Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.39 | 10.48 | 10.25 | 10.27 | 699,200 | -0.08(-0.77%) |
Nov 29, 2004 | 10.08 | 10.50 | 10.08 | 10.35 | 475,700 | +0.19(+1.87%) |
Nov 26, 2004 | 10.13 | 10.27 | 10.06 | 10.16 | 247,900 | +0.03(+0.30%) |
Nov 24, 2004 | 10.05 | 10.48 | 9.980 | 10.13 | 352,700 | +0.06(+0.60%) |
Nov 23, 2004 | 10.01 | 10.15 | 9.890 | 10.07 | 589,200 | +0.04(+0.40%) |
Nov 22, 2004 | 9.900 | 10.10 | 9.800 | 10.03 | 703,800 | +0.03(+0.30%) |
Nov 19, 2004 | 10.10 | 10.15 | 9.950 | 10.00 | 1,294,900 | -0.07(-0.70%) |
Nov 18, 2004 | 10.19 | 10.19 | 9.890 | 10.07 | 473,400 | +0.02(+0.20%) |
Nov 17, 2004 | 10.11 | 10.39 | 9.980 | 10.05 | 568,700 | -0.02(-0.20%) |
Nov 16, 2004 | 10.03 | 10.18 | 9.970 | 10.07 | 1,584,900 | -0.05(-0.49%) |
Nov 15, 2004 | 10.22 | 10.25 | 9.930 | 10.12 | 1,065,300 | -0.06(-0.59%) |
Nov 12, 2004 | 10.43 | 10.43 | 10.01 | 10.18 | 2,024,200 | -0.23(-2.21%) |
Nov 11, 2004 | 10.15 | 10.47 | 10.10 | 10.41 | 1,309,400 | +0.26(+2.57%) |
Nov 10, 2004 | 10.00 | 10.31 | 9.970 | 10.15 | 807,600 | +0.07(+0.68%) |
Nov 09, 2004 | 9.680 | 10.08 | 9.680 | 10.08 | 1,285,200 | +0.33(+3.38%) |
Nov 08, 2004 | 9.680 | 9.750 | 9.450 | 9.750 | 940,000 | +0.16(+1.67%) |
Nov 05, 2004 | 9.140 | 9.760 | 9.100 | 9.590 | 2,551,000 | +0.58(+6.44%) |
Nov 04, 2004 | 9.500 | 9.540 | 8.230 | 9.010 | 5,731,300 | -0.50(-5.26%) |
Nov 03, 2004 | 9.890 | 9.910 | 9.320 | 9.510 | 3,808,100 | -0.24(-2.46%) |
Nov 02, 2004 | 9.860 | 9.940 | 9.700 | 9.750 | 4,575,800 | -0.63(-6.07%) |
Nov 01, 2004 | 10.63 | 10.69 | 10.28 | 10.38 | 763,700 | -0.02(-0.19%) |
Oct 29, 2004 | 10.01 | 10.42 | 9.980 | 10.40 | 456,800 | +0.35(+3.48%) |
Oct 28, 2004 | 10.07 | 10.27 | 9.920 | 10.05 | 681,800 | -0.04(-0.40%) |
Oct 27, 2004 | 10.15 | 10.38 | 10.06 | 10.09 | 842,900 | -0.07(-0.69%) |
Oct 26, 2004 | 10.36 | 10.49 | 10.13 | 10.16 | 891,500 | -0.25(-2.40%) |
Oct 25, 2004 | 10.41 | 10.48 | 10.03 | 10.41 | 442,100 | +0.15(+1.46%) |
Oct 22, 2004 | 10.39 | 10.63 | 10.23 | 10.26 | 899,400 | +0.01(+0.10%) |
Oct 21, 2004 | 9.920 | 10.34 | 9.920 | 10.25 | 585,500 | +0.25(+2.50%) |
Oct 20, 2004 | 9.760 | 10.00 | 9.750 | 10.00 | 339,900 | +0.17(+1.73%) |
Oct 19, 2004 | 10.10 | 10.20 | 9.770 | 9.830 | 582,600 | -0.20(-1.99%) |
Oct 18, 2004 | 9.870 | 10.15 | 9.780 | 10.03 | 411,600 | +0.13(+1.31%) |
Oct 15, 2004 | 9.660 | 10.13 | 9.350 | 9.900 | 817,700 | +0.24(+2.48%) |
Oct 14, 2004 | 9.720 | 10.17 | 9.640 | 9.660 | 1,421,000 | -0.08(-0.82%) |
Oct 13, 2004 | 10.45 | 10.75 | 9.710 | 9.740 | 1,784,600 | -0.68(-6.53%) |
Oct 12, 2004 | 10.32 | 10.55 | 9.920 | 10.42 | 878,100 | +0.13(+1.26%) |
Oct 11, 2004 | 10.45 | 10.60 | 10.08 | 10.29 | 883,800 | +0.00(+0.00%) |
Oct 08, 2004 | 9.770 | 10.86 | 9.600 | 10.29 | 3,645,000 | +0.08(+0.78%) |
Oct 07, 2004 | 10.74 | 10.74 | 10.02 | 10.21 | 2,564,800 | -0.52(-4.85%) |
Oct 06, 2004 | 10.16 | 10.73 | 9.850 | 10.73 | 2,033,500 | +0.56(+5.51%) |
Oct 05, 2004 | 11.00 | 11.00 | 10.02 | 10.17 | 1,744,600 | -0.79(-7.21%) |
Oct 04, 2004 | 10.10 | 11.16 | 10.01 | 10.96 | 2,427,700 | +1.04(+10.48%) |
Oct 01, 2004 | 9.740 | 10.08 | 9.730 | 9.920 | 1,723,700 | +0.29(+3.01%) |
Sep 30, 2004 | 9.420 | 9.910 | 9.320 | 9.630 | 1,082,600 | +0.26(+2.77%) |
Sep 29, 2004 | 9.170 | 9.500 | 9.170 | 9.370 | 1,287,300 | +0.20(+2.18%) |
Sep 28, 2004 | 8.900 | 9.190 | 8.800 | 9.170 | 869,400 | +0.36(+4.09%) |
Sep 27, 2004 | 9.010 | 9.100 | 8.790 | 8.810 | 310,500 | -0.24(-2.65%) |
Sep 24, 2004 | 9.300 | 9.500 | 9.010 | 9.050 | 662,200 | -0.11(-1.20%) |
Sep 23, 2004 | 9.200 | 9.400 | 9.110 | 9.160 | 520,400 | -0.05(-0.54%) |
Sep 22, 2004 | 9.470 | 9.590 | 9.000 | 9.210 | 1,701,000 | -0.40(-4.16%) |
Sep 21, 2004 | 8.910 | 9.660 | 8.910 | 9.610 | 1,636,800 | +0.68(+7.61%) |
Sep 20, 2004 | 8.690 | 9.050 | 8.610 | 8.930 | 1,055,400 | +0.30(+3.48%) |
Sep 17, 2004 | 8.590 | 8.840 | 8.070 | 8.630 | 905,600 | +0.19(+2.25%) |
Sep 16, 2004 | 8.760 | 8.980 | 8.390 | 8.440 | 1,734,500 | -0.31(-3.54%) |
Sep 15, 2004 | 8.800 | 9.110 | 8.600 | 8.750 | 2,864,000 | +0.01(+0.11%) |
Sep 14, 2004 | 8.730 | 8.770 | 8.340 | 8.740 | 1,251,000 | +0.28(+3.31%) |
Sep 13, 2004 | 8.210 | 8.510 | 8.180 | 8.460 | 1,225,900 | +0.28(+3.42%) |
Sep 10, 2004 | 7.950 | 8.190 | 7.850 | 8.180 | 855,500 | +0.24(+3.02%) |
Sep 09, 2004 | 7.640 | 7.940 | 7.630 | 7.940 | 981,600 | +0.21(+2.72%) |
Sep 08, 2004 | 7.770 | 7.880 | 7.550 | 7.730 | 1,245,400 | +0.09(+1.18%) |
Sep 07, 2004 | 7.110 | 7.640 | 7.110 | 7.640 | 824,500 | +0.54(+7.61%) |
Sep 03, 2004 | 7.100 | 7.180 | 7.000 | 7.100 | 519,700 | +0.08(+1.14%) |
Sep 02, 2004 | 7.000 | 7.120 | 6.940 | 7.020 | 599,600 | +0.05(+0.72%) |
Sep 01, 2004 | 6.960 | 7.560 | 6.860 | 6.970 | 551,300 | +0.14(+2.05%) |
Aug 31, 2004 | 6.750 | 6.910 | 6.700 | 6.830 | 415,000 | +0.06(+0.89%) |
Aug 30, 2004 | 6.900 | 7.060 | 6.750 | 6.770 | 727,600 | -0.33(-4.65%) |
Aug 27, 2004 | 7.150 | 7.200 | 6.970 | 7.100 | 1,693,700 | +0.38(+5.65%) |
Aug 26, 2004 | 6.950 | 7.000 | 6.700 | 6.720 | 531,500 | -0.25(-3.59%) |
Aug 25, 2004 | 6.600 | 6.970 | 6.500 | 6.970 | 900,200 | +0.32(+4.81%) |
Aug 24, 2004 | 6.520 | 6.670 | 6.480 | 6.650 | 197,300 | +0.26(+4.07%) |
Aug 23, 2004 | 6.850 | 6.850 | 6.370 | 6.390 | 291,600 | -0.30(-4.48%) |
Aug 20, 2004 | 6.330 | 6.750 | 6.250 | 6.690 | 533,600 | +0.44(+7.04%) |
Aug 19, 2004 | 6.260 | 6.550 | 6.190 | 6.250 | 813,100 | -0.03(-0.48%) |
Aug 18, 2004 | 5.990 | 6.330 | 5.960 | 6.280 | 433,400 | +0.36(+6.08%) |
Aug 17, 2004 | 5.840 | 5.930 | 5.750 | 5.920 | 466,300 | +0.22(+3.86%) |
Aug 16, 2004 | 5.460 | 5.830 | 5.460 | 5.700 | 503,900 | +0.21(+3.83%) |
Aug 13, 2004 | 5.538 | 5.580 | 5.400 | 5.490 | 515,100 | +0.04(+0.73%) |
Aug 12, 2004 | 5.850 | 5.920 | 5.450 | 5.450 | 2,311,900 | -0.50(-8.40%) |
Aug 11, 2004 | 5.590 | 5.970 | 5.450 | 5.950 | 335,300 | +0.22(+3.84%) |
Aug 10, 2004 | 5.640 | 5.790 | 5.473 | 5.730 | 844,000 | +0.13(+2.32%) |
Aug 09, 2004 | 5.580 | 5.770 | 5.550 | 5.600 | 252,500 | +0.00(+0.00%) |
Aug 06, 2004 | 5.800 | 5.890 | 5.530 | 5.600 | 410,400 | -0.21(-3.61%) |
Aug 05, 2004 | 6.380 | 6.400 | 5.800 | 5.810 | 1,283,500 | -0.27(-4.44%) |
Aug 04, 2004 | 5.850 | 6.140 | 5.520 | 6.080 | 672,000 | +0.23(+3.93%) |
Aug 03, 2004 | 6.010 | 6.290 | 5.850 | 5.850 | 541,063 | -0.19(-3.15%) |
Aug 02, 2004 | 6.300 | 6.310 | 5.820 | 6.040 | 545,700 | -0.09(-1.47%) |
Jul 30, 2004 | 5.900 | 6.290 | 5.850 | 6.130 | 492,100 | +0.22(+3.72%) |
Jul 29, 2004 | 5.750 | 5.960 | 5.610 | 5.910 | 233,200 | +0.17(+2.96%) |
Jul 28, 2004 | 5.810 | 5.850 | 5.460 | 5.740 | 386,000 | -0.02(-0.35%) |
Jul 27, 2004 | 5.500 | 5.820 | 5.460 | 5.760 | 594,900 | +0.26(+4.73%) |
Jul 26, 2004 | 5.800 | 5.860 | 5.490 | 5.500 | 677,200 | -0.32(-5.50%) |
Jul 23, 2004 | 6.050 | 6.090 | 5.800 | 5.820 | 524,200 | -0.36(-5.83%) |
Jul 22, 2004 | 6.180 | 6.300 | 5.780 | 6.180 | 630,200 | -0.09(-1.44%) |
Jul 21, 2004 | 6.450 | 6.570 | 6.140 | 6.270 | 647,200 | -0.23(-3.54%) |
Jul 20, 2004 | 6.190 | 6.510 | 6.130 | 6.500 | 729,600 | +0.23(+3.67%) |
Jul 19, 2004 | 6.410 | 6.630 | 6.200 | 6.270 | 341,300 | -0.08(-1.26%) |
Jul 16, 2004 | 6.670 | 6.770 | 6.340 | 6.350 | 415,300 | -0.35(-5.22%) |
Jul 15, 2004 | 6.820 | 6.890 | 6.610 | 6.700 | 296,000 | -0.06(-0.89%) |
Jul 14, 2004 | 6.670 | 6.900 | 6.600 | 6.760 | 508,400 | +0.06(+0.90%) |
Jul 13, 2004 | 6.850 | 7.040 | 6.680 | 6.700 | 1,597,300 | +0.24(+3.72%) |
Jul 12, 2004 | 6.850 | 6.950 | 6.400 | 6.460 | 830,500 | -0.34(-5.00%) |
Jul 09, 2004 | 6.830 | 6.990 | 6.750 | 6.800 | 363,400 | +0.06(+0.89%) |
Jul 08, 2004 | 7.060 | 7.150 | 6.740 | 6.740 | 350,300 | -0.33(-4.67%) |
Jul 07, 2004 | 7.310 | 7.420 | 7.010 | 7.070 | 297,700 | -0.15(-2.08%) |
Jul 06, 2004 | 7.510 | 7.510 | 7.220 | 7.220 | 451,100 | -0.40(-5.25%) |
Jul 02, 2004 | 7.400 | 7.690 | 7.400 | 7.620 | 567,500 | +0.16(+2.14%) |
Jul 01, 2004 | 7.600 | 7.620 | 7.310 | 7.460 | 437,200 | -0.18(-2.36%) |
Jun 30, 2004 | 7.400 | 7.640 | 7.180 | 7.640 | 652,700 | +0.24(+3.24%) |
Jun 29, 2004 | 7.000 | 7.420 | 6.970 | 7.400 | 548,000 | +0.38(+5.41%) |
Jun 28, 2004 | 7.060 | 7.190 | 6.950 | 7.020 | 493,000 | +0.06(+0.86%) |
Jun 25, 2004 | 7.010 | 8.680 | 6.930 | 6.960 | 1,982,800 | -0.14(-1.97%) |
Jun 24, 2004 | 7.050 | 7.150 | 6.980 | 7.100 | 1,129,200 | +0.05(+0.71%) |
Jun 23, 2004 | 6.610 | 7.100 | 6.580 | 7.050 | 597,600 | +0.41(+6.17%) |
Jun 22, 2004 | 6.600 | 6.660 | 6.400 | 6.640 | 387,200 | +0.04(+0.61%) |
Jun 21, 2004 | 6.810 | 6.810 | 6.590 | 6.600 | 739,100 | -0.11(-1.64%) |
Jun 18, 2004 | 6.600 | 6.800 | 6.570 | 6.710 | 384,300 | -0.03(-0.45%) |
Jun 17, 2004 | 6.920 | 7.000 | 6.600 | 6.740 | 396,800 | -0.25(-3.58%) |
Jun 16, 2004 | 6.870 | 7.000 | 6.650 | 6.990 | 305,500 | +0.19(+2.79%) |
Jun 15, 2004 | 6.650 | 6.800 | 6.610 | 6.800 | 521,300 | +0.20(+3.03%) |
Jun 14, 2004 | 6.960 | 7.000 | 6.600 | 6.600 | 403,900 | -0.33(-4.76%) |
Jun 10, 2004 | 7.100 | 7.100 | 6.620 | 6.930 | 1,193,900 | -0.07(-1.00%) |
Jun 09, 2004 | 7.280 | 7.320 | 6.940 | 7.000 | 565,600 | -0.29(-3.98%) |
Jun 08, 2004 | 7.280 | 7.400 | 7.190 | 7.290 | 488,700 | +0.04(+0.55%) |
Jun 07, 2004 | 7.200 | 7.360 | 7.120 | 7.250 | 386,400 | +0.05(+0.69%) |
Jun 04, 2004 | 7.250 | 7.370 | 7.120 | 7.200 | 491,400 | -0.05(-0.69%) |
Jun 03, 2004 | 7.480 | 7.480 | 7.140 | 7.250 | 568,400 | -0.23(-3.07%) |
Jun 02, 2004 | 7.190 | 7.480 | 7.110 | 7.480 | 414,100 | +0.31(+4.32%) |
Jun 01, 2004 | 7.070 | 7.300 | 7.060 | 7.170 | 412,100 | +0.00(+0.00%) |
May 28, 2004 | 7.520 | 7.520 | 7.050 | 7.170 | 733,700 | -0.32(-4.27%) |
May 27, 2004 | 7.470 | 7.620 | 7.290 | 7.490 | 576,100 | +0.02(+0.27%) |
May 26, 2004 | 7.050 | 7.470 | 6.950 | 7.470 | 870,900 | +0.45(+6.41%) |
May 25, 2004 | 6.750 | 7.040 | 6.730 | 7.020 | 406,100 | +0.21(+3.08%) |
May 24, 2004 | 6.820 | 7.000 | 6.650 | 6.810 | 947,100 | +0.04(+0.59%) |
May 21, 2004 | 6.760 | 7.000 | 6.640 | 6.770 | 1,327,100 | +0.06(+0.89%) |
May 20, 2004 | 6.710 | 7.000 | 6.610 | 6.710 | 422,400 | -0.08(-1.18%) |
May 19, 2004 | 7.140 | 7.210 | 6.730 | 6.790 | 500,300 | -0.21(-3.00%) |
May 18, 2004 | 6.780 | 7.150 | 6.780 | 7.000 | 650,600 | +0.21(+3.09%) |
May 17, 2004 | 6.970 | 7.070 | 6.790 | 6.790 | 382,900 | -0.28(-3.96%) |
May 14, 2004 | 7.330 | 7.390 | 7.030 | 7.070 | 466,200 | -0.25(-3.42%) |
May 13, 2004 | 7.400 | 7.530 | 7.270 | 7.320 | 426,300 | -0.16(-2.14%) |
May 12, 2004 | 7.230 | 7.500 | 6.930 | 7.480 | 924,700 | +0.27(+3.74%) |
May 11, 2004 | 7.090 | 7.510 | 6.950 | 7.210 | 716,500 | +0.15(+2.12%) |
May 10, 2004 | 7.310 | 7.440 | 6.930 | 7.060 | 768,000 | -0.24(-3.29%) |
May 07, 2004 | 7.600 | 7.850 | 7.260 | 7.300 | 538,100 | -0.23(-3.05%) |
May 06, 2004 | 7.840 | 7.840 | 7.280 | 7.530 | 432,700 | -0.32(-4.08%) |
May 05, 2004 | 7.620 | 7.870 | 7.440 | 7.850 | 843,500 | +0.55(+7.53%) |
May 04, 2004 | 7.640 | 7.890 | 7.200 | 7.300 | 731,100 | -0.45(-5.81%) |
May 03, 2004 | 7.940 | 8.200 | 7.680 | 7.750 | 709,900 | -0.20(-2.52%) |
Apr 30, 2004 | 7.740 | 8.250 | 7.240 | 7.950 | 1,253,900 | +0.21(+2.71%) |
Apr 29, 2004 | 7.670 | 8.060 | 7.660 | 7.740 | 728,700 | -0.04(-0.51%) |
Apr 28, 2004 | 8.080 | 8.130 | 7.780 | 7.780 | 526,500 | -0.49(-5.93%) |
Apr 27, 2004 | 8.200 | 8.340 | 7.990 | 8.270 | 999,900 | +0.03(+0.36%) |
Apr 26, 2004 | 8.000 | 8.350 | 8.000 | 8.240 | 451,900 | +0.24(+3.00%) |
Apr 23, 2004 | 8.280 | 8.310 | 7.930 | 8.000 | 854,400 | -0.26(-3.15%) |
Apr 22, 2004 | 8.150 | 8.440 | 8.060 | 8.260 | 737,000 | +0.17(+2.10%) |
Apr 21, 2004 | 7.850 | 8.190 | 7.840 | 8.090 | 488,500 | +0.23(+2.93%) |
Apr 20, 2004 | 8.160 | 8.310 | 7.820 | 7.860 | 423,200 | -0.40(-4.84%) |
Apr 19, 2004 | 8.150 | 8.320 | 7.830 | 8.260 | 542,700 | +0.23(+2.86%) |
Apr 16, 2004 | 7.650 | 8.070 | 7.610 | 8.030 | 910,900 | +0.40(+5.24%) |
Apr 15, 2004 | 7.670 | 7.800 | 7.490 | 7.630 | 768,800 | -0.02(-0.26%) |
Apr 14, 2004 | 7.590 | 8.090 | 7.560 | 7.650 | 1,105,900 | +0.07(+0.92%) |
Apr 13, 2004 | 7.970 | 8.140 | 7.560 | 7.580 | 1,135,600 | -0.37(-4.65%) |
Apr 12, 2004 | 8.100 | 8.280 | 7.910 | 7.950 | 447,700 | -0.14(-1.73%) |
Apr 08, 2004 | 8.450 | 8.580 | 8.090 | 8.090 | 332,500 | -0.32(-3.80%) |
Apr 07, 2004 | 8.540 | 8.670 | 8.130 | 8.410 | 389,900 | -0.12(-1.41%) |
Apr 06, 2004 | 8.450 | 8.710 | 8.370 | 8.530 | 1,010,900 | +0.04(+0.47%) |
Apr 05, 2004 | 8.710 | 8.760 | 8.380 | 8.490 | 1,479,400 | -0.08(-0.93%) |
Apr 02, 2004 | 8.230 | 8.610 | 8.200 | 8.570 | 1,140,800 | +0.35(+4.26%) |
Apr 01, 2004 | 8.300 | 8.540 | 8.150 | 8.220 | 1,146,200 | -0.09(-1.08%) |
Mar 31, 2004 | 8.540 | 8.610 | 8.300 | 8.310 | 754,800 | -0.15(-1.77%) |
Mar 30, 2004 | 8.350 | 8.610 | 8.230 | 8.460 | 1,151,200 | +0.23(+2.79%) |
Mar 29, 2004 | 7.990 | 8.350 | 7.980 | 8.230 | 487,800 | +0.30(+3.78%) |
Mar 26, 2004 | 7.980 | 8.130 | 7.760 | 7.930 | 320,200 | -0.07(-0.88%) |
Mar 25, 2004 | 7.610 | 8.080 | 7.600 | 8.000 | 1,874,900 | +0.39(+5.12%) |
Mar 24, 2004 | 7.740 | 7.890 | 7.610 | 7.610 | 407,200 | -0.25(-3.18%) |
Mar 23, 2004 | 8.010 | 8.350 | 7.750 | 7.860 | 403,600 | -0.18(-2.24%) |
Mar 22, 2004 | 8.340 | 8.400 | 7.930 | 8.040 | 901,800 | -0.33(-3.94%) |
Mar 19, 2004 | 8.480 | 8.620 | 8.350 | 8.370 | 786,800 | -0.08(-0.95%) |
Mar 18, 2004 | 8.500 | 8.540 | 8.200 | 8.450 | 716,200 | -0.09(-1.05%) |
Mar 17, 2004 | 7.860 | 8.630 | 7.250 | 8.540 | 2,037,500 | +0.81(+10.48%) |
Mar 16, 2004 | 7.890 | 8.350 | 7.580 | 7.730 | 591,100 | -0.12(-1.53%) |
Mar 15, 2004 | 8.780 | 8.860 | 7.840 | 7.850 | 503,700 | -0.84(-9.67%) |
Mar 12, 2004 | 8.300 | 8.980 | 8.230 | 8.690 | 709,400 | +0.44(+5.33%) |
Mar 11, 2004 | 8.470 | 8.570 | 8.150 | 8.250 | 661,800 | -0.17(-2.02%) |
Mar 10, 2004 | 8.660 | 9.100 | 8.350 | 8.420 | 1,098,900 | -0.26(-3.00%) |
Mar 09, 2004 | 9.040 | 9.170 | 8.500 | 8.680 | 625,900 | -0.33(-3.66%) |
Mar 08, 2004 | 9.490 | 9.680 | 8.970 | 9.010 | 645,100 | -0.45(-4.76%) |
Mar 05, 2004 | 9.290 | 9.550 | 9.099 | 9.460 | 889,200 | +0.11(+1.18%) |
Mar 04, 2004 | 8.980 | 9.390 | 8.900 | 9.350 | 820,100 | +0.32(+3.54%) |
Mar 03, 2004 | 8.820 | 9.100 | 8.700 | 9.030 | 1,998,600 | +0.32(+3.67%) |
Mar 02, 2004 | 8.720 | 8.990 | 8.500 | 8.710 | 486,000 | -0.02(-0.23%) |
Mar 01, 2004 | 8.700 | 8.750 | 8.490 | 8.730 | 550,500 | +0.09(+1.04%) |
Feb 27, 2004 | 8.440 | 8.640 | 8.320 | 8.640 | 1,016,100 | +0.28(+3.35%) |
Feb 26, 2004 | 8.180 | 8.400 | 7.950 | 8.360 | 896,800 | +0.08(+0.97%) |
Feb 25, 2004 | 8.060 | 8.320 | 8.020 | 8.280 | 562,400 | +0.12(+1.47%) |
Feb 24, 2004 | 7.920 | 8.280 | 7.800 | 8.160 | 1,378,700 | +0.18(+2.26%) |
Feb 23, 2004 | 8.250 | 8.400 | 7.850 | 7.980 | 2,020,300 | -0.28(-3.39%) |
Feb 20, 2004 | 8.240 | 8.410 | 8.100 | 8.260 | 1,018,400 | -0.11(-1.31%) |
Feb 19, 2004 | 8.450 | 8.520 | 8.230 | 8.370 | 1,683,800 | +0.03(+0.36%) |
Feb 18, 2004 | 8.370 | 8.500 | 8.280 | 8.340 | 3,790,600 | -0.01(-0.12%) |
Feb 17, 2004 | 8.230 | 8.470 | 8.230 | 8.350 | 3,599,500 | +0.16(+1.95%) |
Feb 13, 2004 | 8.490 | 8.550 | 8.100 | 8.190 | 5,872,100 | -0.12(-1.44%) |
Feb 12, 2004 | 8.580 | 8.600 | 8.000 | 8.310 | 4,546,300 | -0.90(-9.77%) |
Feb 11, 2004 | 9.420 | 9.700 | 9.050 | 9.210 | 1,155,500 | -0.19(-2.02%) |
Feb 10, 2004 | 9.100 | 9.410 | 8.910 | 9.400 | 715,200 | +0.31(+3.41%) |
Feb 09, 2004 | 9.150 | 9.250 | 8.550 | 9.090 | 1,456,300 | +0.22(+2.48%) |
Feb 06, 2004 | 8.800 | 8.960 | 8.590 | 8.870 | 756,000 | +0.15(+1.72%) |
Feb 05, 2004 | 8.760 | 9.200 | 8.720 | 8.720 | 701,300 | -0.02(-0.23%) |
Feb 04, 2004 | 9.500 | 9.500 | 8.550 | 8.740 | 1,110,700 | -0.68(-7.22%) |
Feb 03, 2004 | 9.130 | 10.24 | 9.100 | 9.420 | 1,605,100 | -0.29(-2.99%) |
Feb 02, 2004 | 9.930 | 10.24 | 9.600 | 9.710 | 1,758,100 | +0.79(+8.86%) |
Jan 30, 2004 | 8.680 | 9.140 | 8.620 | 8.920 | 496,200 | +0.24(+2.76%) |
Jan 29, 2004 | 8.880 | 9.370 | 8.200 | 8.680 | 1,198,600 | -0.22(-2.47%) |
Jan 28, 2004 | 9.410 | 9.550 | 8.770 | 8.900 | 369,200 | -0.51(-5.42%) |
Jan 27, 2004 | 9.800 | 9.910 | 9.290 | 9.410 | 559,700 | -0.49(-4.95%) |
Jan 26, 2004 | 9.130 | 9.990 | 9.130 | 9.900 | 818,600 | +0.55(+5.88%) |
Jan 23, 2004 | 8.830 | 9.350 | 8.830 | 9.350 | 528,800 | +0.58(+6.61%) |
Jan 22, 2004 | 9.300 | 9.530 | 8.770 | 8.770 | 464,200 | -0.69(-7.29%) |
Jan 21, 2004 | 9.460 | 9.640 | 9.000 | 9.460 | 429,000 | -0.02(-0.21%) |
Jan 20, 2004 | 9.460 | 9.530 | 9.020 | 9.480 | 567,800 | +0.09(+0.96%) |
Jan 16, 2004 | 8.930 | 9.440 | 8.900 | 9.390 | 645,500 | +0.50(+5.62%) |
Jan 15, 2004 | 9.540 | 9.690 | 8.630 | 8.890 | 957,468 | -0.47(-5.02%) |
Jan 14, 2004 | 8.680 | 9.410 | 8.540 | 9.360 | 1,086,749 | +0.77(+8.96%) |
Jan 13, 2004 | 8.510 | 8.650 | 8.120 | 8.590 | 828,496 | +0.10(+1.18%) |
Jan 12, 2004 | 8.600 | 8.850 | 8.390 | 8.490 | 1,029,415 | -0.09(-1.05%) |
Jan 09, 2004 | 8.200 | 8.750 | 7.910 | 8.580 | 1,226,197 | +0.41(+5.02%) |
Jan 08, 2004 | 7.710 | 8.210 | 7.650 | 8.170 | 948,189 | +0.57(+7.50%) |
Jan 07, 2004 | 7.370 | 7.700 | 7.199 | 7.600 | 610,854 | +0.25(+3.40%) |
Jan 06, 2004 | 7.110 | 7.610 | 7.110 | 7.350 | 658,200 | +0.07(+0.96%) |
Jan 05, 2004 | 6.860 | 7.350 | 6.860 | 7.280 | 639,100 | +0.46(+6.74%) |
Jan 02, 2004 | 6.770 | 7.000 | 6.770 | 6.820 | 311,800 | -0.02(-0.29%) |
Dec 31, 2003 | 6.840 | 7.000 | 6.540 | 6.840 | 643,100 | -0.07(-1.01%) |
Dec 30, 2003 | 6.800 | 6.930 | 6.620 | 6.910 | 283,412 | +0.08(+1.17%) |
Dec 29, 2003 | 6.520 | 6.910 | 6.470 | 6.830 | 413,145 | +0.22(+3.33%) |
Dec 26, 2003 | 6.650 | 6.690 | 6.550 | 6.610 | 75,925 | -0.04(-0.60%) |
Dec 24, 2003 | 6.600 | 6.720 | 6.360 | 6.650 | 158,929 | +0.00(+0.00%) |
Dec 23, 2003 | 6.480 | 6.680 | 6.370 | 6.650 | 318,246 | +0.28(+4.40%) |
Dec 22, 2003 | 6.120 | 6.390 | 6.030 | 6.370 | 309,914 | +0.23(+3.75%) |
Dec 19, 2003 | 6.610 | 6.620 | 6.090 | 6.140 | 371,761 | -0.23(-3.61%) |
Dec 18, 2003 | 6.200 | 6.490 | 6.070 | 6.370 | 328,649 | +0.00(+0.00%) |
Dec 17, 2003 | 6.420 | 6.490 | 6.120 | 6.370 | 200,400 | -0.09(-1.39%) |
Dec 16, 2003 | 5.570 | 6.490 | 5.570 | 6.460 | 378,872 | +0.26(+4.19%) |
Dec 15, 2003 | 6.600 | 6.780 | 6.090 | 6.200 | 525,877 | -0.39(-5.92%) |
Dec 12, 2003 | 6.430 | 6.619 | 6.300 | 6.590 | 324,178 | +0.17(+2.65%) |
Dec 11, 2003 | 5.910 | 6.420 | 5.860 | 6.420 | 460,200 | +0.54(+9.18%) |
Dec 10, 2003 | 5.990 | 6.210 | 5.770 | 5.880 | 487,998 | -0.15(-2.49%) |
Dec 09, 2003 | 6.200 | 6.320 | 5.910 | 6.030 | 655,886 | -0.12(-1.95%) |
Dec 08, 2003 | 6.240 | 6.410 | 6.050 | 6.150 | 495,684 | -0.10(-1.60%) |
Dec 05, 2003 | 6.600 | 6.650 | 6.260 | 6.250 | 440,979 | -0.35(-5.30%) |
Dec 04, 2003 | 6.410 | 6.640 | 6.300 | 6.600 | 581,455 | +0.20(+3.12%) |
Dec 03, 2003 | 7.060 | 7.090 | 6.350 | 6.400 | 606,636 | -0.42(-6.16%) |
Dec 02, 2003 | 6.530 | 7.270 | 6.530 | 6.820 | 1,521,723 | +0.26(+3.96%) |