Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.672 | 8.672 | 8.601 | 8.648 | 1,005 | +0.01(+0.09%) |
Aug 30, 2004 | 8.481 | 8.792 | 8.481 | 8.641 | 11,186 | -0.11(-1.27%) |
Aug 27, 2004 | 8.744 | 8.824 | 8.680 | 8.752 | 11,940 | +0.10(+1.20%) |
Aug 26, 2004 | 8.672 | 8.680 | 8.633 | 8.648 | 3,896 | +0.10(+1.12%) |
Aug 25, 2004 | 8.561 | 8.593 | 8.473 | 8.553 | 5,907 | -0.04(-0.46%) |
Aug 24, 2004 | 8.561 | 8.593 | 8.561 | 8.593 | 879 | +0.03(+0.37%) |
Aug 23, 2004 | 8.903 | 8.903 | 8.545 | 8.561 | 12,191 | -0.28(-3.15%) |
Aug 20, 2004 | 8.768 | 8.839 | 8.768 | 8.839 | 377 | +0.19(+2.21%) |
Aug 19, 2004 | 8.672 | 8.728 | 8.648 | 8.648 | 1,759 | -0.02(-0.18%) |
Aug 18, 2004 | 8.656 | 8.664 | 8.656 | 8.664 | 3,267 | +0.25(+3.03%) |
Aug 17, 2004 | 8.561 | 8.625 | 8.410 | 8.410 | 9,929 | -0.14(-1.58%) |
Aug 16, 2004 | 8.454 | 8.545 | 8.454 | 8.545 | 6,787 | -0.01(-0.13%) |
Aug 13, 2004 | 8.513 | 8.556 | 8.513 | 8.556 | 754 | +0.12(+1.45%) |
Aug 12, 2004 | 8.275 | 8.442 | 8.275 | 8.434 | 21,492 | +0.00(+0.00%) |
Aug 11, 2004 | 8.434 | 8.434 | 8.434 | 8.434 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 8.314 | 8.450 | 8.314 | 8.434 | 7,666 | +0.28(+3.41%) |
Aug 09, 2004 | 8.537 | 8.601 | 8.076 | 8.155 | 12,694 | -0.40(-4.65%) |
Aug 06, 2004 | 8.752 | 8.752 | 8.553 | 8.553 | 20,738 | -0.10(-1.10%) |
Aug 05, 2004 | 8.688 | 8.744 | 8.648 | 8.648 | 5,153 | -0.10(-1.18%) |
Aug 04, 2004 | 8.752 | 8.752 | 8.752 | 8.752 | 6,912 | +0.02(+0.18%) |
Aug 03, 2004 | 8.704 | 8.752 | 8.648 | 8.736 | 7,289 | -0.02(-0.18%) |
Aug 02, 2004 | 8.919 | 8.919 | 8.641 | 8.752 | 13,951 | -0.01(-0.09%) |
Jul 30, 2004 | 8.593 | 8.760 | 8.561 | 8.760 | 5,907 | +0.18(+2.04%) |
Jul 29, 2004 | 8.696 | 8.696 | 8.561 | 8.585 | 66,865 | -0.12(-1.37%) |
Jul 28, 2004 | 8.728 | 8.728 | 8.696 | 8.704 | 377 | +0.00(+0.00%) |
Jul 27, 2004 | 8.728 | 8.736 | 8.633 | 8.704 | 3,644 | +0.03(+0.37%) |
Jul 26, 2004 | 8.633 | 8.704 | 8.601 | 8.672 | 20,361 | +0.08(+0.93%) |
Jul 23, 2004 | 8.553 | 8.593 | 8.553 | 8.593 | 16,967 | +0.04(+0.47%) |
Jul 22, 2004 | 8.394 | 8.561 | 8.394 | 8.553 | 20,612 | +0.09(+1.03%) |
Jul 21, 2004 | 8.497 | 8.497 | 8.370 | 8.465 | 135,239 | -0.01(-0.09%) |
Jul 20, 2004 | 8.473 | 8.513 | 8.426 | 8.473 | 20,989 | +0.02(+0.19%) |
Jul 19, 2004 | 8.473 | 8.513 | 8.378 | 8.458 | 31,924 | +0.02(+0.28%) |
Jul 16, 2004 | 8.465 | 8.473 | 8.354 | 8.434 | 16,464 | +0.12(+1.44%) |
Jul 15, 2004 | 7.980 | 8.442 | 7.980 | 8.314 | 255,521 | +0.20(+2.45%) |
Jul 14, 2004 | 8.107 | 8.115 | 8.107 | 8.115 | 251 | +0.02(+0.29%) |
Jul 13, 2004 | 8.084 | 8.115 | 7.996 | 8.092 | 4,399 | -0.10(-1.26%) |
Jul 12, 2004 | 8.187 | 8.195 | 7.956 | 8.195 | 7,038 | +0.00(+0.00%) |
Jul 09, 2004 | 8.195 | 8.195 | 8.195 | 8.195 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.314 | 8.314 | 8.195 | 8.195 | 3,016 | +0.10(+1.18%) |
Jul 07, 2004 | 8.306 | 8.314 | 8.028 | 8.099 | 3,770 | -0.02(-0.29%) |
Jul 06, 2004 | 8.219 | 8.219 | 8.123 | 8.123 | 1,759 | -0.08(-0.97%) |
Jul 02, 2004 | 8.211 | 8.211 | 8.203 | 8.203 | 628 | -0.07(-0.87%) |
Jul 01, 2004 | 8.330 | 8.330 | 8.275 | 8.275 | 3,393 | -0.20(-2.35%) |
Jun 30, 2004 | 7.996 | 8.895 | 7.837 | 8.473 | 76,040 | +0.56(+7.14%) |
Jun 29, 2004 | 7.917 | 7.917 | 7.797 | 7.909 | 11,437 | +0.00(+0.00%) |
Jun 28, 2004 | 7.932 | 7.940 | 7.909 | 7.909 | 5,530 | -0.05(-0.60%) |
Jun 25, 2004 | 8.012 | 8.012 | 7.932 | 7.956 | 7,038 | -0.01(-0.10%) |
Jun 24, 2004 | 7.917 | 8.068 | 7.917 | 7.964 | 35,820 | +0.01(+0.10%) |
Jun 23, 2004 | 8.004 | 8.155 | 7.917 | 7.956 | 114,375 | -0.08(-0.99%) |
Jun 22, 2004 | 8.004 | 8.044 | 7.917 | 8.036 | 100,423 | +0.08(+1.00%) |
Jun 21, 2004 | 8.004 | 8.036 | 7.924 | 7.956 | 13,699 | -0.09(-1.09%) |
Jun 18, 2004 | 8.044 | 8.171 | 8.044 | 8.044 | 11,311 | -0.02(-0.30%) |
Jun 17, 2004 | 8.076 | 8.092 | 8.020 | 8.068 | 4,021 | +0.02(+0.20%) |
Jun 16, 2004 | 8.155 | 8.155 | 7.964 | 8.052 | 23,377 | -0.14(-1.75%) |
Jun 15, 2004 | 8.386 | 8.386 | 8.155 | 8.195 | 367,005 | -0.02(-0.19%) |
Jun 14, 2004 | 8.322 | 8.553 | 8.155 | 8.211 | 9,803 | -0.25(-2.92%) |
Jun 10, 2004 | 8.553 | 8.553 | 8.314 | 8.458 | 5,907 | -0.14(-1.57%) |
Jun 09, 2004 | 8.593 | 8.633 | 8.593 | 8.593 | 14,202 | -0.04(-0.46%) |
Jun 08, 2004 | 8.704 | 8.712 | 8.593 | 8.633 | 9,426 | -0.04(-0.46%) |
Jun 07, 2004 | 8.752 | 8.792 | 8.641 | 8.672 | 8,546 | -0.07(-0.82%) |
Jun 04, 2004 | 8.752 | 8.887 | 8.633 | 8.744 | 19,858 | -0.09(-0.99%) |
Jun 03, 2004 | 8.911 | 8.911 | 8.728 | 8.831 | 5,278 | -0.06(-0.72%) |
Jun 02, 2004 | 8.935 | 9.174 | 8.760 | 8.895 | 3,770 | -0.06(-0.62%) |
Jun 01, 2004 | 9.158 | 9.333 | 8.927 | 8.951 | 25,640 | -0.21(-2.26%) |
May 28, 2004 | 9.078 | 9.158 | 9.078 | 9.158 | 879 | +0.09(+0.96%) |
May 27, 2004 | 8.712 | 9.070 | 8.712 | 9.070 | 6,787 | +0.23(+2.61%) |
May 26, 2004 | 8.672 | 8.839 | 8.672 | 8.839 | 7,164 | +0.28(+3.25%) |
May 25, 2004 | 8.362 | 8.664 | 8.362 | 8.561 | 95,270 | +0.10(+1.13%) |
May 24, 2004 | 8.362 | 8.465 | 8.354 | 8.465 | 9,175 | +0.00(+0.00%) |
May 21, 2004 | 8.465 | 8.465 | 8.465 | 8.465 | 125 | +0.08(+0.95%) |
May 20, 2004 | 8.386 | 8.386 | 8.386 | 8.386 | 6,284 | -0.01(-0.09%) |
May 19, 2004 | 8.394 | 8.434 | 8.394 | 8.394 | 2,010 | +0.00(+0.00%) |
May 18, 2004 | 8.442 | 8.442 | 8.394 | 8.394 | 1,885 | -0.04(-0.47%) |
May 17, 2004 | 8.473 | 8.473 | 8.426 | 8.434 | 6,661 | -0.06(-0.75%) |
May 14, 2004 | 8.489 | 8.497 | 8.489 | 8.497 | 377 | +0.02(+0.19%) |
May 13, 2004 | 8.513 | 8.513 | 8.481 | 8.481 | 9,300 | -0.08(-0.93%) |
May 12, 2004 | 8.561 | 8.561 | 8.561 | 8.561 | 0 | +0.00(+0.00%) |
May 11, 2004 | 8.617 | 8.617 | 8.418 | 8.561 | 17,093 | -0.06(-0.74%) |
May 10, 2004 | 8.497 | 8.625 | 8.465 | 8.625 | 3,393 | -0.02(-0.18%) |
May 07, 2004 | 8.641 | 8.641 | 8.641 | 8.641 | 1,633 | +0.11(+1.31%) |
May 06, 2004 | 8.529 | 8.633 | 8.481 | 8.529 | 21,743 | -0.12(-1.38%) |
May 05, 2004 | 8.752 | 8.752 | 8.513 | 8.648 | 9,300 | +0.06(+0.65%) |
May 04, 2004 | 8.752 | 8.752 | 8.473 | 8.593 | 155,726 | +0.12(+1.41%) |
May 03, 2004 | 8.394 | 8.561 | 8.354 | 8.473 | 110,855 | +0.12(+1.43%) |
Apr 30, 2004 | 8.354 | 8.720 | 8.282 | 8.354 | 58,067 | +0.04(+0.48%) |
Apr 29, 2004 | 8.251 | 8.593 | 8.251 | 8.314 | 6,787 | -0.20(-2.34%) |
Apr 28, 2004 | 8.696 | 8.696 | 8.330 | 8.513 | 11,688 | -0.23(-2.64%) |
Apr 27, 2004 | 8.911 | 8.911 | 8.688 | 8.744 | 27,399 | -0.17(-1.87%) |
Apr 26, 2004 | 8.792 | 8.911 | 8.752 | 8.911 | 9,552 | +0.15(+1.73%) |
Apr 23, 2004 | 8.712 | 8.831 | 8.712 | 8.760 | 4,021 | +0.09(+1.01%) |
Apr 22, 2004 | 8.728 | 8.808 | 8.585 | 8.672 | 31,798 | -0.02(-0.27%) |
Apr 21, 2004 | 8.744 | 8.744 | 8.617 | 8.696 | 16,087 | +0.02(+0.18%) |
Apr 20, 2004 | 8.752 | 8.752 | 8.633 | 8.680 | 52,034 | +0.05(+0.55%) |
Apr 19, 2004 | 8.784 | 8.784 | 8.354 | 8.633 | 77,548 | -0.06(-0.73%) |
Apr 16, 2004 | 8.776 | 8.871 | 8.664 | 8.696 | 22,749 | -0.03(-0.36%) |
Apr 15, 2004 | 9.190 | 9.205 | 8.593 | 8.728 | 33,307 | -0.02(-0.27%) |
Apr 14, 2004 | 9.253 | 9.253 | 8.680 | 8.752 | 18,853 | -0.52(-5.58%) |
Apr 13, 2004 | 9.516 | 9.516 | 9.253 | 9.269 | 13,699 | -0.12(-1.27%) |
Apr 12, 2004 | 9.627 | 9.691 | 9.309 | 9.388 | 19,104 | -0.28(-2.88%) |
Apr 08, 2004 | 9.746 | 9.746 | 9.595 | 9.667 | 45,498 | -0.16(-1.62%) |
Apr 07, 2004 | 9.929 | 9.945 | 9.786 | 9.826 | 4,650 | -0.33(-3.21%) |
Apr 06, 2004 | 10.18 | 10.31 | 9.937 | 10.15 | 24,760 | -0.15(-1.47%) |
Apr 05, 2004 | 10.50 | 10.50 | 10.29 | 10.30 | 15,836 | -0.20(-1.89%) |
Apr 02, 2004 | 10.61 | 10.62 | 10.46 | 10.50 | 3,770 | -0.11(-1.05%) |
Apr 01, 2004 | 10.34 | 10.62 | 10.34 | 10.61 | 15,962 | -0.09(-0.82%) |
Mar 31, 2004 | 10.50 | 10.70 | 10.33 | 10.70 | 52,160 | +0.16(+1.51%) |
Mar 30, 2004 | 10.57 | 10.65 | 10.46 | 10.54 | 13,322 | -0.06(-0.60%) |
Mar 29, 2004 | 10.80 | 10.80 | 10.38 | 10.61 | 12,694 | -0.09(-0.82%) |
Mar 26, 2004 | 10.66 | 10.69 | 10.59 | 10.69 | 2,136 | +0.11(+1.05%) |
Mar 25, 2004 | 10.62 | 10.67 | 10.50 | 10.58 | 80,439 | -0.06(-0.52%) |
Mar 24, 2004 | 10.52 | 10.64 | 10.52 | 10.64 | 754 | -0.10(-0.89%) |
Mar 23, 2004 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 10.94 | 10.94 | 10.54 | 10.73 | 4,776 | -0.02(-0.22%) |
Mar 19, 2004 | 10.64 | 10.76 | 10.62 | 10.76 | 3,393 | -0.17(-1.53%) |
Mar 18, 2004 | 10.70 | 10.93 | 10.70 | 10.92 | 879 | +0.07(+0.66%) |
Mar 17, 2004 | 10.53 | 10.94 | 10.53 | 10.85 | 3,644 | +0.33(+3.18%) |
Mar 16, 2004 | 10.61 | 10.62 | 10.39 | 10.52 | 132,851 | +0.01(+0.08%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.46 | 10.51 | 18,853 | -0.27(-2.51%) |
Mar 12, 2004 | 10.78 | 10.86 | 10.74 | 10.78 | 11,060 | -0.01(-0.07%) |
Mar 11, 2004 | 10.94 | 10.94 | 10.75 | 10.79 | 42,733 | -0.15(-1.38%) |
Mar 10, 2004 | 11.22 | 11.23 | 10.94 | 10.94 | 196,448 | -0.20(-1.79%) |
Mar 09, 2004 | 11.32 | 11.45 | 11.14 | 11.14 | 23,252 | -0.20(-1.75%) |
Mar 08, 2004 | 11.54 | 11.74 | 11.32 | 11.34 | 19,607 | -0.05(-0.42%) |
Mar 05, 2004 | 11.42 | 11.62 | 11.38 | 11.39 | 3,519 | -0.15(-1.31%) |
Mar 04, 2004 | 11.78 | 11.85 | 11.47 | 11.54 | 109,221 | -0.34(-2.88%) |
Mar 03, 2004 | 11.93 | 11.93 | 11.74 | 11.88 | 4,901 | +0.02(+0.20%) |
Mar 02, 2004 | 11.93 | 12.13 | 11.66 | 11.85 | 10,054 | +0.21(+1.78%) |
Mar 01, 2004 | 11.62 | 11.93 | 11.62 | 11.65 | 32,678 | +0.03(+0.27%) |
Feb 27, 2004 | 11.13 | 11.62 | 11.12 | 11.62 | 28,279 | +0.49(+4.36%) |
Feb 26, 2004 | 11.05 | 11.13 | 10.70 | 11.13 | 5,781 | +0.17(+1.52%) |
Feb 25, 2004 | 11.02 | 11.14 | 10.81 | 10.96 | 8,295 | +0.06(+0.51%) |
Feb 24, 2004 | 10.98 | 10.98 | 10.91 | 10.91 | 879 | -0.07(-0.65%) |
Feb 23, 2004 | 10.91 | 11.13 | 10.70 | 10.98 | 15,962 | +0.10(+0.88%) |
Feb 20, 2004 | 10.93 | 10.93 | 10.73 | 10.88 | 2,890 | -0.11(-1.01%) |
Feb 19, 2004 | 10.67 | 11.00 | 10.67 | 11.00 | 16,213 | +0.08(+0.73%) |
Feb 18, 2004 | 10.86 | 10.94 | 10.67 | 10.92 | 18,853 | +0.06(+0.51%) |
Feb 17, 2004 | 10.79 | 10.91 | 10.79 | 10.86 | 15,333 | -0.02(-0.22%) |
Feb 13, 2004 | 10.76 | 10.89 | 10.76 | 10.88 | 1,885 | +0.02(+0.22%) |
Feb 12, 2004 | 11.04 | 11.04 | 10.80 | 10.86 | 9,929 | -0.28(-2.50%) |
Feb 11, 2004 | 10.98 | 11.19 | 10.98 | 11.14 | 18,978 | +0.20(+1.82%) |
Feb 10, 2004 | 10.94 | 10.94 | 10.86 | 10.94 | 18,475 | +0.01(+0.07%) |
Feb 09, 2004 | 10.89 | 10.94 | 10.89 | 10.93 | 5,907 | +0.19(+1.78%) |
Feb 06, 2004 | 11.00 | 11.02 | 10.63 | 10.74 | 20,361 | -0.27(-2.45%) |
Feb 05, 2004 | 11.03 | 11.14 | 10.82 | 11.01 | 10,180 | -0.13(-1.15%) |
Feb 04, 2004 | 11.03 | 11.20 | 11.03 | 11.14 | 6,284 | +0.01(+0.08%) |
Feb 03, 2004 | 11.26 | 11.26 | 11.05 | 11.13 | 23,754 | -0.09(-0.78%) |
Feb 02, 2004 | 11.14 | 11.22 | 11.14 | 11.22 | 15,962 | +0.08(+0.71%) |
Jan 30, 2004 | 11.14 | 11.14 | 10.74 | 11.14 | 31,421 | +0.25(+2.34%) |
Jan 29, 2004 | 11.14 | 11.14 | 10.74 | 10.88 | 19,984 | -0.21(-1.94%) |
Jan 28, 2004 | 11.14 | 11.14 | 10.94 | 11.10 | 8,043 | -0.04(-0.36%) |
Jan 27, 2004 | 11.14 | 11.23 | 10.90 | 11.14 | 135,364 | +0.08(+0.72%) |
Jan 26, 2004 | 10.50 | 11.14 | 10.50 | 11.06 | 50,023 | +0.60(+5.70%) |
Jan 23, 2004 | 10.64 | 10.70 | 10.31 | 10.46 | 23,880 | +0.06(+0.61%) |
Jan 22, 2004 | 10.42 | 11.38 | 10.34 | 10.40 | 36,323 | +0.05(+0.46%) |
Jan 21, 2004 | 10.19 | 10.42 | 10.19 | 10.35 | 35,820 | +0.16(+1.56%) |
Jan 20, 2004 | 10.32 | 10.32 | 10.11 | 10.19 | 32,175 | +0.12(+1.19%) |
Jan 16, 2004 | 9.786 | 10.30 | 9.746 | 10.07 | 41,099 | +0.53(+5.50%) |
Jan 15, 2004 | 8.991 | 9.707 | 8.991 | 9.548 | 97,218 | +0.60(+6.67%) |
Jan 14, 2004 | 9.030 | 9.030 | 8.951 | 8.951 | 42,507 | -0.08(-0.88%) |
Jan 13, 2004 | 8.887 | 9.030 | 8.887 | 9.030 | 53,039 | +0.14(+1.61%) |
Jan 12, 2004 | 8.824 | 8.887 | 8.785 | 8.887 | 9,929 | +0.06(+0.72%) |
Jan 09, 2004 | 8.824 | 8.824 | 8.824 | 8.824 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 8.903 | 8.903 | 8.768 | 8.824 | 3,142 | -0.00(-0.02%) |
Jan 07, 2004 | 8.712 | 8.886 | 8.553 | 8.825 | 135,867 | +0.07(+0.84%) |
Jan 06, 2004 | 8.752 | 8.752 | 8.554 | 8.752 | 7,038 | +0.10(+1.21%) |
Jan 05, 2004 | 8.831 | 8.831 | 8.537 | 8.648 | 103,943 | -0.14(-1.63%) |
Jan 02, 2004 | 8.561 | 8.792 | 8.362 | 8.791 | 10,809 | -0.03(-0.37%) |
Dec 31, 2003 | 8.824 | 8.824 | 8.744 | 8.824 | 3,142 | +0.01(+0.09%) |
Dec 30, 2003 | 8.672 | 8.823 | 8.577 | 8.816 | 198,333 | -0.06(-0.63%) |
Dec 29, 2003 | 8.569 | 8.871 | 8.569 | 8.871 | 754 | -0.11(-1.24%) |
Dec 26, 2003 | 8.752 | 8.983 | 8.752 | 8.983 | 4,524 | -0.01(-0.16%) |
Dec 24, 2003 | 8.997 | 8.997 | 8.997 | 8.997 | 125 | +0.27(+3.07%) |
Dec 23, 2003 | 8.752 | 9.030 | 8.712 | 8.729 | 70,510 | -0.14(-1.61%) |
Dec 22, 2003 | 8.831 | 8.991 | 8.641 | 8.871 | 4,399 | +0.08(+0.90%) |
Dec 19, 2003 | 9.309 | 9.388 | 8.672 | 8.792 | 141,321 | -0.56(-5.96%) |
Dec 18, 2003 | 8.633 | 9.349 | 8.633 | 9.349 | 11,653 | +0.40(+4.44%) |
Dec 17, 2003 | 8.752 | 8.951 | 8.354 | 8.951 | 25,640 | +0.29(+3.40%) |
Dec 16, 2003 | 8.434 | 8.792 | 8.345 | 8.656 | 36,775 | +0.22(+2.64%) |
Dec 15, 2003 | 8.442 | 8.473 | 8.354 | 8.434 | 148,712 | -0.02(-0.28%) |
Dec 12, 2003 | 8.434 | 8.458 | 8.330 | 8.458 | 2,513 | +0.07(+0.85%) |
Dec 11, 2003 | 8.386 | 8.434 | 8.378 | 8.386 | 879 | +0.00(+0.00%) |
Dec 10, 2003 | 7.956 | 8.386 | 7.956 | 8.386 | 23,333 | -0.04(-0.46%) |
Dec 09, 2003 | 8.354 | 8.625 | 8.147 | 8.425 | 8,772 | +0.20(+2.42%) |
Dec 08, 2003 | 8.115 | 8.227 | 8.044 | 8.226 | 10,306 | +0.04(+0.48%) |
Dec 05, 2003 | 8.123 | 8.362 | 7.837 | 8.187 | 10,796 | +0.06(+0.78%) |
Dec 04, 2003 | 7.320 | 8.672 | 7.320 | 8.123 | 85,277 | +0.80(+10.98%) |
Dec 03, 2003 | 7.463 | 7.479 | 7.320 | 7.320 | 3,770 | -0.20(-2.65%) |
Dec 02, 2003 | 7.431 | 7.551 | 7.360 | 7.519 | 14,328 | +0.02(+0.21%) |
Dec 01, 2003 | 7.479 | 7.503 | 7.265 | 7.503 | 14,642 | -0.18(-2.28%) |
Nov 28, 2003 | 7.360 | 7.678 | 7.360 | 7.678 | 6,768 | +0.50(+6.98%) |
Nov 26, 2003 | 7.208 | 7.208 | 7.145 | 7.177 | 16,590 | -0.02(-0.22%) |
Nov 25, 2003 | 7.598 | 7.598 | 7.192 | 7.192 | 15,823 | -0.09(-1.20%) |
Nov 24, 2003 | 7.169 | 7.311 | 7.161 | 7.280 | 94,076 | +0.11(+1.55%) |
Nov 21, 2003 | 7.169 | 7.201 | 7.169 | 7.169 | 14,202 | -0.03(-0.44%) |
Nov 20, 2003 | 7.320 | 7.391 | 7.200 | 7.200 | 7,038 | -0.20(-2.69%) |
Nov 19, 2003 | 7.232 | 7.399 | 7.208 | 7.399 | 19,230 | +0.23(+3.22%) |
Nov 18, 2003 | 7.192 | 7.240 | 7.169 | 7.169 | 13,951 | -0.02(-0.33%) |
Nov 17, 2003 | 7.280 | 7.280 | 7.161 | 7.192 | 20,650 | -0.04(-0.55%) |
Nov 14, 2003 | 7.200 | 7.304 | 7.200 | 7.232 | 9,049 | -0.09(-1.20%) |
Nov 13, 2003 | 7.320 | 7.343 | 7.177 | 7.320 | 9,229 | -0.06(-0.85%) |
Nov 12, 2003 | 7.399 | 7.471 | 7.360 | 7.383 | 13,008 | +0.02(+0.31%) |
Nov 11, 2003 | 7.471 | 7.471 | 7.360 | 7.360 | 10,482 | -0.08(-1.07%) |
Nov 10, 2003 | 7.304 | 7.488 | 7.280 | 7.439 | 72,647 | +0.08(+1.08%) |
Nov 07, 2003 | 7.479 | 7.558 | 7.360 | 7.360 | 15,094 | +0.07(+0.98%) |
Nov 06, 2003 | 7.328 | 7.447 | 7.288 | 7.288 | 12,065 | -0.11(-1.51%) |
Nov 05, 2003 | 7.312 | 7.399 | 7.200 | 7.399 | 37,863 | +0.06(+0.76%) |
Nov 04, 2003 | 7.169 | 7.383 | 7.169 | 7.344 | 1,885 | -0.10(-1.39%) |
Nov 03, 2003 | 7.161 | 7.455 | 7.161 | 7.447 | 14,034 | +0.13(+1.74%) |
Oct 31, 2003 | 7.487 | 7.558 | 7.161 | 7.320 | 22,058 | -0.23(-3.06%) |
Oct 30, 2003 | 7.336 | 7.558 | 7.551 | 7.551 | 10,054 | +0.21(+2.93%) |
Oct 29, 2003 | 7.662 | 7.662 | 7.041 | 7.336 | 17,018 | -0.22(-2.95%) |
Oct 28, 2003 | 7.368 | 7.678 | 7.368 | 7.558 | 55,302 | -0.12(-1.55%) |
Oct 27, 2003 | 7.558 | 7.678 | 7.519 | 7.678 | 47,761 | +0.16(+2.12%) |
Oct 24, 2003 | 7.407 | 7.519 | 7.328 | 7.519 | 17,973 | +0.00(+0.00%) |
Oct 23, 2003 | 7.582 | 7.638 | 7.368 | 7.519 | 75,663 | -0.06(-0.74%) |
Oct 22, 2003 | 7.638 | 7.638 | 7.208 | 7.574 | 96,904 | -0.05(-0.63%) |
Oct 21, 2003 | 6.962 | 7.718 | 6.962 | 7.622 | 158,491 | +0.64(+9.24%) |
Oct 20, 2003 | 7.232 | 7.320 | 6.843 | 6.978 | 55,679 | -0.02(-0.34%) |
Oct 17, 2003 | 6.962 | 7.002 | 6.739 | 7.002 | 86,624 | +0.04(+0.57%) |
Oct 16, 2003 | 6.469 | 7.081 | 6.524 | 6.962 | 178,852 | +0.49(+7.61%) |
Oct 15, 2003 | 6.405 | 6.508 | 6.365 | 6.469 | 54,296 | +0.10(+1.64%) |
Oct 14, 2003 | 6.126 | 6.445 | 5.967 | 6.365 | 2,259,599 | +0.40(+6.67%) |
Oct 13, 2003 | 5.617 | 5.967 | 5.609 | 5.967 | 44,468 | +0.33(+5.93%) |
Oct 10, 2003 | 5.514 | 5.641 | 5.514 | 5.633 | 3,644 | +0.10(+1.87%) |
Oct 09, 2003 | 5.593 | 5.593 | 5.522 | 5.530 | 8,923 | -0.06(-1.00%) |
Oct 08, 2003 | 5.490 | 5.593 | 5.490 | 5.585 | 5,781 | +0.02(+0.29%) |
Oct 07, 2003 | 5.553 | 5.569 | 5.553 | 5.569 | 3,142 | +0.05(+0.86%) |
Oct 06, 2003 | 5.522 | 5.522 | 5.522 | 5.522 | 125 | -0.05(-0.86%) |
Oct 03, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 251 | +0.04(+0.71%) |
Oct 02, 2003 | 5.561 | 5.569 | 5.530 | 5.530 | 1,633 | -0.04(-0.70%) |
Oct 01, 2003 | 5.538 | 5.569 | 5.522 | 5.569 | 879 | -0.07(-1.27%) |
Sep 30, 2003 | 5.641 | 5.641 | 5.641 | 5.641 | 377 | +0.07(+1.29%) |
Sep 29, 2003 | 5.507 | 5.569 | 5.506 | 5.569 | 1,256 | -0.01(-0.14%) |
Sep 26, 2003 | 5.569 | 5.713 | 5.569 | 5.577 | 2,639 | +0.01(+0.14%) |
Sep 25, 2003 | 5.569 | 5.569 | 5.569 | 5.569 | 0 | +0.01(+0.14%) |
Sep 24, 2003 | 5.594 | 5.561 | 5.514 | 5.561 | 1,382 | -0.03(-0.58%) |
Sep 23, 2003 | 5.625 | 5.625 | 5.594 | 5.594 | 251 | -0.02(-0.27%) |
Sep 22, 2003 | 5.617 | 5.720 | 5.569 | 5.609 | 754 | +0.01(+0.14%) |
Sep 19, 2003 | 5.601 | 5.601 | 5.601 | 5.601 | 377 | -0.10(-1.81%) |
Sep 18, 2003 | 5.705 | 5.705 | 5.705 | 5.705 | 125 | +0.18(+3.17%) |
Sep 17, 2003 | 5.665 | 5.665 | 5.530 | 5.530 | 879 | -0.19(-3.30%) |
Sep 16, 2003 | 5.593 | 5.718 | 5.593 | 5.718 | 879 | +0.26(+4.77%) |
Sep 15, 2003 | 5.483 | 5.577 | 5.458 | 5.458 | 1,256 | -0.06(-1.01%) |
Sep 12, 2003 | 5.546 | 5.569 | 5.339 | 5.514 | 4,147 | -0.02(-0.29%) |
Sep 11, 2003 | 5.561 | 5.569 | 5.530 | 5.530 | 1,508 | -0.08(-1.42%) |
Sep 10, 2003 | 5.689 | 5.689 | 5.577 | 5.609 | 1,005 | +0.02(+0.28%) |
Sep 09, 2003 | 5.681 | 5.689 | 5.593 | 5.593 | 11,186 | -0.13(-2.23%) |
Sep 08, 2003 | 5.697 | 5.721 | 5.697 | 5.721 | 1,131 | +0.16(+2.86%) |
Sep 05, 2003 | 5.768 | 5.768 | 5.561 | 5.561 | 3,393 | -0.17(-2.92%) |
Sep 04, 2003 | 5.927 | 5.927 | 5.729 | 5.729 | 1,508 | -0.21(-3.49%) |
Sep 03, 2003 | 5.856 | 6.110 | 5.856 | 5.935 | 1,885 | +0.08(+1.36%) |