Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.068 | 8.389 | 8.068 | 8.389 | 652,052 | +0.32(+3.97%) |
Aug 30, 2004 | 8.302 | 8.395 | 8.068 | 8.068 | 645,400 | -0.14(-1.73%) |
Aug 27, 2004 | 8.247 | 8.309 | 8.087 | 8.210 | 754,264 | -0.04(-0.45%) |
Aug 26, 2004 | 8.358 | 8.358 | 8.210 | 8.247 | 399,602 | -0.09(-1.04%) |
Aug 25, 2004 | 8.296 | 8.389 | 8.278 | 8.333 | 587,317 | +0.12(+1.50%) |
Aug 24, 2004 | 8.222 | 8.272 | 8.167 | 8.210 | 553,084 | -0.09(-1.11%) |
Aug 23, 2004 | 8.512 | 8.512 | 8.191 | 8.302 | 759,943 | -0.21(-2.46%) |
Aug 20, 2004 | 8.346 | 8.561 | 8.315 | 8.512 | 1,261,434 | +0.23(+2.75%) |
Aug 19, 2004 | 8.000 | 8.309 | 8.000 | 8.284 | 2,442,558 | +0.33(+4.11%) |
Aug 18, 2004 | 7.852 | 8.037 | 7.809 | 7.957 | 941,005 | +0.10(+1.25%) |
Aug 17, 2004 | 7.815 | 7.920 | 7.754 | 7.859 | 1,015,637 | +0.03(+0.39%) |
Aug 16, 2004 | 7.840 | 7.902 | 7.785 | 7.828 | 1,322,761 | +0.03(+0.40%) |
Aug 13, 2004 | 7.791 | 7.889 | 7.735 | 7.797 | 1,160,195 | +0.07(+0.88%) |
Aug 12, 2004 | 7.852 | 7.871 | 7.711 | 7.729 | 597,700 | -0.05(-0.63%) |
Aug 11, 2004 | 7.957 | 7.957 | 7.686 | 7.778 | 787,362 | -0.18(-2.25%) |
Aug 10, 2004 | 7.939 | 8.068 | 7.889 | 7.957 | 622,199 | +0.02(+0.23%) |
Aug 09, 2004 | 7.963 | 7.982 | 7.815 | 7.939 | 794,176 | +0.02(+0.23%) |
Aug 06, 2004 | 8.000 | 8.142 | 7.908 | 7.920 | 1,371,921 | +0.12(+1.58%) |
Aug 05, 2004 | 8.148 | 8.222 | 7.797 | 7.797 | 1,036,241 | -0.33(-4.02%) |
Aug 04, 2004 | 8.235 | 8.315 | 8.117 | 8.124 | 723,600 | -0.14(-1.72%) |
Aug 03, 2004 | 8.198 | 8.450 | 8.117 | 8.265 | 755,887 | -0.09(-1.11%) |
Aug 02, 2004 | 8.198 | 8.450 | 8.191 | 8.358 | 597,863 | +0.20(+2.49%) |
Jul 30, 2004 | 8.321 | 8.426 | 8.154 | 8.154 | 896,713 | -0.09(-1.05%) |
Jul 29, 2004 | 8.087 | 8.290 | 8.081 | 8.241 | 584,234 | +0.10(+1.29%) |
Jul 28, 2004 | 8.136 | 8.290 | 8.000 | 8.136 | 644,264 | +0.04(+0.46%) |
Jul 27, 2004 | 7.988 | 8.124 | 7.865 | 8.099 | 584,396 | +0.12(+1.47%) |
Jul 26, 2004 | 8.148 | 8.204 | 7.976 | 7.982 | 771,949 | -0.14(-1.75%) |
Jul 23, 2004 | 8.321 | 8.327 | 8.124 | 8.124 | 722,789 | -0.25(-2.95%) |
Jul 22, 2004 | 8.413 | 8.518 | 8.339 | 8.370 | 953,011 | +0.00(+0.00%) |
Jul 21, 2004 | 8.592 | 8.629 | 8.370 | 8.370 | 659,352 | -0.27(-3.14%) |
Jul 20, 2004 | 8.604 | 8.722 | 8.518 | 8.641 | 649,131 | -0.06(-0.71%) |
Jul 19, 2004 | 8.635 | 8.777 | 8.574 | 8.703 | 686,934 | +0.02(+0.28%) |
Jul 16, 2004 | 8.598 | 8.820 | 8.598 | 8.678 | 594,942 | +0.10(+1.15%) |
Jul 15, 2004 | 8.648 | 8.728 | 8.518 | 8.580 | 735,444 | -0.06(-0.71%) |
Jul 14, 2004 | 8.660 | 8.900 | 8.641 | 8.641 | 1,097,894 | +0.02(+0.29%) |
Jul 13, 2004 | 8.715 | 8.715 | 8.604 | 8.617 | 675,414 | -0.20(-2.24%) |
Jul 12, 2004 | 9.048 | 9.048 | 8.814 | 8.814 | 723,600 | -0.21(-2.32%) |
Jul 09, 2004 | 8.987 | 9.024 | 8.752 | 9.024 | 625,282 | +0.06(+0.62%) |
Jul 08, 2004 | 8.740 | 8.968 | 8.709 | 8.968 | 1,120,121 | +0.29(+3.34%) |
Jul 07, 2004 | 8.475 | 8.746 | 8.475 | 8.678 | 1,176,419 | +0.28(+3.30%) |
Jul 06, 2004 | 8.253 | 8.401 | 8.204 | 8.401 | 679,633 | +0.04(+0.52%) |
Jul 02, 2004 | 8.265 | 8.370 | 8.228 | 8.358 | 397,656 | +0.18(+2.26%) |
Jul 01, 2004 | 8.185 | 8.284 | 8.111 | 8.173 | 481,048 | +0.03(+0.38%) |
Jun 30, 2004 | 8.241 | 8.321 | 8.068 | 8.142 | 1,365,107 | -0.04(-0.45%) |
Jun 29, 2004 | 8.247 | 8.333 | 8.142 | 8.179 | 649,131 | -0.20(-2.43%) |
Jun 28, 2004 | 8.567 | 8.709 | 8.383 | 8.383 | 811,860 | -0.22(-2.58%) |
Jun 25, 2004 | 8.592 | 8.672 | 8.543 | 8.604 | 422,479 | -0.02(-0.29%) |
Jun 24, 2004 | 8.567 | 8.703 | 8.543 | 8.629 | 748,099 | +0.19(+2.26%) |
Jun 23, 2004 | 8.339 | 8.438 | 8.235 | 8.438 | 580,340 | +0.10(+1.26%) |
Jun 22, 2004 | 8.272 | 8.370 | 8.272 | 8.333 | 517,553 | +0.06(+0.75%) |
Jun 21, 2004 | 8.284 | 8.315 | 8.130 | 8.272 | 790,282 | +0.04(+0.45%) |
Jun 18, 2004 | 8.241 | 8.358 | 8.198 | 8.235 | 1,222,333 | +0.12(+1.44%) |
Jun 17, 2004 | 8.025 | 8.222 | 7.957 | 8.117 | 851,123 | +0.11(+1.39%) |
Jun 16, 2004 | 7.902 | 8.019 | 7.834 | 8.007 | 757,185 | +0.03(+0.39%) |
Jun 15, 2004 | 7.889 | 8.037 | 7.865 | 7.976 | 879,029 | +0.12(+1.57%) |
Jun 14, 2004 | 8.013 | 8.013 | 7.809 | 7.852 | 958,852 | -0.16(-2.00%) |
Jun 10, 2004 | 8.013 | 8.216 | 7.994 | 8.013 | 802,612 | +0.04(+0.54%) |
Jun 09, 2004 | 8.247 | 8.247 | 7.970 | 7.970 | 1,277,009 | -0.28(-3.36%) |
Jun 08, 2004 | 8.401 | 8.401 | 8.191 | 8.247 | 539,131 | -0.15(-1.76%) |
Jun 07, 2004 | 8.370 | 8.487 | 8.370 | 8.395 | 751,668 | +0.11(+1.34%) |
Jun 04, 2004 | 8.241 | 8.358 | 8.198 | 8.284 | 740,960 | +0.09(+1.13%) |
Jun 03, 2004 | 8.321 | 8.413 | 8.191 | 8.191 | 434,160 | -0.18(-2.21%) |
Jun 02, 2004 | 8.370 | 8.469 | 8.198 | 8.376 | 831,816 | +0.01(+0.15%) |
Jun 01, 2004 | 8.617 | 8.685 | 8.315 | 8.364 | 791,256 | -0.21(-2.44%) |
May 28, 2004 | 8.574 | 8.611 | 8.481 | 8.574 | 469,529 | -0.02(-0.22%) |
May 27, 2004 | 8.598 | 8.678 | 8.561 | 8.592 | 957,392 | +0.09(+1.09%) |
May 26, 2004 | 8.401 | 8.580 | 8.401 | 8.500 | 832,790 | +0.04(+0.51%) |
May 25, 2004 | 8.512 | 8.567 | 8.358 | 8.456 | 876,270 | +0.01(+0.15%) |
May 24, 2004 | 8.185 | 8.456 | 8.185 | 8.444 | 911,153 | +0.21(+2.54%) |
May 21, 2004 | 8.142 | 8.346 | 8.124 | 8.235 | 1,694,783 | +0.17(+2.06%) |
May 20, 2004 | 7.963 | 8.068 | 7.822 | 8.068 | 1,198,484 | +0.19(+2.43%) |
May 19, 2004 | 7.822 | 8.099 | 7.822 | 7.877 | 1,794,725 | +0.11(+1.43%) |
May 18, 2004 | 7.575 | 7.766 | 7.532 | 7.766 | 662,435 | +0.20(+2.61%) |
May 17, 2004 | 7.624 | 7.692 | 7.563 | 7.569 | 1,271,331 | +0.10(+1.32%) |
May 14, 2004 | 7.396 | 7.557 | 7.396 | 7.470 | 884,220 | +0.07(+1.00%) |
May 13, 2004 | 7.396 | 7.520 | 7.285 | 7.396 | 914,884 | -0.04(-0.58%) |
May 12, 2004 | 7.705 | 7.852 | 7.396 | 7.439 | 1,687,969 | -0.14(-1.87%) |
May 11, 2004 | 7.513 | 7.581 | 7.310 | 7.581 | 1,156,788 | +0.18(+2.41%) |
May 10, 2004 | 7.162 | 7.520 | 7.094 | 7.403 | 1,755,786 | +0.20(+2.83%) |
May 07, 2004 | 7.452 | 7.532 | 7.070 | 7.199 | 1,795,049 | -0.29(-3.87%) |
May 06, 2004 | 7.686 | 7.686 | 7.470 | 7.489 | 1,108,602 | -0.25(-3.19%) |
May 05, 2004 | 7.988 | 8.000 | 7.735 | 7.735 | 1,030,238 | -0.23(-2.94%) |
May 04, 2004 | 7.581 | 7.988 | 7.581 | 7.970 | 1,572,615 | +0.54(+7.21%) |
May 03, 2004 | 7.557 | 7.618 | 7.421 | 7.433 | 806,020 | -0.04(-0.50%) |
Apr 30, 2004 | 7.520 | 7.581 | 7.341 | 7.470 | 2,168,369 | +0.01(+0.17%) |
Apr 29, 2004 | 7.304 | 7.624 | 7.273 | 7.458 | 2,108,664 | +0.26(+3.60%) |
Apr 28, 2004 | 7.612 | 7.612 | 7.187 | 7.199 | 1,928,088 | -0.56(-7.23%) |
Apr 27, 2004 | 7.772 | 7.871 | 7.686 | 7.760 | 570,606 | -0.06(-0.71%) |
Apr 26, 2004 | 7.754 | 7.957 | 7.754 | 7.815 | 647,833 | +0.10(+1.36%) |
Apr 23, 2004 | 7.865 | 7.889 | 7.705 | 7.711 | 1,008,985 | -0.15(-1.88%) |
Apr 22, 2004 | 7.791 | 7.926 | 7.791 | 7.859 | 1,044,354 | +0.07(+0.87%) |
Apr 21, 2004 | 7.674 | 7.797 | 7.470 | 7.791 | 1,847,616 | +0.07(+0.88%) |
Apr 20, 2004 | 8.062 | 8.154 | 7.717 | 7.723 | 1,925,492 | -0.54(-6.56%) |
Apr 19, 2004 | 8.352 | 8.413 | 8.111 | 8.265 | 836,683 | -0.01(-0.15%) |
Apr 16, 2004 | 8.309 | 8.493 | 8.272 | 8.278 | 842,686 | -0.02(-0.30%) |
Apr 15, 2004 | 8.136 | 8.346 | 8.124 | 8.302 | 652,538 | +0.10(+1.28%) |
Apr 14, 2004 | 8.142 | 8.419 | 8.105 | 8.198 | 1,203,351 | -0.08(-0.97%) |
Apr 13, 2004 | 8.574 | 8.691 | 8.081 | 8.278 | 2,709,447 | -0.41(-4.75%) |
Apr 12, 2004 | 8.826 | 8.845 | 8.648 | 8.691 | 1,011,094 | -0.11(-1.26%) |
Apr 08, 2004 | 8.845 | 8.869 | 8.789 | 8.802 | 699,102 | -0.14(-1.52%) |
Apr 07, 2004 | 8.851 | 9.067 | 8.851 | 8.937 | 1,084,427 | +0.07(+0.76%) |
Apr 06, 2004 | 8.943 | 8.993 | 8.851 | 8.869 | 845,769 | -0.01(-0.14%) |
Apr 05, 2004 | 8.863 | 8.931 | 8.820 | 8.882 | 986,271 | -0.10(-1.17%) |
Apr 02, 2004 | 8.783 | 8.993 | 8.758 | 8.987 | 3,128,357 | -0.17(-1.82%) |
Apr 01, 2004 | 9.196 | 9.289 | 9.141 | 9.153 | 1,139,752 | -0.05(-0.54%) |
Mar 31, 2004 | 9.252 | 9.289 | 9.098 | 9.202 | 1,116,876 | -0.01(-0.07%) |
Mar 30, 2004 | 9.153 | 9.276 | 9.128 | 9.208 | 3,170,702 | +0.11(+1.22%) |
Mar 29, 2004 | 8.968 | 9.098 | 8.802 | 9.098 | 1,178,041 | +0.13(+1.44%) |
Mar 26, 2004 | 9.030 | 9.104 | 8.968 | 8.968 | 1,503,824 | +0.04(+0.41%) |
Mar 25, 2004 | 8.567 | 8.943 | 8.567 | 8.931 | 1,430,977 | +0.41(+4.77%) |
Mar 24, 2004 | 8.666 | 8.734 | 8.524 | 8.524 | 935,002 | -0.27(-3.08%) |
Mar 23, 2004 | 8.697 | 8.795 | 8.592 | 8.795 | 903,040 | +0.14(+1.57%) |
Mar 22, 2004 | 8.722 | 8.900 | 8.641 | 8.660 | 1,237,422 | -0.01(-0.07%) |
Mar 19, 2004 | 8.826 | 8.925 | 8.580 | 8.666 | 3,477,989 | -0.35(-3.90%) |
Mar 18, 2004 | 9.024 | 9.165 | 8.943 | 9.017 | 2,196,761 | +0.08(+0.90%) |
Mar 17, 2004 | 8.820 | 8.968 | 8.660 | 8.937 | 1,735,344 | +0.10(+1.12%) |
Mar 16, 2004 | 8.752 | 8.894 | 8.691 | 8.839 | 920,076 | +0.11(+1.27%) |
Mar 15, 2004 | 9.017 | 9.017 | 8.685 | 8.728 | 1,491,494 | -0.23(-2.55%) |
Mar 12, 2004 | 8.752 | 8.974 | 8.703 | 8.956 | 1,554,930 | +0.12(+1.40%) |
Mar 11, 2004 | 8.660 | 8.894 | 8.475 | 8.832 | 1,601,007 | +0.19(+2.21%) |
Mar 10, 2004 | 8.900 | 8.900 | 8.635 | 8.641 | 1,092,053 | -0.32(-3.58%) |
Mar 09, 2004 | 8.943 | 9.005 | 8.845 | 8.962 | 1,218,602 | +0.06(+0.62%) |
Mar 08, 2004 | 8.820 | 9.030 | 8.789 | 8.906 | 1,688,942 | +0.02(+0.28%) |
Mar 05, 2004 | 8.789 | 8.900 | 8.758 | 8.882 | 1,348,234 | +0.24(+2.78%) |
Mar 04, 2004 | 8.530 | 8.685 | 8.481 | 8.641 | 1,290,313 | +0.15(+1.82%) |
Mar 03, 2004 | 8.228 | 8.561 | 8.216 | 8.487 | 1,183,233 | +0.18(+2.15%) |
Mar 02, 2004 | 8.518 | 8.537 | 8.290 | 8.309 | 1,154,029 | -0.27(-3.09%) |
Mar 01, 2004 | 8.567 | 8.709 | 8.481 | 8.574 | 1,255,106 | +0.17(+1.98%) |
Feb 27, 2004 | 8.438 | 8.592 | 8.352 | 8.407 | 1,390,579 | +0.06(+0.74%) |
Feb 26, 2004 | 8.136 | 8.481 | 8.093 | 8.346 | 2,635,789 | +0.24(+2.97%) |
Feb 25, 2004 | 8.136 | 8.142 | 7.939 | 8.105 | 1,958,914 | -0.09(-1.13%) |
Feb 24, 2004 | 8.074 | 8.272 | 8.056 | 8.198 | 887,141 | +0.22(+2.70%) |
Feb 23, 2004 | 8.198 | 8.198 | 7.982 | 7.982 | 947,982 | -0.14(-1.67%) |
Feb 20, 2004 | 8.284 | 8.284 | 7.976 | 8.117 | 1,585,270 | -0.16(-1.94%) |
Feb 19, 2004 | 8.284 | 8.333 | 8.167 | 8.278 | 1,028,292 | -0.04(-0.44%) |
Feb 18, 2004 | 8.740 | 8.740 | 8.315 | 8.315 | 1,237,584 | -0.43(-4.87%) |
Feb 17, 2004 | 8.549 | 8.740 | 8.537 | 8.740 | 1,725,609 | +0.24(+2.83%) |
Feb 13, 2004 | 8.580 | 8.685 | 8.321 | 8.500 | 922,672 | +0.04(+0.44%) |
Feb 12, 2004 | 8.629 | 8.746 | 8.450 | 8.463 | 1,335,741 | -0.11(-1.29%) |
Feb 11, 2004 | 8.346 | 8.629 | 8.284 | 8.574 | 1,620,638 | +0.29(+3.50%) |
Feb 10, 2004 | 8.333 | 8.432 | 8.130 | 8.284 | 2,076,539 | -0.02(-0.30%) |
Feb 09, 2004 | 8.284 | 8.315 | 8.173 | 8.309 | 1,241,803 | +0.09(+1.05%) |
Feb 06, 2004 | 8.007 | 8.259 | 8.007 | 8.222 | 1,680,668 | +0.28(+3.49%) |
Feb 05, 2004 | 7.723 | 7.945 | 7.723 | 7.945 | 994,058 | +0.16(+2.06%) |
Feb 04, 2004 | 8.000 | 8.000 | 7.772 | 7.785 | 1,966,701 | -0.31(-3.81%) |
Feb 03, 2004 | 7.871 | 8.142 | 7.834 | 8.093 | 2,068,590 | +0.28(+3.63%) |
Feb 02, 2004 | 7.766 | 7.809 | 7.538 | 7.809 | 1,997,690 | -0.05(-0.63%) |
Jan 30, 2004 | 7.501 | 7.920 | 7.501 | 7.859 | 2,143,546 | +0.38(+5.11%) |
Jan 29, 2004 | 7.581 | 7.705 | 7.372 | 7.476 | 2,115,315 | -0.17(-2.26%) |
Jan 28, 2004 | 7.945 | 8.037 | 7.631 | 7.649 | 1,902,291 | -0.22(-2.82%) |
Jan 27, 2004 | 7.705 | 8.081 | 7.686 | 7.871 | 1,962,645 | +0.16(+2.08%) |
Jan 26, 2004 | 7.852 | 7.976 | 7.637 | 7.711 | 2,247,705 | -0.10(-1.26%) |
Jan 23, 2004 | 8.198 | 8.222 | 7.785 | 7.809 | 2,029,002 | -0.20(-2.54%) |
Jan 22, 2004 | 8.235 | 8.506 | 8.000 | 8.013 | 2,751,792 | -0.05(-0.61%) |
Jan 21, 2004 | 7.982 | 8.124 | 7.803 | 8.062 | 2,020,566 | +0.14(+1.71%) |
Jan 20, 2004 | 7.748 | 8.019 | 7.606 | 7.926 | 2,600,096 | +0.45(+6.02%) |
Jan 16, 2004 | 7.483 | 7.581 | 7.433 | 7.476 | 1,692,836 | +0.01(+0.08%) |
Jan 15, 2004 | 7.680 | 7.680 | 7.396 | 7.470 | 2,860,008 | -0.39(-5.02%) |
Jan 14, 2004 | 7.859 | 7.945 | 7.729 | 7.865 | 1,779,798 | -0.14(-1.77%) |
Jan 13, 2004 | 8.025 | 8.124 | 8.007 | 8.007 | 1,637,512 | -0.04(-0.46%) |
Jan 12, 2004 | 8.081 | 8.136 | 7.963 | 8.044 | 1,420,431 | -0.04(-0.46%) |
Jan 09, 2004 | 7.797 | 8.117 | 7.772 | 8.081 | 2,201,466 | +0.31(+3.97%) |
Jan 08, 2004 | 7.680 | 7.828 | 7.612 | 7.772 | 1,823,928 | +0.10(+1.37%) |
Jan 07, 2004 | 7.735 | 7.797 | 7.538 | 7.668 | 1,551,036 | -0.14(-1.82%) |
Jan 06, 2004 | 7.963 | 7.970 | 7.742 | 7.809 | 2,766,232 | +0.00(+0.00%) |
Jan 05, 2004 | 7.631 | 7.846 | 7.581 | 7.809 | 1,764,061 | +0.31(+4.11%) |
Jan 02, 2004 | 7.439 | 7.550 | 7.415 | 7.501 | 626,093 | +0.06(+0.83%) |
Dec 31, 2003 | 7.550 | 7.575 | 7.310 | 7.439 | 1,078,911 | -0.02(-0.33%) |
Dec 30, 2003 | 7.550 | 7.581 | 7.458 | 7.464 | 1,160,519 | -0.02(-0.33%) |
Dec 29, 2003 | 7.292 | 7.489 | 7.279 | 7.489 | 1,532,703 | +0.25(+3.49%) |
Dec 26, 2003 | 7.150 | 7.267 | 7.094 | 7.236 | 456,874 | +0.14(+2.00%) |
Dec 24, 2003 | 7.020 | 7.168 | 7.020 | 7.094 | 706,727 | +0.09(+1.32%) |
Dec 23, 2003 | 6.885 | 7.020 | 6.860 | 7.002 | 1,201,080 | +0.04(+0.53%) |
Dec 22, 2003 | 7.125 | 7.181 | 7.002 | 6.965 | 1,457,747 | -0.16(-2.25%) |
Dec 19, 2003 | 7.156 | 7.181 | 7.076 | 7.125 | 1,526,862 | -0.06(-0.86%) |
Dec 18, 2003 | 7.131 | 7.224 | 7.088 | 7.187 | 934,029 | -0.04(-0.60%) |
Dec 17, 2003 | 7.088 | 7.230 | 7.020 | 7.230 | 1,210,490 | +0.21(+2.99%) |
Dec 16, 2003 | 7.248 | 7.248 | 6.965 | 7.020 | 1,286,581 | -0.17(-2.40%) |
Dec 15, 2003 | 7.100 | 7.292 | 7.100 | 7.193 | 1,253,322 | -0.02(-0.26%) |
Dec 12, 2003 | 7.211 | 7.353 | 7.107 | 7.211 | 1,662,659 | +0.00(+0.00%) |
Dec 11, 2003 | 6.885 | 7.248 | 6.780 | 7.211 | 1,925,979 | +0.28(+4.00%) |
Dec 10, 2003 | 7.174 | 7.193 | 6.928 | 6.934 | 2,886,453 | -0.20(-2.85%) |
Dec 09, 2003 | 7.390 | 7.390 | 7.119 | 7.137 | 2,018,619 | -0.18(-2.53%) |
Dec 08, 2003 | 7.366 | 7.378 | 7.242 | 7.322 | 1,764,872 | +0.10(+1.37%) |
Dec 05, 2003 | 7.027 | 7.273 | 6.977 | 7.224 | 1,132,938 | +0.20(+2.81%) |
Dec 04, 2003 | 7.335 | 7.335 | 7.014 | 7.027 | 1,575,211 | -0.31(-4.28%) |
Dec 03, 2003 | 7.396 | 7.403 | 7.304 | 7.341 | 1,203,513 | +0.03(+0.42%) |
Dec 02, 2003 | 7.273 | 7.464 | 7.242 | 7.310 | 2,086,599 | -0.06(-0.75%) |
Dec 01, 2003 | 7.353 | 7.439 | 7.100 | 7.366 | 2,323,310 | +0.06(+0.84%) |
Nov 28, 2003 | 7.403 | 7.409 | 7.199 | 7.304 | 1,210,490 | +0.18(+2.51%) |
Nov 26, 2003 | 7.027 | 7.224 | 6.971 | 7.125 | 2,034,194 | +0.22(+3.21%) |
Nov 25, 2003 | 6.854 | 6.965 | 6.854 | 6.903 | 836,359 | +0.06(+0.81%) |
Nov 24, 2003 | 6.996 | 6.996 | 6.848 | 6.848 | 1,838,368 | -0.20(-2.88%) |
Nov 21, 2003 | 6.866 | 7.045 | 6.879 | 7.051 | 1,778,987 | +0.18(+2.69%) |
Nov 20, 2003 | 6.990 | 6.990 | 6.780 | 6.866 | 1,831,067 | -0.02(-0.36%) |
Nov 19, 2003 | 6.909 | 6.990 | 6.737 | 6.891 | 1,984,224 | -0.02(-0.27%) |
Nov 18, 2003 | 6.558 | 6.891 | 6.552 | 6.909 | 2,384,476 | +0.36(+5.56%) |
Nov 17, 2003 | 6.509 | 6.626 | 6.386 | 6.546 | 1,997,527 | -0.14(-2.03%) |
Nov 14, 2003 | 6.805 | 6.805 | 6.620 | 6.681 | 2,391,614 | -0.04(-0.64%) |
Nov 13, 2003 | 6.965 | 6.965 | 6.712 | 6.725 | 2,141,436 | -0.20(-2.94%) |
Nov 12, 2003 | 6.515 | 6.903 | 6.484 | 6.928 | 2,512,809 | +0.52(+8.08%) |
Nov 11, 2003 | 6.564 | 6.620 | 6.361 | 6.410 | 1,444,930 | -0.07(-1.14%) |
Nov 10, 2003 | 6.737 | 6.737 | 6.484 | 6.484 | 1,426,921 | -0.14(-2.05%) |
Nov 07, 2003 | 6.305 | 6.706 | 6.231 | 6.620 | 2,427,794 | +0.28(+4.37%) |
Nov 06, 2003 | 6.392 | 6.422 | 6.318 | 6.342 | 1,513,072 | -0.10(-1.53%) |
Nov 05, 2003 | 6.564 | 6.663 | 6.435 | 6.441 | 1,463,426 | -0.13(-1.97%) |
Nov 04, 2003 | 6.509 | 6.688 | 6.416 | 6.570 | 2,050,256 | +0.07(+1.04%) |
Nov 03, 2003 | 6.700 | 6.700 | 6.435 | 6.503 | 4,028,701 | -0.17(-2.50%) |
Oct 31, 2003 | 6.694 | 6.953 | 6.484 | 6.669 | 5,095,221 | -0.02(-0.37%) |
Oct 30, 2003 | 8.641 | 7.735 | 6.731 | 6.694 | 15,146,946 | -1.95(-22.54%) |
Oct 29, 2003 | 8.512 | 8.722 | 8.500 | 8.641 | 1,227,525 | +0.13(+1.52%) |
Oct 28, 2003 | 8.524 | 8.580 | 8.395 | 8.512 | 1,051,492 | -0.15(-1.78%) |
Oct 27, 2003 | 8.660 | 8.691 | 8.537 | 8.666 | 1,056,846 | -0.01(-0.14%) |
Oct 24, 2003 | 8.537 | 8.752 | 8.432 | 8.678 | 1,889,150 | +0.38(+4.61%) |
Oct 23, 2003 | 8.524 | 8.524 | 8.228 | 8.296 | 1,440,874 | -0.18(-2.11%) |
Oct 22, 2003 | 8.463 | 8.549 | 8.352 | 8.475 | 2,532,278 | +0.28(+3.38%) |
Oct 21, 2003 | 7.896 | 8.253 | 7.889 | 8.198 | 1,822,792 | +0.39(+5.06%) |
Oct 20, 2003 | 7.834 | 7.902 | 7.791 | 7.803 | 641,506 | +0.06(+0.80%) |
Oct 17, 2003 | 7.926 | 7.982 | 7.742 | 7.742 | 1,044,354 | -0.23(-2.94%) |
Oct 16, 2003 | 7.840 | 7.976 | 7.840 | 7.976 | 802,937 | +0.18(+2.37%) |
Oct 15, 2003 | 7.834 | 7.957 | 7.742 | 7.791 | 732,848 | -0.07(-0.94%) |
Oct 14, 2003 | 7.889 | 7.926 | 7.883 | 7.865 | 802,450 | -0.07(-0.85%) |
Oct 13, 2003 | 7.828 | 7.982 | 7.754 | 7.933 | 959,014 | +0.16(+2.06%) |
Oct 10, 2003 | 7.920 | 7.970 | 7.772 | 7.772 | 1,333,794 | -0.05(-0.63%) |
Oct 09, 2003 | 7.674 | 7.822 | 7.550 | 7.822 | 1,317,407 | +0.10(+1.28%) |
Oct 08, 2003 | 7.729 | 7.896 | 7.723 | 7.723 | 1,185,018 | -0.01(-0.08%) |
Oct 07, 2003 | 7.649 | 7.828 | 7.649 | 7.729 | 2,013,752 | +0.25(+3.29%) |
Oct 06, 2003 | 7.489 | 7.513 | 7.378 | 7.483 | 1,313,351 | +0.06(+0.83%) |
Oct 03, 2003 | 7.698 | 7.754 | 7.341 | 7.421 | 2,234,564 | -0.28(-3.68%) |
Oct 02, 2003 | 7.674 | 7.766 | 7.569 | 7.705 | 947,333 | -0.06(-0.71%) |
Oct 01, 2003 | 7.618 | 7.760 | 7.538 | 7.760 | 968,911 | +0.14(+1.86%) |
Sep 30, 2003 | 7.631 | 7.797 | 7.563 | 7.618 | 2,059,666 | +0.13(+1.73%) |
Sep 29, 2003 | 7.538 | 7.735 | 7.470 | 7.489 | 1,799,916 | -0.01(-0.16%) |
Sep 26, 2003 | 7.815 | 7.778 | 7.446 | 7.501 | 2,102,498 | -0.31(-4.02%) |
Sep 25, 2003 | 8.296 | 8.327 | 7.791 | 7.815 | 2,508,753 | -0.35(-4.30%) |
Sep 24, 2003 | 8.142 | 8.222 | 8.007 | 8.167 | 1,832,040 | +0.06(+0.76%) |
Sep 23, 2003 | 8.074 | 8.179 | 7.951 | 8.105 | 2,584,196 | +0.03(+0.38%) |
Sep 22, 2003 | 8.383 | 8.604 | 8.074 | 8.074 | 3,917,828 | -0.31(-3.68%) |
Sep 19, 2003 | 8.463 | 8.598 | 8.364 | 8.383 | 2,865,524 | +0.03(+0.37%) |
Sep 18, 2003 | 8.629 | 8.691 | 8.296 | 8.352 | 1,849,725 | -0.28(-3.21%) |
Sep 17, 2003 | 8.660 | 8.678 | 8.561 | 8.629 | 693,748 | +0.01(+0.14%) |
Sep 16, 2003 | 8.580 | 8.703 | 8.543 | 8.617 | 666,004 | +0.04(+0.43%) |
Sep 15, 2003 | 8.660 | 8.703 | 8.567 | 8.580 | 899,309 | -0.14(-1.56%) |
Sep 12, 2003 | 9.024 | 9.091 | 8.635 | 8.715 | 1,319,030 | -0.31(-3.42%) |
Sep 11, 2003 | 8.882 | 9.024 | 8.666 | 9.024 | 1,908,132 | +0.08(+0.90%) |
Sep 10, 2003 | 9.017 | 9.054 | 8.851 | 8.943 | 943,277 | -0.06(-0.62%) |
Sep 09, 2003 | 8.968 | 9.104 | 8.869 | 8.999 | 1,853,132 | +0.29(+3.33%) |
Sep 08, 2003 | 8.728 | 8.728 | 8.592 | 8.709 | 1,289,989 | +0.00(+0.00%) |
Sep 05, 2003 | 8.715 | 8.789 | 8.537 | 8.709 | 2,966,601 | +0.12(+1.36%) |
Sep 04, 2003 | 8.456 | 8.629 | 8.438 | 8.592 | 1,880,226 | +0.04(+0.50%) |
Sep 03, 2003 | 8.660 | 8.685 | 8.524 | 8.549 | 1,598,249 | -0.14(-1.63%) |