Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.826 | 8.999 | 8.736 | 8.963 | 102,030 | +0.16(+1.84%) |
Aug 30, 2004 | 8.602 | 8.800 | 8.530 | 8.800 | 109,794 | +0.16(+1.88%) |
Aug 27, 2004 | 8.562 | 8.638 | 8.544 | 8.638 | 71,809 | +0.02(+0.25%) |
Aug 26, 2004 | 8.627 | 8.627 | 8.530 | 8.617 | 41,034 | -0.01(-0.13%) |
Aug 25, 2004 | 8.631 | 8.631 | 8.530 | 8.627 | 81,513 | -0.00(-0.04%) |
Aug 24, 2004 | 8.530 | 8.635 | 8.512 | 8.631 | 54,065 | +0.16(+1.83%) |
Aug 23, 2004 | 8.624 | 8.631 | 8.469 | 8.476 | 121,993 | -0.15(-1.71%) |
Aug 20, 2004 | 8.223 | 8.624 | 8.223 | 8.624 | 95,099 | +0.40(+4.87%) |
Aug 19, 2004 | 8.332 | 8.332 | 8.115 | 8.223 | 62,660 | -0.07(-0.87%) |
Aug 18, 2004 | 8.223 | 8.332 | 8.133 | 8.296 | 55,451 | +0.05(+0.57%) |
Aug 17, 2004 | 8.231 | 8.256 | 8.119 | 8.249 | 65,710 | -0.01(-0.13%) |
Aug 16, 2004 | 8.169 | 8.259 | 8.094 | 8.259 | 76,523 | +0.13(+1.55%) |
Aug 13, 2004 | 8.050 | 8.234 | 8.043 | 8.133 | 68,759 | +0.12(+1.49%) |
Aug 12, 2004 | 8.223 | 8.231 | 8.014 | 8.014 | 61,828 | -0.22(-2.67%) |
Aug 11, 2004 | 7.989 | 8.256 | 7.938 | 8.234 | 86,504 | +0.23(+2.84%) |
Aug 10, 2004 | 7.971 | 8.079 | 7.953 | 8.007 | 62,383 | +0.04(+0.45%) |
Aug 09, 2004 | 7.935 | 8.036 | 7.899 | 7.971 | 82,068 | +0.04(+0.45%) |
Aug 06, 2004 | 7.978 | 8.039 | 7.899 | 7.935 | 91,495 | -0.04(-0.50%) |
Aug 05, 2004 | 8.447 | 8.447 | 7.975 | 7.975 | 133,915 | -0.59(-6.91%) |
Aug 04, 2004 | 8.350 | 8.566 | 8.314 | 8.566 | 75,691 | +0.18(+2.11%) |
Aug 03, 2004 | 8.350 | 8.501 | 8.310 | 8.389 | 62,105 | -0.02(-0.26%) |
Aug 02, 2004 | 8.368 | 8.454 | 8.274 | 8.411 | 62,660 | +0.10(+1.17%) |
Jul 30, 2004 | 8.296 | 8.400 | 8.259 | 8.314 | 238,996 | +0.02(+0.22%) |
Jul 29, 2004 | 8.241 | 8.332 | 8.115 | 8.296 | 87,613 | +0.11(+1.32%) |
Jul 28, 2004 | 8.241 | 8.241 | 8.039 | 8.187 | 80,682 | -0.02(-0.26%) |
Jul 27, 2004 | 7.953 | 8.223 | 7.899 | 8.209 | 86,781 | +0.31(+3.93%) |
Jul 26, 2004 | 7.953 | 8.014 | 7.899 | 7.899 | 87,890 | -0.01(-0.09%) |
Jul 23, 2004 | 8.043 | 8.079 | 7.899 | 7.906 | 90,386 | -0.09(-1.13%) |
Jul 22, 2004 | 8.068 | 8.166 | 7.931 | 7.996 | 169,681 | -0.16(-1.99%) |
Jul 21, 2004 | 8.205 | 8.296 | 8.115 | 8.158 | 144,728 | -0.05(-0.62%) |
Jul 20, 2004 | 8.169 | 8.241 | 8.007 | 8.209 | 95,376 | +0.09(+1.16%) |
Jul 19, 2004 | 7.953 | 8.151 | 7.902 | 8.115 | 82,068 | +0.16(+2.04%) |
Jul 16, 2004 | 8.072 | 8.115 | 7.935 | 7.953 | 62,660 | -0.09(-1.12%) |
Jul 15, 2004 | 8.097 | 8.137 | 8.025 | 8.043 | 36,320 | -0.03(-0.36%) |
Jul 14, 2004 | 8.122 | 8.223 | 8.072 | 8.072 | 66,541 | -0.04(-0.53%) |
Jul 13, 2004 | 7.971 | 8.115 | 7.924 | 8.115 | 87,890 | +0.11(+1.35%) |
Jul 12, 2004 | 7.956 | 8.241 | 7.899 | 8.007 | 98,981 | +0.05(+0.68%) |
Jul 09, 2004 | 8.079 | 8.079 | 7.935 | 7.953 | 48,520 | -0.08(-0.94%) |
Jul 08, 2004 | 8.050 | 8.169 | 7.960 | 8.029 | 127,815 | -0.02(-0.22%) |
Jul 07, 2004 | 8.122 | 8.205 | 8.025 | 8.047 | 78,741 | -0.08(-0.98%) |
Jul 06, 2004 | 8.241 | 8.241 | 8.043 | 8.126 | 82,900 | -0.12(-1.40%) |
Jul 02, 2004 | 8.187 | 8.314 | 8.166 | 8.241 | 46,579 | +0.10(+1.20%) |
Jul 01, 2004 | 8.332 | 8.400 | 8.025 | 8.144 | 89,554 | -0.24(-2.84%) |
Jun 30, 2004 | 8.314 | 8.469 | 8.314 | 8.382 | 101,476 | +0.01(+0.17%) |
Jun 29, 2004 | 8.274 | 8.404 | 8.234 | 8.368 | 187,980 | +0.13(+1.53%) |
Jun 28, 2004 | 8.205 | 8.332 | 8.180 | 8.241 | 141,956 | +0.05(+0.66%) |
Jun 25, 2004 | 8.043 | 8.187 | 7.949 | 8.187 | 247,036 | +0.18(+2.25%) |
Jun 24, 2004 | 8.094 | 8.184 | 8.007 | 8.007 | 85,118 | -0.04(-0.49%) |
Jun 23, 2004 | 7.971 | 8.086 | 7.931 | 8.047 | 135,856 | +0.01(+0.09%) |
Jun 22, 2004 | 7.935 | 8.097 | 7.874 | 8.039 | 158,591 | +0.07(+0.86%) |
Jun 21, 2004 | 7.996 | 8.021 | 7.935 | 7.971 | 109,239 | -0.04(-0.50%) |
Jun 18, 2004 | 8.079 | 8.133 | 8.007 | 8.011 | 128,647 | -0.04(-0.49%) |
Jun 17, 2004 | 7.917 | 8.166 | 7.899 | 8.050 | 111,734 | +0.08(+1.00%) |
Jun 16, 2004 | 7.971 | 8.083 | 7.773 | 7.971 | 144,174 | -0.02(-0.23%) |
Jun 15, 2004 | 8.079 | 8.079 | 7.975 | 7.989 | 242,046 | -0.04(-0.45%) |
Jun 14, 2004 | 8.115 | 8.140 | 8.025 | 8.025 | 153,600 | -0.08(-0.98%) |
Jun 10, 2004 | 8.043 | 8.151 | 8.025 | 8.104 | 204,893 | +0.07(+0.90%) |
Jun 09, 2004 | 8.151 | 8.213 | 8.029 | 8.032 | 81,513 | -0.17(-2.02%) |
Jun 08, 2004 | 8.097 | 8.241 | 8.097 | 8.198 | 70,146 | +0.05(+0.58%) |
Jun 07, 2004 | 8.108 | 8.205 | 8.061 | 8.151 | 180,772 | +0.04(+0.53%) |
Jun 04, 2004 | 8.043 | 8.202 | 8.036 | 8.108 | 121,439 | +0.02(+0.22%) |
Jun 03, 2004 | 8.368 | 8.404 | 8.090 | 8.090 | 103,694 | -0.31(-3.73%) |
Jun 02, 2004 | 8.476 | 8.505 | 8.368 | 8.404 | 57,946 | -0.01(-0.17%) |
Jun 01, 2004 | 8.368 | 8.494 | 8.332 | 8.418 | 64,323 | -0.02(-0.26%) |
May 28, 2004 | 8.440 | 8.552 | 8.404 | 8.440 | 51,292 | +0.06(+0.69%) |
May 27, 2004 | 8.328 | 8.440 | 8.277 | 8.382 | 79,018 | +0.11(+1.31%) |
May 26, 2004 | 8.386 | 8.393 | 8.241 | 8.274 | 77,909 | -0.08(-0.95%) |
May 25, 2004 | 8.332 | 8.404 | 8.281 | 8.353 | 97,594 | +0.02(+0.26%) |
May 24, 2004 | 8.314 | 8.436 | 8.205 | 8.332 | 65,155 | +0.07(+0.87%) |
May 21, 2004 | 8.259 | 8.296 | 8.155 | 8.259 | 71,809 | +0.03(+0.39%) |
May 20, 2004 | 8.061 | 8.231 | 8.043 | 8.227 | 105,358 | +0.13(+1.56%) |
May 19, 2004 | 8.187 | 8.277 | 8.025 | 8.101 | 104,526 | -0.09(-1.06%) |
May 18, 2004 | 8.169 | 8.231 | 8.097 | 8.187 | 49,351 | +0.10(+1.29%) |
May 17, 2004 | 8.043 | 8.184 | 8.025 | 8.083 | 145,283 | +0.01(+0.18%) |
May 14, 2004 | 8.043 | 8.187 | 8.025 | 8.068 | 88,999 | -0.03(-0.40%) |
May 13, 2004 | 8.241 | 8.296 | 8.097 | 8.101 | 166,077 | -0.14(-1.71%) |
May 12, 2004 | 8.205 | 8.241 | 7.942 | 8.241 | 130,865 | +0.04(+0.44%) |
May 11, 2004 | 7.791 | 8.277 | 7.755 | 8.205 | 171,622 | +0.40(+5.13%) |
May 10, 2004 | 7.553 | 7.920 | 7.509 | 7.805 | 163,859 | +0.10(+1.26%) |
May 07, 2004 | 8.223 | 8.223 | 7.664 | 7.708 | 154,155 | -0.54(-6.60%) |
May 06, 2004 | 8.458 | 8.458 | 8.252 | 8.252 | 147,778 | -0.34(-3.91%) |
May 05, 2004 | 8.422 | 8.656 | 8.415 | 8.588 | 72,918 | +0.13(+1.54%) |
May 04, 2004 | 8.440 | 8.602 | 8.404 | 8.458 | 65,987 | +0.00(+0.04%) |
May 03, 2004 | 8.350 | 8.552 | 8.332 | 8.454 | 103,971 | +0.10(+1.25%) |
Apr 30, 2004 | 8.584 | 8.624 | 8.350 | 8.350 | 128,647 | -0.30(-3.42%) |
Apr 29, 2004 | 8.667 | 8.822 | 8.566 | 8.645 | 86,504 | -0.04(-0.50%) |
Apr 28, 2004 | 8.855 | 8.855 | 8.674 | 8.689 | 79,018 | -0.17(-1.87%) |
Apr 27, 2004 | 8.728 | 8.855 | 8.710 | 8.855 | 101,476 | +0.19(+2.25%) |
Apr 26, 2004 | 8.764 | 8.869 | 8.645 | 8.660 | 123,657 | -0.17(-1.88%) |
Apr 23, 2004 | 8.837 | 8.909 | 8.678 | 8.826 | 65,432 | +0.06(+0.74%) |
Apr 22, 2004 | 8.692 | 8.829 | 8.692 | 8.761 | 72,087 | +0.01(+0.12%) |
Apr 21, 2004 | 8.548 | 8.800 | 8.490 | 8.750 | 100,090 | +0.25(+2.88%) |
Apr 20, 2004 | 8.728 | 8.775 | 8.505 | 8.505 | 97,872 | -0.21(-2.44%) |
Apr 19, 2004 | 8.620 | 8.768 | 8.566 | 8.718 | 105,912 | +0.06(+0.71%) |
Apr 16, 2004 | 8.656 | 8.685 | 8.588 | 8.656 | 103,139 | +0.02(+0.21%) |
Apr 15, 2004 | 8.674 | 8.728 | 8.631 | 8.638 | 119,775 | -0.05(-0.62%) |
Apr 14, 2004 | 8.808 | 8.887 | 8.671 | 8.692 | 168,018 | -0.12(-1.39%) |
Apr 13, 2004 | 9.035 | 9.035 | 8.811 | 8.815 | 101,199 | -0.26(-2.82%) |
Apr 12, 2004 | 8.945 | 9.071 | 8.891 | 9.071 | 82,900 | +0.09(+1.00%) |
Apr 08, 2004 | 9.075 | 9.075 | 8.981 | 8.981 | 54,619 | -0.04(-0.40%) |
Apr 07, 2004 | 8.952 | 9.082 | 8.952 | 9.017 | 58,778 | +0.07(+0.77%) |
Apr 06, 2004 | 8.981 | 9.053 | 8.938 | 8.948 | 47,133 | -0.07(-0.80%) |
Apr 05, 2004 | 8.963 | 9.082 | 8.916 | 9.020 | 111,180 | +0.00(+0.04%) |
Apr 02, 2004 | 8.945 | 9.035 | 8.945 | 9.017 | 115,893 | +0.09(+1.01%) |
Apr 01, 2004 | 8.764 | 8.945 | 8.728 | 8.927 | 151,937 | +0.13(+1.43%) |
Mar 31, 2004 | 8.891 | 8.919 | 8.800 | 8.800 | 119,498 | -0.14(-1.61%) |
Mar 30, 2004 | 8.855 | 8.945 | 8.800 | 8.945 | 206,834 | +0.04(+0.40%) |
Mar 29, 2004 | 8.718 | 8.909 | 8.718 | 8.909 | 114,507 | +0.19(+2.24%) |
Mar 26, 2004 | 8.800 | 8.826 | 8.699 | 8.714 | 84,563 | -0.05(-0.58%) |
Mar 25, 2004 | 8.837 | 8.909 | 8.707 | 8.764 | 100,644 | -0.09(-1.02%) |
Mar 24, 2004 | 8.837 | 8.894 | 8.750 | 8.855 | 100,921 | +0.02(+0.20%) |
Mar 23, 2004 | 8.764 | 9.017 | 8.692 | 8.837 | 141,401 | +0.04(+0.41%) |
Mar 22, 2004 | 8.837 | 8.873 | 8.728 | 8.800 | 93,990 | -0.09(-1.05%) |
Mar 19, 2004 | 8.945 | 8.945 | 8.804 | 8.894 | 94,544 | -0.03(-0.36%) |
Mar 18, 2004 | 8.963 | 8.963 | 8.837 | 8.927 | 61,274 | -0.01(-0.08%) |
Mar 17, 2004 | 8.873 | 8.963 | 8.869 | 8.934 | 72,364 | +0.11(+1.23%) |
Mar 16, 2004 | 8.873 | 8.909 | 8.718 | 8.826 | 112,566 | -0.07(-0.77%) |
Mar 15, 2004 | 8.945 | 8.945 | 8.736 | 8.894 | 103,971 | -0.09(-0.96%) |
Mar 12, 2004 | 8.764 | 8.999 | 8.725 | 8.981 | 164,691 | +0.22(+2.47%) |
Mar 11, 2004 | 8.837 | 8.909 | 8.764 | 8.764 | 98,149 | -0.09(-0.98%) |
Mar 10, 2004 | 9.053 | 9.053 | 8.833 | 8.851 | 96,208 | -0.14(-1.52%) |
Mar 09, 2004 | 9.107 | 9.111 | 8.988 | 8.988 | 50,460 | -0.09(-1.03%) |
Mar 08, 2004 | 9.017 | 9.107 | 9.017 | 9.082 | 102,030 | +0.10(+1.12%) |
Mar 05, 2004 | 8.945 | 9.013 | 8.876 | 8.981 | 56,006 | +0.00(+0.00%) |
Mar 04, 2004 | 8.927 | 8.981 | 8.800 | 8.981 | 144,451 | +0.11(+1.22%) |
Mar 03, 2004 | 8.837 | 8.901 | 8.656 | 8.873 | 380,675 | +0.07(+0.78%) |
Mar 02, 2004 | 8.912 | 8.916 | 8.800 | 8.804 | 153,878 | -0.11(-1.21%) |
Mar 01, 2004 | 8.873 | 8.912 | 8.819 | 8.912 | 141,401 | +0.04(+0.45%) |
Feb 27, 2004 | 8.840 | 8.923 | 8.837 | 8.873 | 120,884 | -0.04(-0.45%) |
Feb 26, 2004 | 8.927 | 8.952 | 8.862 | 8.912 | 117,280 | +0.03(+0.32%) |
Feb 25, 2004 | 8.873 | 8.956 | 8.862 | 8.883 | 177,999 | +0.03(+0.28%) |
Feb 24, 2004 | 9.161 | 9.233 | 8.837 | 8.858 | 201,843 | -0.28(-3.08%) |
Feb 23, 2004 | 9.233 | 9.323 | 9.139 | 9.139 | 65,155 | -0.13(-1.40%) |
Feb 20, 2004 | 9.305 | 9.331 | 9.233 | 9.269 | 54,619 | +0.00(+0.04%) |
Feb 19, 2004 | 9.381 | 9.464 | 9.266 | 9.266 | 65,432 | -0.11(-1.19%) |
Feb 18, 2004 | 9.378 | 9.421 | 9.291 | 9.378 | 63,769 | +0.02(+0.19%) |
Feb 17, 2004 | 9.233 | 9.360 | 9.233 | 9.360 | 65,710 | +0.18(+1.96%) |
Feb 13, 2004 | 9.233 | 9.341 | 9.179 | 9.179 | 90,108 | -0.06(-0.70%) |
Feb 12, 2004 | 9.197 | 9.349 | 9.161 | 9.244 | 55,451 | -0.00(-0.04%) |
Feb 11, 2004 | 9.360 | 9.360 | 9.197 | 9.248 | 60,996 | -0.13(-1.38%) |
Feb 10, 2004 | 9.125 | 9.378 | 9.100 | 9.378 | 74,859 | +0.24(+2.60%) |
Feb 09, 2004 | 9.360 | 9.378 | 9.053 | 9.139 | 58,778 | -0.22(-2.35%) |
Feb 06, 2004 | 9.125 | 9.360 | 9.053 | 9.360 | 47,688 | +0.28(+3.14%) |
Feb 05, 2004 | 9.107 | 9.154 | 9.035 | 9.075 | 37,152 | -0.03(-0.36%) |
Feb 04, 2004 | 9.197 | 9.363 | 9.107 | 9.107 | 101,199 | -0.14(-1.52%) |
Feb 03, 2004 | 9.204 | 9.374 | 9.186 | 9.248 | 64,323 | +0.03(+0.35%) |
Feb 02, 2004 | 9.197 | 9.338 | 9.186 | 9.215 | 78,741 | +0.02(+0.20%) |
Jan 30, 2004 | 9.215 | 9.287 | 9.197 | 9.197 | 51,847 | -0.04(-0.39%) |
Jan 29, 2004 | 9.251 | 9.320 | 9.201 | 9.233 | 77,632 | -0.04(-0.39%) |
Jan 28, 2004 | 9.450 | 9.450 | 9.269 | 9.269 | 61,551 | -0.18(-1.91%) |
Jan 27, 2004 | 9.522 | 9.522 | 9.403 | 9.450 | 41,034 | -0.02(-0.19%) |
Jan 26, 2004 | 9.432 | 9.468 | 9.305 | 9.468 | 52,401 | +0.00(+0.00%) |
Jan 23, 2004 | 9.396 | 9.468 | 9.295 | 9.468 | 90,108 | +0.07(+0.77%) |
Jan 22, 2004 | 9.630 | 9.666 | 9.360 | 9.396 | 85,672 | -0.20(-2.07%) |
Jan 21, 2004 | 9.558 | 9.648 | 9.507 | 9.594 | 65,432 | +0.04(+0.38%) |
Jan 20, 2004 | 9.522 | 9.662 | 9.486 | 9.558 | 79,573 | +0.05(+0.53%) |
Jan 16, 2004 | 9.414 | 9.554 | 9.392 | 9.507 | 59,887 | +0.13(+1.38%) |
Jan 15, 2004 | 9.594 | 9.594 | 9.316 | 9.378 | 128,093 | -0.28(-2.91%) |
Jan 14, 2004 | 9.540 | 9.659 | 9.511 | 9.659 | 68,482 | +0.16(+1.63%) |
Jan 13, 2004 | 9.323 | 9.504 | 9.316 | 9.504 | 67,373 | +0.13(+1.35%) |
Jan 12, 2004 | 9.197 | 9.378 | 9.197 | 9.378 | 78,464 | +0.17(+1.88%) |
Jan 09, 2004 | 9.251 | 9.251 | 9.215 | 9.204 | 58,778 | -0.08(-0.89%) |
Jan 08, 2004 | 9.161 | 9.291 | 9.118 | 9.287 | 66,264 | +0.16(+1.70%) |
Jan 07, 2004 | 9.136 | 9.139 | 9.093 | 9.132 | 42,974 | +0.04(+0.48%) |
Jan 06, 2004 | 9.071 | 9.222 | 9.071 | 9.089 | 63,492 | +0.00(+0.00%) |
Jan 05, 2004 | 9.107 | 9.172 | 9.017 | 9.089 | 102,862 | +0.05(+0.56%) |
Jan 02, 2004 | 9.017 | 9.067 | 8.988 | 9.039 | 62,105 | +0.02(+0.24%) |
Dec 31, 2003 | 9.035 | 9.089 | 8.927 | 9.017 | 107,853 | -0.09(-0.99%) |
Dec 30, 2003 | 9.017 | 9.125 | 9.017 | 9.107 | 68,759 | +0.01(+0.12%) |
Dec 29, 2003 | 9.089 | 9.114 | 8.963 | 9.096 | 72,364 | +0.04(+0.48%) |
Dec 26, 2003 | 9.053 | 9.078 | 8.981 | 9.053 | 27,725 | +0.04(+0.48%) |
Dec 24, 2003 | 9.017 | 9.057 | 8.963 | 9.010 | 22,735 | -0.06(-0.64%) |
Dec 23, 2003 | 9.049 | 9.057 | 8.887 | 9.067 | 95,654 | +0.05(+0.56%) |
Dec 22, 2003 | 9.053 | 9.053 | 8.945 | 9.017 | 44,915 | +0.00(+0.00%) |
Dec 19, 2003 | 9.020 | 9.028 | 8.876 | 9.017 | 56,006 | +0.00(+0.00%) |
Dec 18, 2003 | 8.963 | 9.017 | 8.858 | 9.017 | 56,006 | +0.09(+1.01%) |
Dec 17, 2003 | 8.800 | 8.927 | 8.800 | 8.927 | 58,778 | +0.10(+1.19%) |
Dec 16, 2003 | 8.775 | 8.822 | 8.674 | 8.822 | 76,523 | +0.03(+0.29%) |
Dec 15, 2003 | 9.017 | 9.035 | 8.764 | 8.797 | 127,538 | -0.38(-4.09%) |
Dec 12, 2003 | 9.020 | 9.143 | 9.020 | 9.172 | 65,155 | +0.16(+1.72%) |
Dec 11, 2003 | 8.909 | 9.107 | 8.909 | 9.017 | 68,205 | +0.07(+0.81%) |
Dec 10, 2003 | 8.764 | 8.945 | 8.732 | 8.945 | 100,090 | +0.18(+2.06%) |
Dec 09, 2003 | 8.837 | 8.837 | 8.681 | 8.764 | 65,710 | -0.05(-0.61%) |
Dec 08, 2003 | 8.746 | 8.833 | 8.699 | 8.819 | 91,217 | +0.07(+0.82%) |
Dec 05, 2003 | 8.819 | 8.819 | 8.642 | 8.746 | 29,943 | +0.02(+0.21%) |
Dec 04, 2003 | 8.746 | 8.746 | 8.627 | 8.728 | 79,018 | +0.01(+0.17%) |
Dec 03, 2003 | 8.945 | 9.017 | 8.714 | 8.714 | 88,445 | -0.30(-3.28%) |
Dec 02, 2003 | 8.945 | 9.100 | 8.945 | 9.010 | 79,295 | +0.14(+1.54%) |
Dec 01, 2003 | 8.837 | 8.927 | 8.768 | 8.873 | 70,146 | +0.12(+1.36%) |
Nov 28, 2003 | 8.837 | 8.837 | 8.754 | 8.754 | 28,834 | -0.08(-0.94%) |
Nov 26, 2003 | 8.721 | 8.880 | 8.721 | 8.837 | 49,074 | +0.16(+1.87%) |
Nov 25, 2003 | 8.696 | 8.981 | 8.681 | 8.674 | 120,607 | -0.16(-1.80%) |
Nov 24, 2003 | 8.833 | 9.089 | 8.782 | 8.833 | 99,258 | +0.03(+0.37%) |
Nov 21, 2003 | 8.728 | 8.851 | 8.728 | 8.800 | 41,311 | +0.07(+0.83%) |
Nov 20, 2003 | 8.746 | 8.819 | 8.718 | 8.728 | 80,682 | -0.05(-0.58%) |
Nov 19, 2003 | 8.656 | 8.800 | 8.671 | 8.779 | 69,869 | +0.12(+1.42%) |
Nov 18, 2003 | 8.707 | 8.746 | 8.656 | 8.656 | 93,713 | -0.02(-0.21%) |
Nov 17, 2003 | 8.656 | 8.743 | 8.653 | 8.674 | 131,697 | -0.19(-2.16%) |
Nov 14, 2003 | 9.089 | 9.089 | 8.858 | 8.865 | 80,959 | -0.30(-3.23%) |
Nov 13, 2003 | 9.150 | 9.208 | 9.111 | 9.161 | 49,074 | +0.04(+0.40%) |
Nov 12, 2003 | 9.042 | 9.139 | 9.013 | 9.125 | 63,769 | +0.17(+1.89%) |
Nov 11, 2003 | 8.952 | 9.100 | 8.930 | 8.956 | 50,183 | +0.02(+0.20%) |
Nov 10, 2003 | 9.089 | 9.125 | 8.938 | 8.938 | 60,719 | -0.14(-1.51%) |
Nov 07, 2003 | 9.125 | 9.197 | 8.999 | 9.075 | 77,632 | -0.02(-0.24%) |
Nov 06, 2003 | 9.035 | 9.096 | 8.970 | 9.096 | 51,847 | +0.04(+0.40%) |
Nov 05, 2003 | 9.017 | 9.071 | 8.927 | 9.060 | 51,569 | +0.01(+0.12%) |
Nov 04, 2003 | 9.053 | 9.053 | 8.999 | 9.049 | 48,797 | +0.16(+1.78%) |
Nov 03, 2003 | 8.837 | 8.891 | 8.768 | 8.891 | 80,682 | +0.05(+0.61%) |
Oct 31, 2003 | 9.017 | 9.017 | 8.837 | 8.837 | 68,205 | -0.34(-3.73%) |
Oct 30, 2003 | 9.042 | 9.179 | 9.024 | 9.179 | 36,320 | +0.05(+0.59%) |
Oct 29, 2003 | 9.017 | 9.161 | 9.017 | 9.125 | 59,055 | +0.07(+0.80%) |
Oct 28, 2003 | 8.757 | 9.053 | 8.757 | 9.053 | 79,573 | +0.30(+3.42%) |
Oct 27, 2003 | 8.746 | 8.768 | 8.656 | 8.754 | 50,460 | +0.01(+0.08%) |
Oct 24, 2003 | 8.728 | 8.797 | 8.638 | 8.746 | 66,541 | +0.02(+0.21%) |
Oct 23, 2003 | 8.620 | 8.746 | 8.580 | 8.728 | 60,164 | +0.07(+0.83%) |
Oct 22, 2003 | 8.837 | 8.837 | 8.656 | 8.656 | 76,523 | -0.21(-2.36%) |
Oct 21, 2003 | 8.808 | 8.941 | 8.808 | 8.865 | 36,043 | +0.06(+0.70%) |
Oct 20, 2003 | 8.909 | 8.909 | 8.819 | 8.804 | 41,311 | -0.14(-1.53%) |
Oct 17, 2003 | 9.161 | 9.215 | 8.909 | 8.941 | 91,217 | -0.15(-1.67%) |
Oct 16, 2003 | 9.035 | 9.215 | 9.035 | 9.093 | 50,460 | +0.04(+0.44%) |
Oct 15, 2003 | 9.251 | 9.251 | 9.053 | 9.053 | 36,875 | -0.16(-1.76%) |
Oct 14, 2003 | 9.042 | 9.287 | 9.039 | 9.215 | 65,155 | +0.17(+1.91%) |
Oct 13, 2003 | 8.855 | 9.017 | 8.855 | 9.042 | 53,788 | +0.15(+1.70%) |
Oct 10, 2003 | 8.959 | 8.959 | 8.782 | 8.891 | 58,778 | -0.09(-1.00%) |
Oct 09, 2003 | 9.053 | 9.197 | 8.952 | 8.981 | 69,869 | +0.04(+0.40%) |
Oct 08, 2003 | 9.035 | 9.042 | 8.945 | 8.945 | 44,361 | -0.07(-0.80%) |
Oct 07, 2003 | 8.826 | 9.028 | 8.826 | 9.017 | 93,713 | +0.22(+2.50%) |
Oct 06, 2003 | 8.873 | 8.956 | 8.750 | 8.797 | 79,018 | -0.11(-1.26%) |
Oct 03, 2003 | 8.710 | 8.948 | 8.710 | 8.909 | 65,432 | +0.22(+2.49%) |
Oct 02, 2003 | 8.858 | 8.858 | 8.591 | 8.692 | 91,772 | -0.27(-2.98%) |
Oct 01, 2003 | 8.606 | 8.959 | 8.606 | 8.959 | 88,445 | +0.46(+5.39%) |
Sep 30, 2003 | 8.440 | 8.548 | 8.306 | 8.501 | 64,601 | +0.03(+0.30%) |
Sep 29, 2003 | 8.440 | 8.447 | 8.299 | 8.476 | 116,448 | +0.05(+0.56%) |
Sep 26, 2003 | 8.479 | 8.494 | 8.393 | 8.429 | 259,790 | -0.06(-0.68%) |
Sep 25, 2003 | 8.573 | 8.620 | 8.487 | 8.487 | 82,622 | -0.08(-0.93%) |
Sep 24, 2003 | 8.782 | 8.819 | 8.620 | 8.566 | 62,383 | -0.23(-2.66%) |
Sep 23, 2003 | 8.620 | 8.800 | 8.620 | 8.800 | 68,205 | +0.13(+1.46%) |
Sep 22, 2003 | 8.678 | 8.718 | 8.620 | 8.674 | 87,613 | -0.03(-0.33%) |
Sep 19, 2003 | 8.728 | 8.764 | 8.656 | 8.703 | 66,541 | -0.07(-0.82%) |
Sep 18, 2003 | 8.819 | 8.880 | 8.692 | 8.775 | 135,856 | -0.09(-1.06%) |
Sep 17, 2003 | 9.017 | 9.017 | 8.757 | 8.869 | 79,850 | -0.20(-2.23%) |
Sep 16, 2003 | 8.981 | 9.071 | 8.981 | 9.071 | 56,560 | +0.09(+1.00%) |
Sep 15, 2003 | 8.945 | 9.053 | 8.840 | 8.981 | 69,314 | +0.09(+1.01%) |
Sep 12, 2003 | 8.873 | 8.941 | 8.746 | 8.891 | 82,900 | -0.01(-0.16%) |
Sep 11, 2003 | 8.782 | 8.941 | 8.768 | 8.905 | 53,788 | +0.09(+0.98%) |
Sep 10, 2003 | 8.847 | 8.956 | 8.786 | 8.819 | 63,769 | -0.03(-0.33%) |
Sep 09, 2003 | 8.800 | 8.963 | 8.775 | 8.847 | 76,245 | +0.05(+0.53%) |
Sep 08, 2003 | 9.053 | 9.107 | 8.800 | 8.800 | 74,859 | -0.27(-2.98%) |
Sep 05, 2003 | 9.378 | 9.378 | 9.017 | 9.071 | 70,146 | -0.31(-3.27%) |
Sep 04, 2003 | 9.125 | 9.446 | 9.125 | 9.378 | 60,719 | +0.20(+2.16%) |
Sep 03, 2003 | 9.017 | 9.284 | 8.981 | 9.179 | 65,432 | +0.20(+2.21%) |