Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.951 | 7.102 | 6.885 | 7.017 | 157,871 | +0.16(+2.35%) |
Aug 30, 2004 | 7.064 | 7.064 | 6.809 | 6.856 | 79,410 | -0.27(-3.85%) |
Aug 27, 2004 | 7.008 | 7.225 | 7.008 | 7.131 | 64,310 | +0.01(+0.13%) |
Aug 26, 2004 | 7.273 | 7.330 | 6.960 | 7.121 | 135,695 | -0.24(-3.22%) |
Aug 25, 2004 | 7.292 | 7.424 | 7.121 | 7.358 | 58,502 | +0.00(+0.00%) |
Aug 24, 2004 | 7.424 | 7.443 | 7.330 | 7.358 | 125,240 | +0.03(+0.39%) |
Aug 23, 2004 | 7.803 | 7.803 | 7.273 | 7.330 | 131,048 | -0.27(-3.61%) |
Aug 20, 2004 | 7.112 | 7.708 | 7.102 | 7.604 | 209,509 | +0.44(+6.08%) |
Aug 19, 2004 | 6.828 | 7.225 | 6.799 | 7.169 | 163,256 | +0.11(+1.61%) |
Aug 18, 2004 | 6.619 | 7.055 | 6.468 | 7.055 | 114,073 | +0.39(+5.82%) |
Aug 17, 2004 | 6.534 | 6.724 | 6.297 | 6.667 | 82,473 | +0.24(+3.68%) |
Aug 16, 2004 | 6.297 | 6.449 | 6.146 | 6.430 | 113,624 | +0.18(+2.88%) |
Aug 13, 2004 | 6.411 | 6.411 | 6.165 | 6.250 | 90,498 | +0.01(+0.15%) |
Aug 12, 2004 | 6.155 | 6.430 | 5.947 | 6.241 | 207,502 | +0.21(+3.45%) |
Aug 11, 2004 | 5.852 | 6.127 | 5.777 | 6.032 | 124,607 | +0.18(+3.07%) |
Aug 10, 2004 | 6.032 | 6.089 | 5.767 | 5.852 | 244,673 | -0.01(-0.16%) |
Aug 09, 2004 | 6.250 | 6.657 | 5.862 | 5.862 | 219,224 | -0.35(-5.64%) |
Aug 06, 2004 | 6.771 | 6.818 | 6.212 | 6.212 | 125,452 | -0.37(-5.61%) |
Aug 05, 2004 | 6.856 | 6.932 | 6.553 | 6.581 | 106,127 | -0.33(-4.79%) |
Aug 04, 2004 | 7.008 | 7.159 | 6.828 | 6.913 | 86,908 | -0.09(-1.35%) |
Aug 03, 2004 | 6.922 | 7.188 | 6.894 | 7.008 | 60,297 | +0.05(+0.68%) |
Aug 02, 2004 | 7.320 | 7.320 | 6.771 | 6.960 | 125,346 | -0.21(-2.91%) |
Jul 30, 2004 | 7.225 | 7.330 | 7.121 | 7.169 | 95,356 | -0.11(-1.56%) |
Jul 29, 2004 | 7.855 | 7.898 | 7.225 | 7.282 | 104,648 | -0.59(-7.46%) |
Jul 28, 2004 | 7.576 | 7.936 | 7.292 | 7.869 | 122,072 | +0.30(+4.00%) |
Jul 27, 2004 | 7.150 | 7.633 | 6.960 | 7.566 | 164,629 | +0.45(+6.25%) |
Jul 26, 2004 | 6.875 | 7.216 | 6.875 | 7.121 | 183,003 | +0.13(+1.90%) |
Jul 23, 2004 | 6.856 | 7.178 | 6.856 | 6.989 | 171,071 | +0.05(+0.68%) |
Jul 22, 2004 | 7.131 | 7.576 | 6.638 | 6.941 | 840,465 | -0.68(-8.94%) |
Jul 21, 2004 | 8.343 | 8.343 | 7.576 | 7.623 | 112,040 | -0.61(-7.36%) |
Jul 20, 2004 | 7.765 | 8.229 | 7.528 | 8.229 | 102,325 | +0.65(+8.62%) |
Jul 19, 2004 | 7.708 | 7.888 | 7.481 | 7.576 | 103,593 | -0.21(-2.68%) |
Jul 16, 2004 | 8.135 | 8.172 | 7.765 | 7.784 | 89,970 | -0.35(-4.31%) |
Jul 15, 2004 | 8.296 | 8.352 | 7.964 | 8.135 | 43,401 | +0.13(+1.66%) |
Jul 14, 2004 | 8.286 | 8.447 | 7.898 | 8.002 | 85,007 | -0.44(-5.16%) |
Jul 13, 2004 | 8.646 | 8.816 | 8.220 | 8.438 | 136,434 | -0.19(-2.20%) |
Jul 12, 2004 | 8.475 | 8.627 | 8.172 | 8.627 | 127,458 | +0.32(+3.88%) |
Jul 09, 2004 | 8.068 | 9.034 | 8.068 | 8.305 | 78,354 | +0.21(+2.57%) |
Jul 08, 2004 | 8.636 | 8.769 | 8.097 | 8.097 | 123,023 | -0.68(-7.77%) |
Jul 07, 2004 | 8.826 | 9.100 | 8.769 | 8.778 | 103,487 | -0.05(-0.54%) |
Jul 06, 2004 | 9.337 | 9.422 | 8.826 | 8.826 | 79,938 | -0.63(-6.71%) |
Jul 02, 2004 | 9.555 | 9.593 | 8.532 | 9.460 | 142,875 | +0.07(+0.71%) |
Jul 01, 2004 | 9.555 | 9.707 | 9.290 | 9.394 | 77,509 | -0.13(-1.39%) |
Jun 30, 2004 | 9.451 | 9.707 | 9.413 | 9.527 | 83,634 | -0.12(-1.28%) |
Jun 29, 2004 | 9.716 | 9.905 | 9.385 | 9.650 | 125,874 | +0.10(+1.09%) |
Jun 28, 2004 | 9.470 | 9.707 | 9.375 | 9.546 | 130,415 | +0.00(+0.00%) |
Jun 25, 2004 | 9.564 | 9.792 | 9.517 | 9.546 | 260,936 | -0.16(-1.66%) |
Jun 24, 2004 | 9.707 | 9.744 | 9.470 | 9.707 | 45,513 | +0.07(+0.69%) |
Jun 23, 2004 | 9.678 | 9.735 | 9.612 | 9.640 | 69,590 | -0.04(-0.39%) |
Jun 22, 2004 | 9.366 | 9.707 | 9.224 | 9.678 | 60,191 | +0.26(+2.71%) |
Jun 21, 2004 | 9.564 | 9.697 | 9.366 | 9.422 | 36,748 | -0.28(-2.93%) |
Jun 18, 2004 | 9.555 | 9.754 | 9.053 | 9.707 | 121,016 | -0.05(-0.49%) |
Jun 17, 2004 | 9.858 | 9.867 | 9.593 | 9.754 | 35,164 | -0.10(-1.06%) |
Jun 16, 2004 | 9.375 | 9.934 | 9.242 | 9.858 | 118,799 | +0.60(+6.44%) |
Jun 15, 2004 | 8.873 | 9.356 | 8.873 | 9.261 | 56,284 | +0.24(+2.62%) |
Jun 14, 2004 | 9.318 | 9.517 | 8.902 | 9.025 | 84,690 | -0.22(-2.36%) |
Jun 10, 2004 | 9.631 | 9.640 | 9.044 | 9.242 | 151,323 | -0.27(-2.79%) |
Jun 09, 2004 | 9.517 | 9.697 | 9.053 | 9.508 | 128,303 | -0.12(-1.28%) |
Jun 08, 2004 | 9.564 | 9.801 | 9.564 | 9.631 | 56,073 | -0.15(-1.55%) |
Jun 07, 2004 | 9.375 | 9.782 | 9.375 | 9.782 | 76,559 | +0.23(+2.38%) |
Jun 04, 2004 | 9.707 | 9.707 | 9.328 | 9.555 | 100,002 | +0.09(+1.00%) |
Jun 03, 2004 | 9.650 | 9.650 | 9.366 | 9.460 | 67,266 | -0.05(-0.50%) |
Jun 02, 2004 | 9.347 | 9.697 | 9.347 | 9.508 | 54,172 | -0.11(-1.18%) |
Jun 01, 2004 | 9.441 | 9.631 | 9.318 | 9.621 | 72,863 | +0.18(+1.91%) |
May 28, 2004 | 9.432 | 9.744 | 9.432 | 9.441 | 48,681 | -0.09(-0.89%) |
May 27, 2004 | 9.688 | 9.801 | 9.422 | 9.527 | 92,188 | -0.06(-0.59%) |
May 26, 2004 | 9.422 | 9.583 | 9.422 | 9.583 | 155,653 | +0.03(+0.30%) |
May 25, 2004 | 10.00 | 10.00 | 9.460 | 9.555 | 148,155 | -0.31(-3.17%) |
May 24, 2004 | 8.930 | 9.867 | 8.930 | 9.867 | 158,927 | +0.81(+9.00%) |
May 21, 2004 | 8.665 | 9.091 | 8.494 | 9.053 | 138,229 | +0.45(+5.29%) |
May 20, 2004 | 9.422 | 9.659 | 8.466 | 8.599 | 357,031 | -0.96(-10.01%) |
May 19, 2004 | 9.564 | 9.924 | 9.422 | 9.555 | 169,909 | +0.04(+0.40%) |
May 18, 2004 | 9.707 | 9.924 | 9.328 | 9.517 | 175,506 | -0.33(-3.37%) |
May 17, 2004 | 9.451 | 9.991 | 9.091 | 9.849 | 112,146 | +0.28(+2.97%) |
May 14, 2004 | 9.896 | 9.953 | 9.479 | 9.564 | 98,524 | -0.32(-3.26%) |
May 13, 2004 | 10.15 | 10.18 | 9.688 | 9.886 | 191,134 | -0.09(-0.85%) |
May 12, 2004 | 9.224 | 9.972 | 9.025 | 9.972 | 181,208 | +0.56(+5.94%) |
May 11, 2004 | 8.902 | 9.517 | 8.807 | 9.413 | 146,888 | +0.71(+8.16%) |
May 10, 2004 | 9.044 | 9.233 | 8.684 | 8.703 | 162,517 | -0.39(-4.27%) |
May 07, 2004 | 9.138 | 9.536 | 9.044 | 9.091 | 138,229 | -0.17(-1.84%) |
May 06, 2004 | 9.224 | 9.328 | 9.091 | 9.261 | 85,641 | -0.12(-1.31%) |
May 05, 2004 | 9.129 | 9.659 | 9.110 | 9.385 | 104,015 | +0.28(+3.12%) |
May 04, 2004 | 9.214 | 9.280 | 9.044 | 9.100 | 146,677 | -0.09(-1.03%) |
May 03, 2004 | 8.996 | 9.422 | 8.968 | 9.195 | 115,525 | +0.15(+1.68%) |
Apr 30, 2004 | 9.091 | 9.375 | 9.006 | 9.044 | 135,800 | -0.06(-0.62%) |
Apr 29, 2004 | 9.394 | 9.640 | 9.091 | 9.100 | 113,941 | -0.28(-3.03%) |
Apr 28, 2004 | 9.205 | 9.517 | 9.138 | 9.385 | 145,093 | -0.06(-0.60%) |
Apr 27, 2004 | 9.214 | 9.517 | 9.091 | 9.441 | 99,052 | +0.35(+3.85%) |
Apr 26, 2004 | 9.100 | 9.602 | 9.044 | 9.091 | 114,364 | -0.10(-1.13%) |
Apr 23, 2004 | 9.209 | 9.451 | 9.091 | 9.195 | 212,993 | +0.04(+0.41%) |
Apr 22, 2004 | 9.148 | 9.271 | 8.617 | 9.157 | 175,611 | +0.50(+5.80%) |
Apr 21, 2004 | 8.636 | 8.769 | 8.352 | 8.655 | 81,733 | +0.16(+1.90%) |
Apr 20, 2004 | 8.712 | 9.129 | 8.494 | 8.494 | 155,547 | -0.36(-4.06%) |
Apr 19, 2004 | 8.267 | 8.854 | 8.097 | 8.854 | 70,223 | +0.52(+6.25%) |
Apr 16, 2004 | 8.296 | 8.390 | 8.144 | 8.333 | 49,737 | +0.10(+1.27%) |
Apr 15, 2004 | 7.992 | 8.343 | 7.926 | 8.229 | 59,874 | +0.07(+0.81%) |
Apr 14, 2004 | 7.813 | 8.589 | 7.813 | 8.163 | 59,346 | +0.31(+3.98%) |
Apr 13, 2004 | 8.693 | 8.693 | 7.822 | 7.850 | 100,319 | -0.68(-7.99%) |
Apr 12, 2004 | 8.504 | 8.750 | 8.504 | 8.532 | 44,351 | +0.01(+0.11%) |
Apr 08, 2004 | 8.868 | 8.902 | 8.523 | 8.523 | 63,570 | -0.32(-3.64%) |
Apr 07, 2004 | 8.883 | 8.902 | 8.636 | 8.845 | 89,337 | +0.08(+0.86%) |
Apr 06, 2004 | 8.655 | 9.034 | 8.655 | 8.769 | 204,651 | -0.09(-1.07%) |
Apr 05, 2004 | 8.523 | 8.864 | 8.447 | 8.864 | 181,314 | +0.29(+3.43%) |
Apr 02, 2004 | 8.523 | 9.081 | 8.438 | 8.570 | 100,847 | +0.15(+1.80%) |
Apr 01, 2004 | 8.608 | 8.788 | 8.381 | 8.419 | 118,271 | -0.15(-1.77%) |
Mar 31, 2004 | 8.286 | 8.996 | 7.983 | 8.570 | 152,063 | +0.10(+1.23%) |
Mar 30, 2004 | 8.475 | 8.636 | 8.381 | 8.466 | 190,712 | +0.00(+0.00%) |
Mar 29, 2004 | 8.286 | 8.627 | 8.097 | 8.466 | 219,329 | +0.55(+6.94%) |
Mar 26, 2004 | 7.775 | 7.926 | 7.699 | 7.917 | 57,446 | +0.13(+1.70%) |
Mar 25, 2004 | 7.491 | 8.021 | 7.481 | 7.784 | 149,739 | +0.28(+3.77%) |
Mar 24, 2004 | 7.661 | 7.661 | 7.282 | 7.501 | 99,897 | -0.08(-1.11%) |
Mar 23, 2004 | 7.083 | 7.614 | 7.083 | 7.585 | 100,108 | +0.53(+7.52%) |
Mar 22, 2004 | 7.708 | 7.784 | 7.008 | 7.055 | 150,479 | -0.62(-8.02%) |
Mar 19, 2004 | 8.116 | 8.163 | 7.642 | 7.670 | 57,340 | -0.27(-3.46%) |
Mar 18, 2004 | 7.860 | 8.011 | 7.765 | 7.945 | 95,356 | +0.06(+0.72%) |
Mar 17, 2004 | 7.756 | 8.172 | 7.756 | 7.888 | 190,290 | +0.00(+0.00%) |
Mar 16, 2004 | 8.011 | 8.438 | 7.633 | 7.888 | 114,469 | -0.09(-1.07%) |
Mar 15, 2004 | 8.158 | 8.343 | 7.879 | 7.974 | 124,818 | -0.22(-2.66%) |
Mar 12, 2004 | 7.983 | 8.286 | 7.974 | 8.191 | 233,691 | +0.14(+1.76%) |
Mar 11, 2004 | 8.636 | 8.902 | 8.002 | 8.049 | 226,193 | -0.05(-0.58%) |
Mar 10, 2004 | 8.296 | 8.712 | 8.049 | 8.097 | 303,281 | -0.29(-3.50%) |
Mar 09, 2004 | 8.665 | 9.138 | 8.296 | 8.390 | 125,980 | -0.27(-3.17%) |
Mar 08, 2004 | 8.864 | 9.148 | 8.636 | 8.665 | 124,607 | -0.34(-3.79%) |
Mar 05, 2004 | 8.580 | 9.025 | 8.570 | 9.006 | 175,611 | +0.35(+4.05%) |
Mar 04, 2004 | 8.665 | 8.712 | 8.448 | 8.655 | 87,225 | +0.04(+0.44%) |
Mar 03, 2004 | 8.570 | 8.996 | 8.362 | 8.617 | 107,816 | -0.07(-0.76%) |
Mar 02, 2004 | 9.138 | 9.138 | 8.570 | 8.684 | 78,777 | -0.53(-5.76%) |
Mar 01, 2004 | 9.091 | 9.233 | 8.617 | 9.214 | 90,076 | +0.09(+1.04%) |
Feb 27, 2004 | 9.138 | 9.231 | 8.949 | 9.119 | 80,044 | +0.08(+0.84%) |
Feb 26, 2004 | 9.138 | 9.213 | 8.920 | 9.044 | 64,626 | +0.01(+0.10%) |
Feb 25, 2004 | 8.854 | 9.432 | 8.769 | 9.034 | 65,260 | +0.19(+2.14%) |
Feb 24, 2004 | 8.381 | 8.996 | 8.144 | 8.845 | 101,058 | +0.45(+5.30%) |
Feb 23, 2004 | 9.347 | 9.347 | 8.400 | 8.400 | 157,026 | -0.84(-9.12%) |
Feb 20, 2004 | 8.712 | 9.413 | 8.712 | 9.242 | 162,623 | +0.52(+5.97%) |
Feb 19, 2004 | 9.328 | 9.546 | 8.722 | 8.722 | 146,149 | -0.70(-7.44%) |
Feb 18, 2004 | 9.707 | 9.782 | 9.356 | 9.422 | 227,672 | -0.30(-3.12%) |
Feb 17, 2004 | 9.224 | 9.820 | 9.224 | 9.725 | 99,263 | +0.45(+4.80%) |
Feb 13, 2004 | 9.754 | 9.839 | 9.233 | 9.280 | 176,034 | -0.30(-3.16%) |
Feb 12, 2004 | 9.830 | 10.04 | 9.470 | 9.583 | 160,194 | -0.36(-3.62%) |
Feb 11, 2004 | 10.01 | 10.04 | 9.564 | 9.943 | 336,862 | -0.05(-0.46%) |
Feb 10, 2004 | 9.754 | 10.04 | 9.754 | 9.990 | 194,725 | +0.05(+0.47%) |
Feb 09, 2004 | 10.09 | 10.26 | 9.707 | 9.943 | 216,689 | -0.30(-2.96%) |
Feb 06, 2004 | 9.934 | 10.31 | 9.423 | 10.25 | 317,959 | +0.49(+5.05%) |
Feb 05, 2004 | 10.66 | 11.01 | 8.845 | 9.754 | 1,077,958 | -1.80(-15.57%) |
Feb 04, 2004 | 11.84 | 12.07 | 10.80 | 11.55 | 267,272 | -0.51(-4.24%) |
Feb 03, 2004 | 11.88 | 12.06 | 11.53 | 12.06 | 69,695 | +0.21(+1.75%) |
Feb 02, 2004 | 11.61 | 12.10 | 11.48 | 11.86 | 69,484 | +0.05(+0.41%) |
Jan 30, 2004 | 11.64 | 11.94 | 11.60 | 11.81 | 67,900 | -0.03(-0.24%) |
Jan 29, 2004 | 11.59 | 12.17 | 11.59 | 11.84 | 176,562 | +0.09(+0.81%) |
Jan 28, 2004 | 12.55 | 12.55 | 11.55 | 11.74 | 185,221 | -0.57(-4.62%) |
Jan 27, 2004 | 12.17 | 12.72 | 11.94 | 12.31 | 261,675 | +0.05(+0.39%) |
Jan 26, 2004 | 11.41 | 12.64 | 11.41 | 12.26 | 251,009 | +0.71(+6.15%) |
Jan 23, 2004 | 11.45 | 11.83 | 11.17 | 11.55 | 98,313 | -0.09(-0.73%) |
Jan 22, 2004 | 11.60 | 11.88 | 11.55 | 11.64 | 218,168 | -0.21(-1.76%) |
Jan 21, 2004 | 11.31 | 12.02 | 10.89 | 11.85 | 202,222 | +0.58(+5.13%) |
Jan 20, 2004 | 11.54 | 11.55 | 11.01 | 11.27 | 121,333 | -0.09(-0.83%) |
Jan 16, 2004 | 11.17 | 11.49 | 10.52 | 11.36 | 431,795 | +0.41(+3.72%) |
Jan 15, 2004 | 9.621 | 11.09 | 9.621 | 10.96 | 638,556 | +1.21(+12.41%) |
Jan 14, 2004 | 9.479 | 9.754 | 9.375 | 9.747 | 345,114 | +0.27(+2.83%) |
Jan 13, 2004 | 9.498 | 9.583 | 9.280 | 9.479 | 177,016 | +0.06(+0.60%) |
Jan 12, 2004 | 9.280 | 9.536 | 9.242 | 9.422 | 209,837 | +0.14(+1.53%) |
Jan 09, 2004 | 9.403 | 9.830 | 9.271 | 9.280 | 202,983 | -0.17(-1.80%) |
Jan 08, 2004 | 9.460 | 9.564 | 9.328 | 9.451 | 355,709 | +0.02(+0.20%) |
Jan 07, 2004 | 9.347 | 9.479 | 9.205 | 9.432 | 48,122 | +0.05(+0.50%) |
Jan 06, 2004 | 9.479 | 9.479 | 9.195 | 9.385 | 106,866 | -0.09(-0.90%) |
Jan 05, 2004 | 9.366 | 9.943 | 9.138 | 9.470 | 125,980 | +0.19(+2.04%) |
Jan 02, 2004 | 8.883 | 9.470 | 8.840 | 9.280 | 119,538 | +0.40(+4.48%) |
Dec 31, 2003 | 9.375 | 9.564 | 8.807 | 8.883 | 235,064 | -0.49(-5.25%) |
Dec 30, 2003 | 9.849 | 9.934 | 9.328 | 9.375 | 356,952 | -0.08(-0.80%) |
Dec 29, 2003 | 9.224 | 9.517 | 9.100 | 9.451 | 625,715 | +0.09(+1.01%) |
Dec 26, 2003 | 9.460 | 9.470 | 9.252 | 9.356 | 118,664 | -0.10(-1.10%) |
Dec 24, 2003 | 9.375 | 9.479 | 9.328 | 9.460 | 92,907 | +0.00(+0.00%) |
Dec 23, 2003 | 9.214 | 9.479 | 9.214 | 9.460 | 87,068 | +0.13(+1.42%) |
Dec 22, 2003 | 9.479 | 9.479 | 9.261 | 9.328 | 61,525 | +0.01(+0.10%) |
Dec 19, 2003 | 9.385 | 9.517 | 9.091 | 9.318 | 186,751 | -0.15(-1.60%) |
Dec 18, 2003 | 9.385 | 9.498 | 9.299 | 9.470 | 105,816 | +0.04(+0.40%) |
Dec 17, 2003 | 9.366 | 9.489 | 9.186 | 9.432 | 102,841 | +0.05(+0.50%) |
Dec 16, 2003 | 9.413 | 9.413 | 9.072 | 9.385 | 70,373 | -0.06(-0.60%) |
Dec 15, 2003 | 9.877 | 9.943 | 9.441 | 9.441 | 63,559 | -0.27(-2.83%) |
Dec 12, 2003 | 9.612 | 9.830 | 9.470 | 9.716 | 102,493 | +0.11(+1.18%) |
Dec 11, 2003 | 9.044 | 9.754 | 8.902 | 9.602 | 94,617 | +0.46(+5.08%) |
Dec 10, 2003 | 9.612 | 9.612 | 8.788 | 9.138 | 211,724 | -0.45(-4.64%) |
Dec 09, 2003 | 9.413 | 9.621 | 9.233 | 9.583 | 111,065 | +0.17(+1.81%) |
Dec 08, 2003 | 9.261 | 9.707 | 9.233 | 9.413 | 83,080 | +0.18(+1.95%) |
Dec 05, 2003 | 9.593 | 9.631 | 9.290 | 9.233 | 106,705 | -0.36(-3.75%) |
Dec 04, 2003 | 9.811 | 9.858 | 9.394 | 9.593 | 79,098 | -0.35(-3.52%) |
Dec 03, 2003 | 9.839 | 10.44 | 9.839 | 9.943 | 137,029 | +0.09(+0.86%) |
Dec 02, 2003 | 9.688 | 10.12 | 9.669 | 9.858 | 183,966 | +0.39(+4.10%) |
Dec 01, 2003 | 9.981 | 10.14 | 9.233 | 9.470 | 258,076 | -0.52(-5.21%) |
Nov 28, 2003 | 9.943 | 10.13 | 9.858 | 9.991 | 33,131 | +0.05(+0.48%) |
Nov 26, 2003 | 10.06 | 10.23 | 9.707 | 9.943 | 154,561 | -0.04(-0.38%) |
Nov 25, 2003 | 9.707 | 10.21 | 9.517 | 9.981 | 256,349 | +0.39(+4.05%) |
Nov 24, 2003 | 9.517 | 9.801 | 9.280 | 9.593 | 455,392 | +0.10(+1.10%) |
Nov 21, 2003 | 8.996 | 9.531 | 9.034 | 9.489 | 259,113 | +0.49(+5.47%) |
Nov 20, 2003 | 9.612 | 9.612 | 8.996 | 8.996 | 272,385 | -0.47(-5.00%) |
Nov 19, 2003 | 8.475 | 9.763 | 8.475 | 9.470 | 707,081 | +0.84(+9.77%) |
Nov 18, 2003 | 8.428 | 8.666 | 8.381 | 8.627 | 90,737 | +0.12(+1.45%) |
Nov 17, 2003 | 8.419 | 8.580 | 8.267 | 8.504 | 81,231 | +0.08(+0.90%) |
Nov 14, 2003 | 8.542 | 8.665 | 8.419 | 8.428 | 110,942 | -0.09(-1.11%) |
Nov 13, 2003 | 8.655 | 8.760 | 8.523 | 8.523 | 154,496 | -0.14(-1.64%) |
Nov 12, 2003 | 8.475 | 8.760 | 8.428 | 8.665 | 140,730 | +0.19(+2.23%) |
Nov 11, 2003 | 8.352 | 8.494 | 8.144 | 8.475 | 78,777 | +0.13(+1.59%) |
Nov 10, 2003 | 8.532 | 8.854 | 8.343 | 8.343 | 71,825 | -0.36(-4.13%) |
Nov 07, 2003 | 8.475 | 8.864 | 8.296 | 8.703 | 90,662 | -0.01(-0.11%) |
Nov 06, 2003 | 8.608 | 8.826 | 8.428 | 8.712 | 178,442 | +0.16(+1.88%) |
Nov 05, 2003 | 8.883 | 8.883 | 8.296 | 8.551 | 116,467 | -0.26(-2.90%) |
Nov 04, 2003 | 8.523 | 8.987 | 8.523 | 8.807 | 211,450 | +0.10(+1.19%) |
Nov 03, 2003 | 8.286 | 8.760 | 8.135 | 8.704 | 94,528 | +0.40(+4.80%) |
Oct 31, 2003 | 8.523 | 8.665 | 8.116 | 8.305 | 92,778 | -0.23(-2.66%) |
Oct 30, 2003 | 8.712 | 8.892 | 8.409 | 8.532 | 137,684 | -0.18(-2.07%) |
Oct 29, 2003 | 8.854 | 9.044 | 8.580 | 8.712 | 462,568 | -0.39(-4.27%) |
Oct 28, 2003 | 8.059 | 9.138 | 8.049 | 9.100 | 312,044 | +0.81(+9.83%) |
Oct 27, 2003 | 8.097 | 8.287 | 8.049 | 8.286 | 149,106 | +0.19(+2.34%) |
Oct 24, 2003 | 8.210 | 8.504 | 8.030 | 8.097 | 104,754 | -0.12(-1.50%) |
Oct 23, 2003 | 7.756 | 8.523 | 7.642 | 8.220 | 257,451 | +0.58(+7.56%) |
Oct 22, 2003 | 8.201 | 8.400 | 7.633 | 7.642 | 95,356 | -0.71(-8.50%) |
Oct 21, 2003 | 7.528 | 8.400 | 7.528 | 8.352 | 148,784 | +0.81(+10.80%) |
Oct 20, 2003 | 7.813 | 7.813 | 7.292 | 7.538 | 76,240 | -0.32(-4.10%) |
Oct 17, 2003 | 8.239 | 8.239 | 7.841 | 7.860 | 58,743 | -0.31(-3.82%) |
Oct 16, 2003 | 7.860 | 8.172 | 7.831 | 8.172 | 110,736 | +0.31(+3.98%) |
Oct 15, 2003 | 8.040 | 8.040 | 7.756 | 7.860 | 122,114 | -0.18(-2.24%) |
Oct 14, 2003 | 7.860 | 8.049 | 7.813 | 8.040 | 63,692 | +0.08(+0.95%) |
Oct 13, 2003 | 7.775 | 8.054 | 7.623 | 7.964 | 61,209 | +0.20(+2.56%) |
Oct 10, 2003 | 8.049 | 8.049 | 7.727 | 7.765 | 87,098 | -0.28(-3.53%) |
Oct 09, 2003 | 7.330 | 8.049 | 7.178 | 8.049 | 215,480 | +0.84(+11.70%) |
Oct 08, 2003 | 7.614 | 7.614 | 7.178 | 7.206 | 119,115 | -0.41(-5.35%) |
Oct 07, 2003 | 7.386 | 7.737 | 7.349 | 7.614 | 275,604 | +0.08(+1.01%) |
Oct 06, 2003 | 6.894 | 7.547 | 6.818 | 7.538 | 148,396 | +0.57(+8.15%) |
Oct 03, 2003 | 7.121 | 7.131 | 6.818 | 6.970 | 105,291 | +0.10(+1.52%) |
Oct 02, 2003 | 6.629 | 6.922 | 6.619 | 6.866 | 171,000 | +0.24(+3.57%) |
Oct 01, 2003 | 6.553 | 6.648 | 6.297 | 6.629 | 95,210 | +0.31(+4.95%) |
Sep 30, 2003 | 6.212 | 6.477 | 6.165 | 6.316 | 136,956 | +0.14(+2.30%) |
Sep 29, 2003 | 6.146 | 6.313 | 5.938 | 6.174 | 117,630 | +0.21(+3.49%) |
Sep 26, 2003 | 6.392 | 6.534 | 5.909 | 5.966 | 176,236 | -0.19(-3.08%) |
Sep 25, 2003 | 6.563 | 6.657 | 6.155 | 6.155 | 137,381 | -0.25(-3.85%) |
Sep 24, 2003 | 6.714 | 6.828 | 6.477 | 6.402 | 280,059 | -0.31(-4.65%) |
Sep 23, 2003 | 6.373 | 6.752 | 6.307 | 6.714 | 257,476 | +0.29(+4.43%) |
Sep 22, 2003 | 6.581 | 6.619 | 6.345 | 6.429 | 129,269 | -0.17(-2.60%) |
Sep 19, 2003 | 6.506 | 6.667 | 6.449 | 6.600 | 146,178 | -0.05(-0.71%) |
Sep 18, 2003 | 6.506 | 6.648 | 6.392 | 6.648 | 378,768 | +0.09(+1.30%) |
Sep 17, 2003 | 6.572 | 6.752 | 6.449 | 6.563 | 44,550 | -0.02(-0.29%) |
Sep 16, 2003 | 6.581 | 6.818 | 6.458 | 6.581 | 62,465 | +0.01(+0.14%) |
Sep 15, 2003 | 6.629 | 6.799 | 6.420 | 6.572 | 110,034 | -0.08(-1.14%) |
Sep 12, 2003 | 6.771 | 6.771 | 6.487 | 6.648 | 111,935 | -0.09(-1.40%) |
Sep 11, 2003 | 6.629 | 6.932 | 6.629 | 6.742 | 184,904 | +0.10(+1.57%) |
Sep 10, 2003 | 6.771 | 7.017 | 6.638 | 6.638 | 234,853 | -0.13(-1.97%) |
Sep 09, 2003 | 6.581 | 7.131 | 6.581 | 6.772 | 131,999 | +0.10(+1.43%) |
Sep 08, 2003 | 6.563 | 6.837 | 6.420 | 6.676 | 146,255 | +0.09(+1.44%) |
Sep 05, 2003 | 7.008 | 7.074 | 6.581 | 6.581 | 237,760 | -0.29(-4.27%) |
Sep 04, 2003 | 6.468 | 6.875 | 6.392 | 6.875 | 133,900 | +0.41(+6.31%) |
Sep 03, 2003 | 6.430 | 6.610 | 6.345 | 6.467 | 506,243 | +0.03(+0.43%) |