Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.00 | 14.21 | 13.98 | 14.12 | 368,132 | +0.12(+0.88%) |
Oct 28, 2004 | 14.07 | 14.07 | 13.83 | 14.00 | 357,545 | -0.02(-0.16%) |
Oct 27, 2004 | 14.20 | 14.22 | 13.89 | 14.02 | 577,703 | -0.14(-1.00%) |
Oct 26, 2004 | 13.67 | 14.26 | 13.65 | 14.16 | 1,042,560 | +0.39(+2.85%) |
Oct 25, 2004 | 13.87 | 13.87 | 13.55 | 13.77 | 709,797 | -0.03(-0.20%) |
Oct 22, 2004 | 13.66 | 13.85 | 13.64 | 13.79 | 811,575 | +0.03(+0.21%) |
Oct 21, 2004 | 13.67 | 13.79 | 13.58 | 13.77 | 624,381 | +0.12(+0.90%) |
Oct 20, 2004 | 13.48 | 13.64 | 13.26 | 13.64 | 823,605 | +0.38(+2.84%) |
Oct 19, 2004 | 13.37 | 13.47 | 13.15 | 13.27 | 682,127 | +0.02(+0.17%) |
Oct 18, 2004 | 13.25 | 13.34 | 13.09 | 13.24 | 669,856 | +0.06(+0.44%) |
Oct 15, 2004 | 12.66 | 13.32 | 12.59 | 13.19 | 1,117,871 | +0.59(+4.72%) |
Oct 14, 2004 | 12.35 | 12.71 | 12.21 | 12.59 | 1,860,151 | +0.55(+4.56%) |
Oct 13, 2004 | 12.29 | 12.39 | 12.01 | 12.04 | 625,824 | -0.17(-1.41%) |
Oct 12, 2004 | 12.05 | 12.28 | 12.00 | 12.21 | 272,369 | +0.02(+0.14%) |
Oct 11, 2004 | 12.33 | 12.35 | 12.11 | 12.20 | 309,183 | +0.05(+0.44%) |
Oct 08, 2004 | 12.13 | 12.30 | 12.09 | 12.14 | 279,347 | -0.05(-0.44%) |
Oct 07, 2004 | 12.27 | 12.36 | 12.17 | 12.20 | 301,483 | -0.12(-0.95%) |
Oct 06, 2004 | 12.18 | 12.32 | 12.18 | 12.31 | 298,115 | +0.09(+0.70%) |
Oct 05, 2004 | 12.31 | 12.33 | 12.16 | 12.23 | 268,520 | +0.02(+0.17%) |
Oct 04, 2004 | 12.30 | 12.40 | 12.12 | 12.21 | 344,552 | -0.05(-0.42%) |
Oct 01, 2004 | 12.26 | 12.26 | 12.16 | 12.26 | 442,480 | +0.07(+0.55%) |
Sep 30, 2004 | 12.15 | 12.26 | 12.11 | 12.19 | 462,691 | +0.06(+0.48%) |
Sep 29, 2004 | 11.84 | 12.14 | 11.74 | 12.14 | 581,071 | +0.32(+2.71%) |
Sep 28, 2004 | 11.49 | 11.87 | 11.35 | 11.82 | 476,647 | +0.40(+3.48%) |
Sep 27, 2004 | 11.41 | 11.55 | 11.27 | 11.42 | 390,990 | -0.04(-0.31%) |
Sep 24, 2004 | 11.43 | 11.57 | 11.39 | 11.45 | 379,922 | +0.05(+0.44%) |
Sep 23, 2004 | 11.48 | 11.67 | 11.38 | 11.40 | 211,495 | -0.14(-1.22%) |
Sep 22, 2004 | 11.88 | 11.88 | 11.49 | 11.55 | 594,545 | -0.29(-2.47%) |
Sep 21, 2004 | 11.66 | 11.84 | 11.37 | 11.84 | 301,724 | +0.23(+1.99%) |
Sep 20, 2004 | 11.82 | 11.82 | 11.42 | 11.61 | 326,747 | +0.03(+0.29%) |
Sep 17, 2004 | 11.50 | 11.75 | 11.43 | 11.57 | 454,992 | +0.06(+0.56%) |
Sep 16, 2004 | 11.43 | 11.52 | 11.23 | 11.51 | 212,217 | +0.05(+0.45%) |
Sep 15, 2004 | 11.34 | 11.49 | 11.31 | 11.46 | 220,638 | +0.07(+0.60%) |
Sep 14, 2004 | 11.40 | 11.53 | 11.30 | 11.39 | 211,976 | -0.05(-0.47%) |
Sep 13, 2004 | 11.41 | 11.53 | 11.38 | 11.44 | 302,205 | +0.05(+0.44%) |
Sep 10, 2004 | 11.47 | 11.48 | 11.27 | 11.39 | 561,341 | -0.07(-0.60%) |
Sep 09, 2004 | 11.39 | 11.46 | 11.33 | 11.46 | 580,349 | +0.10(+0.88%) |
Sep 08, 2004 | 11.31 | 11.42 | 11.25 | 11.36 | 467,985 | +0.07(+0.63%) |
Sep 07, 2004 | 11.26 | 11.37 | 11.22 | 11.29 | 648,682 | +0.21(+1.86%) |
Sep 03, 2004 | 11.00 | 11.14 | 11.00 | 11.09 | 384,734 | +0.00(+0.00%) |
Sep 02, 2004 | 11.04 | 11.15 | 10.96 | 11.09 | 566,153 | +0.08(+0.70%) |
Sep 01, 2004 | 10.96 | 11.25 | 10.86 | 11.01 | 732,896 | +0.10(+0.95%) |
Aug 31, 2004 | 10.69 | 10.99 | 10.69 | 10.91 | 398,689 | +0.14(+1.31%) |
Aug 30, 2004 | 10.66 | 10.85 | 10.53 | 10.76 | 381,847 | -0.03(-0.29%) |
Aug 27, 2004 | 10.46 | 10.82 | 10.46 | 10.80 | 237,962 | +0.28(+2.65%) |
Aug 26, 2004 | 10.82 | 10.82 | 10.41 | 10.52 | 440,315 | -0.22(-2.05%) |
Aug 25, 2004 | 10.60 | 10.80 | 10.56 | 10.74 | 395,802 | +0.03(+0.25%) |
Aug 24, 2004 | 10.86 | 10.89 | 10.57 | 10.71 | 417,216 | -0.01(-0.08%) |
Aug 23, 2004 | 10.96 | 10.97 | 10.72 | 10.72 | 326,747 | -0.25(-2.29%) |
Aug 20, 2004 | 10.82 | 10.98 | 10.64 | 10.97 | 315,920 | +0.29(+2.72%) |
Aug 19, 2004 | 10.74 | 10.84 | 10.56 | 10.68 | 380,162 | -0.25(-2.30%) |
Aug 18, 2004 | 10.79 | 10.93 | 10.58 | 10.93 | 532,709 | +0.32(+3.04%) |
Aug 17, 2004 | 10.80 | 10.82 | 10.55 | 10.61 | 544,499 | -0.12(-1.16%) |
Aug 16, 2004 | 10.55 | 10.78 | 10.43 | 10.73 | 454,511 | +0.32(+3.11%) |
Aug 13, 2004 | 10.64 | 10.64 | 10.31 | 10.41 | 461,488 | -0.10(-0.95%) |
Aug 12, 2004 | 10.60 | 10.80 | 10.48 | 10.51 | 1,222,295 | -0.16(-1.50%) |
Aug 11, 2004 | 10.27 | 10.82 | 10.19 | 10.67 | 1,654,189 | +0.42(+4.12%) |
Aug 10, 2004 | 9.912 | 10.28 | 9.912 | 10.25 | 642,908 | +0.30(+3.03%) |
Aug 09, 2004 | 9.721 | 9.991 | 9.688 | 9.946 | 802,672 | +0.22(+2.22%) |
Aug 06, 2004 | 9.892 | 9.927 | 9.617 | 9.729 | 692,233 | -0.25(-2.46%) |
Aug 05, 2004 | 10.28 | 10.34 | 9.896 | 9.975 | 672,503 | -0.36(-3.52%) |
Aug 04, 2004 | 10.34 | 10.44 | 10.17 | 10.34 | 460,766 | -0.07(-0.72%) |
Aug 03, 2004 | 10.47 | 10.48 | 10.29 | 10.41 | 578,424 | -0.00(-0.04%) |
Aug 02, 2004 | 10.25 | 10.44 | 10.18 | 10.42 | 529,581 | +0.07(+0.64%) |
Jul 30, 2004 | 10.45 | 10.48 | 10.30 | 10.35 | 464,135 | -0.10(-0.95%) |
Jul 29, 2004 | 10.36 | 10.47 | 10.18 | 10.45 | 726,640 | +0.21(+2.07%) |
Jul 28, 2004 | 10.17 | 10.38 | 10.12 | 10.24 | 1,144,338 | -0.04(-0.34%) |
Jul 27, 2004 | 10.02 | 10.32 | 10.02 | 10.27 | 1,130,623 | +0.15(+1.46%) |
Jul 26, 2004 | 10.32 | 10.40 | 10.04 | 10.13 | 847,907 | -0.20(-1.89%) |
Jul 23, 2004 | 10.41 | 10.54 | 10.16 | 10.32 | 581,071 | -0.07(-0.67%) |
Jul 22, 2004 | 10.60 | 10.65 | 10.34 | 10.39 | 747,573 | -0.23(-2.16%) |
Jul 21, 2004 | 10.94 | 11.08 | 10.61 | 10.62 | 885,201 | -0.39(-3.57%) |
Jul 20, 2004 | 10.99 | 11.10 | 10.99 | 11.01 | 918,405 | +0.03(+0.28%) |
Jul 19, 2004 | 11.01 | 11.08 | 10.91 | 10.98 | 602,967 | +0.14(+1.26%) |
Jul 16, 2004 | 10.93 | 11.03 | 10.79 | 10.85 | 572,890 | -0.01(-0.08%) |
Jul 15, 2004 | 11.01 | 11.03 | 10.80 | 10.85 | 652,773 | +0.01(+0.08%) |
Jul 14, 2004 | 10.92 | 10.92 | 10.71 | 10.85 | 436,946 | -0.04(-0.40%) |
Jul 13, 2004 | 10.70 | 10.93 | 10.70 | 10.89 | 266,595 | +0.15(+1.41%) |
Jul 12, 2004 | 10.50 | 10.81 | 10.49 | 10.74 | 309,423 | +0.15(+1.43%) |
Jul 09, 2004 | 10.49 | 10.64 | 10.45 | 10.59 | 276,219 | +0.06(+0.59%) |
Jul 08, 2004 | 10.81 | 10.91 | 10.50 | 10.52 | 467,263 | -0.34(-3.14%) |
Jul 07, 2004 | 10.99 | 11.04 | 10.81 | 10.86 | 503,595 | -0.07(-0.61%) |
Jul 06, 2004 | 11.06 | 11.08 | 10.75 | 10.93 | 483,143 | -0.06(-0.55%) |
Jul 02, 2004 | 11.04 | 11.04 | 10.93 | 10.99 | 273,091 | +0.00(+0.04%) |
Jul 01, 2004 | 11.08 | 11.08 | 10.93 | 10.99 | 592,139 | +0.00(+0.00%) |
Jun 30, 2004 | 10.92 | 11.05 | 10.80 | 10.99 | 303,649 | +0.02(+0.17%) |
Jun 29, 2004 | 10.83 | 11.06 | 10.69 | 10.97 | 334,447 | +0.04(+0.32%) |
Jun 28, 2004 | 10.89 | 11.10 | 10.83 | 10.93 | 428,525 | +0.25(+2.31%) |
Jun 25, 2004 | 10.66 | 10.85 | 10.61 | 10.69 | 743,001 | +0.07(+0.63%) |
Jun 24, 2004 | 10.85 | 10.85 | 10.56 | 10.62 | 210,051 | -0.18(-1.69%) |
Jun 23, 2004 | 10.43 | 10.81 | 10.36 | 10.80 | 432,375 | +0.37(+3.57%) |
Jun 22, 2004 | 10.46 | 10.52 | 10.38 | 10.43 | 432,375 | -0.06(-0.57%) |
Jun 21, 2004 | 10.29 | 10.53 | 10.28 | 10.49 | 298,836 | +0.13(+1.28%) |
Jun 18, 2004 | 10.28 | 10.37 | 10.24 | 10.36 | 527,175 | +0.04(+0.36%) |
Jun 17, 2004 | 10.52 | 10.53 | 10.31 | 10.32 | 448,255 | -0.16(-1.55%) |
Jun 16, 2004 | 10.43 | 10.50 | 10.35 | 10.48 | 341,184 | +0.13(+1.26%) |
Jun 15, 2004 | 10.36 | 10.45 | 10.28 | 10.35 | 399,652 | +0.09(+0.91%) |
Jun 14, 2004 | 10.51 | 10.51 | 10.25 | 10.26 | 531,746 | -0.24(-2.26%) |
Jun 10, 2004 | 10.29 | 10.52 | 10.29 | 10.49 | 837,320 | +0.17(+1.69%) |
Jun 09, 2004 | 10.31 | 10.39 | 10.16 | 10.32 | 784,386 | -0.02(-0.22%) |
Jun 08, 2004 | 10.23 | 10.35 | 10.15 | 10.34 | 521,400 | +0.13(+1.30%) |
Jun 07, 2004 | 10.15 | 10.27 | 9.989 | 10.21 | 349,605 | +0.13(+1.28%) |
Jun 04, 2004 | 9.935 | 10.17 | 9.925 | 10.08 | 496,377 | +0.12(+1.17%) |
Jun 03, 2004 | 10.23 | 10.31 | 9.958 | 9.964 | 334,928 | -0.30(-2.92%) |
Jun 02, 2004 | 10.03 | 10.29 | 10.03 | 10.26 | 317,844 | +0.16(+1.62%) |
Jun 01, 2004 | 10.13 | 10.22 | 9.979 | 10.10 | 851,997 | -0.00(-0.04%) |
May 28, 2004 | 9.973 | 10.19 | 9.954 | 10.10 | 265,392 | +0.13(+1.29%) |
May 27, 2004 | 10.08 | 10.12 | 9.842 | 9.975 | 520,919 | -0.10(-0.99%) |
May 26, 2004 | 10.31 | 10.34 | 10.01 | 10.07 | 531,506 | -0.26(-2.51%) |
May 25, 2004 | 9.686 | 10.34 | 9.640 | 10.33 | 724,474 | +0.60(+6.22%) |
May 24, 2004 | 9.474 | 9.790 | 9.420 | 9.729 | 919,127 | +0.26(+2.79%) |
May 21, 2004 | 9.353 | 9.466 | 9.146 | 9.466 | 393,396 | +0.17(+1.79%) |
May 20, 2004 | 9.229 | 9.370 | 9.162 | 9.299 | 427,081 | -0.01(-0.11%) |
May 19, 2004 | 9.391 | 9.486 | 9.212 | 9.310 | 299,558 | -0.07(-0.71%) |
May 18, 2004 | 9.289 | 9.389 | 9.247 | 9.376 | 183,584 | +0.10(+1.12%) |
May 17, 2004 | 9.154 | 9.335 | 9.071 | 9.272 | 421,788 | -0.04(-0.45%) |
May 14, 2004 | 9.378 | 9.418 | 9.239 | 9.314 | 254,083 | +0.00(+0.02%) |
May 13, 2004 | 9.152 | 9.434 | 9.152 | 9.312 | 515,625 | +0.13(+1.38%) |
May 12, 2004 | 9.181 | 9.185 | 9.008 | 9.185 | 386,178 | +0.03(+0.32%) |
May 11, 2004 | 9.143 | 9.212 | 9.091 | 9.156 | 240,849 | +0.05(+0.52%) |
May 10, 2004 | 9.218 | 9.220 | 9.008 | 9.108 | 506,723 | -0.15(-1.62%) |
May 07, 2004 | 9.455 | 9.545 | 9.258 | 9.258 | 390,509 | -0.21(-2.22%) |
May 06, 2004 | 9.455 | 9.520 | 9.245 | 9.468 | 406,148 | -0.02(-0.20%) |
May 05, 2004 | 9.621 | 9.621 | 9.463 | 9.486 | 196,337 | -0.06(-0.59%) |
May 04, 2004 | 9.686 | 9.686 | 9.466 | 9.542 | 370,538 | -0.07(-0.71%) |
May 03, 2004 | 9.293 | 9.715 | 9.293 | 9.611 | 1,069,268 | +0.24(+2.57%) |
Apr 30, 2004 | 9.247 | 9.505 | 9.131 | 9.370 | 734,821 | +0.07(+0.71%) |
Apr 29, 2004 | 9.382 | 9.530 | 9.249 | 9.303 | 628,952 | -0.08(-0.84%) |
Apr 28, 2004 | 9.449 | 9.534 | 9.330 | 9.382 | 679,480 | -0.16(-1.72%) |
Apr 27, 2004 | 9.559 | 9.655 | 9.459 | 9.547 | 361,876 | +0.04(+0.39%) |
Apr 26, 2004 | 9.343 | 9.623 | 9.264 | 9.509 | 452,105 | +0.07(+0.79%) |
Apr 23, 2004 | 9.518 | 9.547 | 9.272 | 9.434 | 265,873 | -0.06(-0.61%) |
Apr 22, 2004 | 9.326 | 9.505 | 9.320 | 9.493 | 331,078 | +0.15(+1.65%) |
Apr 21, 2004 | 9.143 | 9.349 | 9.035 | 9.339 | 235,315 | +0.17(+1.84%) |
Apr 20, 2004 | 9.164 | 9.372 | 9.133 | 9.170 | 409,998 | -0.04(-0.38%) |
Apr 19, 2004 | 9.002 | 9.276 | 9.002 | 9.206 | 326,266 | +0.12(+1.33%) |
Apr 16, 2004 | 8.915 | 9.245 | 8.907 | 9.085 | 636,893 | +0.09(+0.99%) |
Apr 15, 2004 | 9.143 | 9.183 | 8.911 | 8.996 | 780,536 | -0.09(-0.96%) |
Apr 14, 2004 | 8.959 | 9.085 | 8.853 | 9.083 | 461,248 | +0.11(+1.20%) |
Apr 13, 2004 | 8.977 | 9.029 | 8.919 | 8.975 | 493,489 | +0.05(+0.58%) |
Apr 12, 2004 | 8.832 | 8.983 | 8.832 | 8.923 | 320,972 | +0.05(+0.56%) |
Apr 08, 2004 | 8.884 | 8.961 | 8.738 | 8.873 | 289,934 | +0.08(+0.90%) |
Apr 07, 2004 | 8.857 | 8.857 | 8.697 | 8.794 | 320,251 | -0.04(-0.49%) |
Apr 06, 2004 | 8.805 | 8.917 | 8.761 | 8.838 | 336,371 | -0.00(-0.02%) |
Apr 05, 2004 | 8.855 | 8.927 | 8.780 | 8.840 | 309,423 | -0.05(-0.61%) |
Apr 02, 2004 | 8.738 | 8.936 | 8.726 | 8.894 | 371,741 | +0.22(+2.56%) |
Apr 01, 2004 | 8.580 | 8.715 | 8.510 | 8.672 | 291,859 | +0.16(+1.90%) |
Mar 31, 2004 | 8.570 | 8.611 | 8.485 | 8.510 | 325,303 | -0.07(-0.87%) |
Mar 30, 2004 | 8.614 | 8.620 | 8.520 | 8.584 | 359,951 | -0.03(-0.34%) |
Mar 29, 2004 | 8.478 | 8.614 | 8.420 | 8.614 | 325,063 | +0.15(+1.77%) |
Mar 26, 2004 | 8.468 | 8.551 | 8.406 | 8.464 | 364,523 | +0.02(+0.25%) |
Mar 25, 2004 | 8.323 | 8.447 | 8.269 | 8.443 | 458,842 | +0.20(+2.42%) |
Mar 24, 2004 | 8.200 | 8.314 | 8.200 | 8.244 | 507,926 | +0.02(+0.23%) |
Mar 23, 2004 | 8.104 | 8.435 | 8.104 | 8.225 | 499,745 | +0.16(+2.04%) |
Mar 22, 2004 | 8.136 | 8.202 | 8.007 | 8.061 | 360,914 | -0.03(-0.33%) |
Mar 19, 2004 | 8.410 | 8.489 | 8.001 | 8.088 | 570,484 | -0.22(-2.70%) |
Mar 18, 2004 | 8.260 | 8.410 | 8.219 | 8.312 | 530,062 | -0.07(-0.84%) |
Mar 17, 2004 | 8.298 | 8.541 | 8.258 | 8.383 | 702,579 | +0.11(+1.31%) |
Mar 16, 2004 | 8.229 | 8.429 | 8.208 | 8.275 | 623,418 | -0.07(-0.90%) |
Mar 15, 2004 | 8.520 | 8.566 | 8.231 | 8.350 | 754,069 | -0.22(-2.52%) |
Mar 12, 2004 | 8.406 | 8.591 | 8.377 | 8.566 | 677,074 | +0.16(+1.88%) |
Mar 11, 2004 | 8.239 | 8.674 | 8.202 | 8.408 | 1,426,573 | +0.11(+1.30%) |
Mar 10, 2004 | 8.165 | 8.362 | 8.001 | 8.300 | 1,094,050 | +0.09(+1.14%) |
Mar 09, 2004 | 8.086 | 8.508 | 7.899 | 8.206 | 2,753,052 | +0.38(+4.86%) |
Mar 08, 2004 | 7.336 | 7.895 | 7.140 | 7.826 | 2,512,924 | +0.60(+8.34%) |
Mar 05, 2004 | 7.234 | 7.385 | 7.186 | 7.223 | 466,060 | +0.03(+0.40%) |
Mar 04, 2004 | 7.317 | 7.323 | 7.086 | 7.194 | 419,382 | +0.02(+0.32%) |
Mar 03, 2004 | 7.221 | 7.348 | 7.099 | 7.171 | 389,787 | -0.06(-0.78%) |
Mar 02, 2004 | 7.369 | 7.498 | 7.221 | 7.227 | 620,772 | -0.23(-3.15%) |
Mar 01, 2004 | 7.429 | 7.462 | 7.275 | 7.462 | 256,248 | +0.05(+0.62%) |
Feb 27, 2004 | 7.377 | 7.427 | 7.261 | 7.417 | 556,048 | +0.07(+0.96%) |
Feb 26, 2004 | 7.273 | 7.367 | 7.273 | 7.346 | 439,112 | +0.08(+1.09%) |
Feb 25, 2004 | 7.292 | 7.317 | 7.246 | 7.267 | 367,651 | +0.00(+0.06%) |
Feb 24, 2004 | 7.153 | 7.309 | 7.065 | 7.263 | 554,604 | +0.20(+2.76%) |
Feb 23, 2004 | 7.171 | 7.219 | 7.067 | 7.067 | 405,186 | -0.11(-1.53%) |
Feb 20, 2004 | 7.207 | 7.273 | 7.138 | 7.178 | 257,452 | +0.02(+0.23%) |
Feb 19, 2004 | 7.442 | 7.442 | 7.146 | 7.161 | 292,581 | -0.12(-1.71%) |
Feb 18, 2004 | 7.471 | 7.518 | 7.244 | 7.286 | 684,293 | -0.23(-3.07%) |
Feb 17, 2004 | 7.585 | 7.678 | 7.462 | 7.516 | 836,598 | +0.33(+4.60%) |
Feb 13, 2004 | 7.481 | 7.518 | 7.186 | 7.186 | 689,105 | -0.31(-4.13%) |
Feb 12, 2004 | 7.317 | 7.514 | 7.294 | 7.496 | 439,112 | +0.16(+2.12%) |
Feb 11, 2004 | 7.284 | 7.360 | 7.190 | 7.340 | 715,091 | -0.01(-0.14%) |
Feb 10, 2004 | 7.387 | 7.458 | 7.259 | 7.350 | 694,158 | -0.04(-0.51%) |
Feb 09, 2004 | 7.479 | 7.523 | 7.367 | 7.387 | 568,800 | -0.04(-0.59%) |
Feb 06, 2004 | 7.315 | 7.458 | 7.159 | 7.431 | 572,650 | +0.21(+2.91%) |
Feb 05, 2004 | 7.273 | 7.294 | 7.144 | 7.221 | 486,512 | +0.08(+1.08%) |
Feb 04, 2004 | 7.429 | 7.429 | 7.144 | 7.144 | 485,309 | -0.26(-3.54%) |
Feb 03, 2004 | 7.481 | 7.502 | 7.350 | 7.406 | 577,462 | -0.00(-0.06%) |
Feb 02, 2004 | 7.653 | 7.693 | 7.363 | 7.411 | 710,760 | -0.03(-0.42%) |
Jan 30, 2004 | 7.689 | 7.811 | 7.408 | 7.442 | 615,478 | -0.27(-3.53%) |
Jan 29, 2004 | 7.743 | 8.069 | 7.689 | 7.714 | 403,742 | -0.16(-1.98%) |
Jan 28, 2004 | 7.826 | 8.138 | 7.703 | 7.870 | 1,212,671 | +0.32(+4.30%) |
Jan 27, 2004 | 7.832 | 7.915 | 7.543 | 7.545 | 471,113 | -0.29(-3.71%) |
Jan 26, 2004 | 8.104 | 8.364 | 7.764 | 7.836 | 794,492 | -0.06(-0.74%) |
Jan 23, 2004 | 7.712 | 7.897 | 7.689 | 7.895 | 373,185 | +0.17(+2.21%) |
Jan 22, 2004 | 7.863 | 8.057 | 7.724 | 7.724 | 318,326 | -0.22(-2.80%) |
Jan 21, 2004 | 7.710 | 8.021 | 7.695 | 7.946 | 447,052 | +0.19(+2.41%) |
Jan 20, 2004 | 7.907 | 7.907 | 7.691 | 7.759 | 533,430 | -0.02(-0.29%) |
Jan 16, 2004 | 8.136 | 8.148 | 7.776 | 7.782 | 652,773 | -0.27(-3.35%) |
Jan 15, 2004 | 8.260 | 8.260 | 8.003 | 8.052 | 246,877 | -0.16(-1.90%) |
Jan 14, 2004 | 8.235 | 8.242 | 8.158 | 8.208 | 254,102 | -0.01(-0.10%) |
Jan 13, 2004 | 8.235 | 8.235 | 8.036 | 8.217 | 248,590 | -0.02(-0.23%) |
Jan 12, 2004 | 8.123 | 8.256 | 8.111 | 8.235 | 407,000 | +0.20(+2.48%) |
Jan 09, 2004 | 8.219 | 8.219 | 8.001 | 8.036 | 219,305 | -0.14(-1.68%) |
Jan 08, 2004 | 8.104 | 8.173 | 8.003 | 8.173 | 284,525 | +0.06(+0.72%) |
Jan 07, 2004 | 7.874 | 8.115 | 7.774 | 8.115 | 339,971 | +0.32(+4.11%) |
Jan 06, 2004 | 7.843 | 7.892 | 7.683 | 7.795 | 281,031 | +0.04(+0.56%) |
Jan 05, 2004 | 7.606 | 7.876 | 7.566 | 7.751 | 936,932 | -0.09(-1.09%) |
Jan 02, 2004 | 7.909 | 7.996 | 7.822 | 7.836 | 464,135 | -0.07(-0.87%) |
Dec 31, 2003 | 8.077 | 8.117 | 7.899 | 7.905 | 469,669 | -0.21(-2.64%) |
Dec 30, 2003 | 8.082 | 8.204 | 8.040 | 8.119 | 223,896 | +0.04(+0.44%) |
Dec 29, 2003 | 8.021 | 8.167 | 7.951 | 8.084 | 361,460 | +0.11(+1.33%) |
Dec 26, 2003 | 7.942 | 7.998 | 7.899 | 7.978 | 73,792 | +0.05(+0.63%) |
Dec 24, 2003 | 8.021 | 8.032 | 7.901 | 7.928 | 121,308 | -0.11(-1.37%) |
Dec 23, 2003 | 7.980 | 8.046 | 7.897 | 8.038 | 508,407 | +0.11(+1.39%) |
Dec 22, 2003 | 7.928 | 7.982 | 7.865 | 7.928 | 204,262 | +0.06(+0.79%) |
Dec 19, 2003 | 7.905 | 7.978 | 7.730 | 7.865 | 730,980 | +0.01(+0.19%) |
Dec 18, 2003 | 7.855 | 7.884 | 7.674 | 7.851 | 405,900 | +0.06(+0.72%) |
Dec 17, 2003 | 7.770 | 7.853 | 7.681 | 7.795 | 535,276 | +0.07(+0.86%) |
Dec 16, 2003 | 7.693 | 7.976 | 7.616 | 7.728 | 748,612 | -0.33(-4.05%) |
Dec 15, 2003 | 8.198 | 8.302 | 8.001 | 8.055 | 480,422 | -0.01(-0.18%) |
Dec 12, 2003 | 8.073 | 8.188 | 7.951 | 8.069 | 371,832 | +0.09(+1.07%) |
Dec 11, 2003 | 7.897 | 8.030 | 7.847 | 7.984 | 227,440 | +0.09(+1.11%) |
Dec 10, 2003 | 7.980 | 7.980 | 7.853 | 7.897 | 312,566 | -0.04(-0.47%) |
Dec 09, 2003 | 7.708 | 8.040 | 7.697 | 7.934 | 966,749 | +0.26(+3.36%) |
Dec 08, 2003 | 7.666 | 7.699 | 7.429 | 7.676 | 414,329 | +0.13(+1.76%) |
Dec 05, 2003 | 7.556 | 7.658 | 7.491 | 7.543 | 402,060 | +0.01(+0.19%) |
Dec 04, 2003 | 7.481 | 7.604 | 7.327 | 7.529 | 359,756 | +0.17(+2.32%) |
Dec 03, 2003 | 7.548 | 7.581 | 7.336 | 7.358 | 256,970 | -0.16(-2.18%) |
Dec 02, 2003 | 7.456 | 7.564 | 7.377 | 7.523 | 362,133 | +0.09(+1.26%) |
Dec 01, 2003 | 7.533 | 7.572 | 7.383 | 7.429 | 223,711 | -0.05(-0.69%) |
Nov 28, 2003 | 7.479 | 7.491 | 7.340 | 7.481 | 205,504 | +0.11(+1.55%) |
Nov 26, 2003 | 7.415 | 7.520 | 7.329 | 7.367 | 542,052 | -0.11(-1.45%) |
Nov 25, 2003 | 7.387 | 7.502 | 7.387 | 7.475 | 412,859 | +0.08(+1.04%) |
Nov 24, 2003 | 7.169 | 7.410 | 7.065 | 7.398 | 419,442 | +0.34(+4.77%) |
Nov 21, 2003 | 7.086 | 7.163 | 7.003 | 7.061 | 841,500 | -0.02(-0.35%) |
Nov 20, 2003 | 7.045 | 7.111 | 6.961 | 7.086 | 436,335 | -0.01(-0.12%) |
Nov 19, 2003 | 7.157 | 7.232 | 7.047 | 7.094 | 650,039 | -0.06(-0.90%) |
Nov 18, 2003 | 7.302 | 7.304 | 7.067 | 7.159 | 602,793 | -0.16(-2.13%) |
Nov 17, 2003 | 7.518 | 7.647 | 7.151 | 7.315 | 775,137 | -0.33(-4.30%) |
Nov 14, 2003 | 7.718 | 7.786 | 7.581 | 7.643 | 614,237 | +3.78(+98.09%) |
Nov 13, 2003 | 3.862 | 3.881 | 3.836 | 3.858 | 313,494 | -0.01(-0.31%) |
Nov 12, 2003 | 3.771 | 3.881 | 3.771 | 3.870 | 208,329 | +0.09(+2.25%) |
Nov 11, 2003 | 3.779 | 3.804 | 3.737 | 3.785 | 427,726 | -0.00(-0.04%) |
Nov 10, 2003 | 3.883 | 3.920 | 3.783 | 3.787 | 621,397 | -0.12(-3.16%) |
Nov 07, 2003 | 3.883 | 3.959 | 3.867 | 3.910 | 348,686 | +0.03(+0.66%) |
Nov 06, 2003 | 3.927 | 3.928 | 3.855 | 3.885 | 467,566 | -0.05(-1.15%) |
Nov 05, 2003 | 3.896 | 3.937 | 3.819 | 3.930 | 359,431 | +0.08(+2.00%) |
Nov 04, 2003 | 3.875 | 3.922 | 3.838 | 3.853 | 824,804 | -0.06(-1.42%) |