Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.620 | 5.653 | 5.547 | 5.580 | 24,994 | -0.11(-1.86%) |
Sep 29, 2004 | 5.693 | 5.718 | 5.628 | 5.685 | 9,850 | -0.06(-1.13%) |
Sep 28, 2004 | 5.661 | 5.750 | 5.636 | 5.750 | 50,851 | +0.11(+1.87%) |
Sep 27, 2004 | 5.718 | 5.758 | 5.620 | 5.645 | 46,911 | -0.02(-0.29%) |
Sep 24, 2004 | 5.685 | 5.742 | 5.661 | 5.661 | 26,718 | +0.01(+0.14%) |
Sep 23, 2004 | 5.613 | 5.685 | 5.613 | 5.653 | 38,908 | -0.15(-2.52%) |
Sep 22, 2004 | 5.726 | 5.799 | 5.685 | 5.799 | 12,312 | -0.15(-2.46%) |
Sep 21, 2004 | 5.799 | 6.010 | 5.685 | 5.945 | 18,961 | +0.21(+3.68%) |
Sep 20, 2004 | 5.726 | 5.774 | 5.490 | 5.734 | 32,998 | +0.08(+1.44%) |
Sep 17, 2004 | 5.742 | 6.002 | 5.433 | 5.653 | 42,356 | -0.07(-1.28%) |
Sep 16, 2004 | 5.701 | 5.726 | 5.628 | 5.726 | 3,570 | +0.04(+0.71%) |
Sep 15, 2004 | 5.612 | 5.758 | 5.612 | 5.685 | 11,204 | -0.06(-1.13%) |
Sep 14, 2004 | 5.628 | 5.750 | 5.628 | 5.750 | 12,066 | +0.06(+1.14%) |
Sep 13, 2004 | 5.636 | 5.766 | 5.636 | 5.685 | 6,033 | -0.02(-0.43%) |
Sep 10, 2004 | 5.441 | 5.742 | 5.441 | 5.710 | 22,778 | +0.15(+2.78%) |
Sep 09, 2004 | 5.693 | 5.710 | 5.385 | 5.555 | 22,286 | +0.09(+1.63%) |
Sep 08, 2004 | 5.377 | 5.596 | 5.344 | 5.466 | 26,121 | -0.02(-0.30%) |
Sep 07, 2004 | 5.360 | 5.636 | 5.352 | 5.482 | 46,979 | +0.24(+4.49%) |
Sep 03, 2004 | 5.360 | 5.368 | 5.247 | 5.247 | 13,790 | -0.09(-1.67%) |
Sep 02, 2004 | 5.238 | 5.360 | 5.238 | 5.336 | 6,402 | +0.00(+0.00%) |
Sep 01, 2004 | 5.441 | 6.018 | 5.320 | 5.336 | 23,271 | -0.02(-0.45%) |
Aug 31, 2004 | 5.417 | 5.523 | 5.295 | 5.360 | 20,931 | -0.05(-0.90%) |
Aug 30, 2004 | 5.620 | 5.636 | 5.336 | 5.409 | 15,391 | -0.30(-5.26%) |
Aug 27, 2004 | 5.734 | 5.783 | 5.612 | 5.710 | 20,316 | +0.05(+0.86%) |
Aug 26, 2004 | 5.766 | 5.945 | 5.661 | 5.661 | 20,562 | -0.19(-3.33%) |
Aug 25, 2004 | 5.612 | 5.864 | 5.612 | 5.856 | 13,667 | +0.01(+0.14%) |
Aug 24, 2004 | 5.815 | 5.945 | 5.604 | 5.848 | 26,103 | +0.04(+0.70%) |
Aug 23, 2004 | 6.229 | 6.229 | 5.807 | 5.807 | 13,574 | -0.32(-5.17%) |
Aug 20, 2004 | 6.010 | 6.237 | 5.969 | 6.124 | 38,818 | +0.13(+2.17%) |
Aug 19, 2004 | 6.286 | 6.286 | 5.718 | 5.994 | 165,361 | +0.41(+7.27%) |
Aug 18, 2004 | 5.368 | 5.604 | 5.173 | 5.588 | 20,949 | +0.32(+6.01%) |
Aug 17, 2004 | 5.620 | 5.620 | 5.165 | 5.271 | 14,529 | +0.00(+0.00%) |
Aug 16, 2004 | 5.287 | 5.312 | 5.198 | 5.271 | 28,811 | -0.03(-0.61%) |
Aug 13, 2004 | 5.612 | 5.612 | 5.303 | 5.303 | 14,405 | -0.13(-2.39%) |
Aug 12, 2004 | 5.555 | 5.632 | 5.433 | 5.433 | 16,129 | -0.28(-4.84%) |
Aug 11, 2004 | 5.710 | 5.766 | 5.555 | 5.710 | 20,439 | -0.14(-2.36%) |
Aug 10, 2004 | 5.539 | 5.969 | 5.539 | 5.848 | 19,700 | +0.26(+4.65%) |
Aug 09, 2004 | 5.653 | 5.945 | 5.482 | 5.588 | 20,371 | +0.02(+0.29%) |
Aug 06, 2004 | 5.580 | 5.815 | 5.523 | 5.571 | 25,733 | +0.02(+0.29%) |
Aug 05, 2004 | 5.653 | 5.701 | 5.466 | 5.555 | 31,767 | -0.35(-5.91%) |
Aug 04, 2004 | 5.506 | 5.904 | 5.092 | 5.904 | 87,913 | +0.54(+9.98%) |
Aug 03, 2004 | 5.701 | 5.701 | 5.320 | 5.368 | 49,128 | -0.57(-9.58%) |
Aug 02, 2004 | 6.034 | 6.067 | 5.888 | 5.937 | 9,111 | -0.28(-4.46%) |
Jul 30, 2004 | 6.002 | 6.254 | 5.807 | 6.214 | 23,640 | +0.13(+2.15%) |
Jul 29, 2004 | 5.856 | 6.091 | 5.669 | 6.083 | 23,394 | +0.20(+3.42%) |
Jul 28, 2004 | 5.661 | 6.059 | 5.563 | 5.882 | 25,241 | +0.04(+0.72%) |
Jul 27, 2004 | 5.620 | 5.848 | 5.620 | 5.839 | 15,021 | +0.15(+2.57%) |
Jul 26, 2004 | 5.799 | 5.888 | 5.523 | 5.693 | 18,592 | +0.05(+0.86%) |
Jul 23, 2004 | 5.710 | 5.921 | 5.645 | 5.645 | 11,574 | -0.17(-2.93%) |
Jul 22, 2004 | 6.091 | 6.172 | 5.515 | 5.815 | 38,908 | -0.18(-2.98%) |
Jul 21, 2004 | 5.969 | 6.075 | 5.636 | 5.994 | 75,723 | -0.02(-0.27%) |
Jul 20, 2004 | 5.433 | 6.042 | 5.360 | 6.010 | 62,549 | +0.57(+10.45%) |
Jul 19, 2004 | 5.320 | 5.441 | 5.222 | 5.441 | 9,603 | +0.02(+0.45%) |
Jul 16, 2004 | 5.287 | 5.474 | 5.287 | 5.417 | 51,960 | +0.19(+3.57%) |
Jul 15, 2004 | 5.165 | 5.377 | 5.142 | 5.230 | 9,234 | -0.03(-0.62%) |
Jul 14, 2004 | 5.230 | 5.344 | 5.044 | 5.263 | 24,009 | +0.15(+3.02%) |
Jul 13, 2004 | 5.076 | 5.165 | 5.076 | 5.109 | 31,520 | -0.01(-0.16%) |
Jul 12, 2004 | 5.271 | 5.271 | 5.076 | 5.117 | 15,144 | -0.09(-1.72%) |
Jul 09, 2004 | 5.076 | 5.295 | 5.076 | 5.206 | 4,678 | +0.08(+1.58%) |
Jul 08, 2004 | 5.279 | 5.360 | 5.117 | 5.125 | 26,595 | -0.06(-1.25%) |
Jul 07, 2004 | 5.230 | 5.230 | 5.141 | 5.190 | 35,091 | -0.09(-1.69%) |
Jul 06, 2004 | 5.295 | 5.312 | 5.279 | 5.279 | 21,793 | +0.00(+0.00%) |
Jul 02, 2004 | 5.303 | 5.450 | 5.279 | 5.279 | 21,793 | -0.02(-0.31%) |
Jul 01, 2004 | 5.466 | 5.466 | 5.295 | 5.295 | 24,748 | -0.01(-0.15%) |
Jun 30, 2004 | 5.295 | 5.474 | 5.295 | 5.303 | 33,490 | -0.05(-0.91%) |
Jun 29, 2004 | 5.523 | 5.677 | 5.295 | 5.352 | 24,009 | -0.02(-0.45%) |
Jun 28, 2004 | 5.441 | 5.645 | 5.320 | 5.377 | 27,334 | -0.03(-0.60%) |
Jun 25, 2004 | 5.645 | 5.685 | 5.320 | 5.409 | 63,534 | -0.11(-2.06%) |
Jun 24, 2004 | 5.661 | 5.685 | 5.336 | 5.523 | 119,557 | -0.02(-0.29%) |
Jun 23, 2004 | 5.596 | 5.604 | 5.393 | 5.539 | 32,013 | +0.02(+0.29%) |
Jun 22, 2004 | 5.450 | 5.628 | 5.320 | 5.523 | 38,169 | +0.04(+0.74%) |
Jun 21, 2004 | 5.515 | 5.531 | 5.450 | 5.482 | 9,111 | -0.11(-1.89%) |
Jun 18, 2004 | 5.417 | 5.734 | 5.417 | 5.588 | 41,371 | +0.03(+0.58%) |
Jun 17, 2004 | 5.856 | 5.856 | 5.506 | 5.555 | 7,633 | -0.06(-1.16%) |
Jun 16, 2004 | 5.685 | 5.685 | 5.547 | 5.620 | 13,544 | -0.06(-1.14%) |
Jun 15, 2004 | 5.523 | 5.774 | 5.523 | 5.685 | 14,898 | +0.15(+2.64%) |
Jun 14, 2004 | 6.042 | 6.042 | 5.539 | 5.539 | 30,289 | -0.26(-4.48%) |
Jun 10, 2004 | 5.791 | 5.961 | 5.758 | 5.799 | 33,121 | -0.05(-0.83%) |
Jun 09, 2004 | 5.937 | 5.937 | 5.766 | 5.848 | 27,580 | +0.06(+1.12%) |
Jun 08, 2004 | 5.774 | 5.848 | 5.734 | 5.783 | 14,529 | -0.06(-1.11%) |
Jun 07, 2004 | 5.734 | 5.880 | 5.734 | 5.848 | 15,883 | +0.16(+2.86%) |
Jun 04, 2004 | 5.872 | 6.075 | 5.661 | 5.685 | 43,710 | +0.02(+0.43%) |
Jun 03, 2004 | 5.868 | 5.868 | 5.661 | 5.661 | 25,364 | -0.25(-4.26%) |
Jun 02, 2004 | 6.075 | 6.075 | 5.848 | 5.913 | 16,991 | -0.07(-1.22%) |
Jun 01, 2004 | 6.164 | 6.164 | 5.823 | 5.986 | 27,334 | -0.24(-3.91%) |
May 28, 2004 | 6.416 | 6.416 | 6.229 | 6.229 | 23,517 | -0.19(-3.03%) |
May 27, 2004 | 6.497 | 6.595 | 6.319 | 6.424 | 28,935 | -0.20(-3.06%) |
May 26, 2004 | 6.205 | 6.741 | 6.205 | 6.627 | 36,445 | +0.12(+1.87%) |
May 25, 2004 | 6.343 | 6.538 | 6.343 | 6.505 | 28,442 | +0.16(+2.56%) |
May 24, 2004 | 5.969 | 6.351 | 5.969 | 6.343 | 9,234 | +0.21(+3.44%) |
May 21, 2004 | 5.766 | 6.164 | 5.758 | 6.132 | 15,267 | +0.32(+5.59%) |
May 20, 2004 | 5.685 | 5.864 | 5.612 | 5.807 | 21,301 | -0.03(-0.56%) |
May 19, 2004 | 5.770 | 5.864 | 5.694 | 5.839 | 64,642 | -0.01(-0.14%) |
May 18, 2004 | 5.876 | 5.876 | 5.685 | 5.848 | 15,267 | +0.02(+0.28%) |
May 17, 2004 | 6.010 | 6.132 | 5.604 | 5.831 | 43,464 | -0.06(-0.97%) |
May 14, 2004 | 5.961 | 5.978 | 5.718 | 5.888 | 24,748 | -0.18(-2.95%) |
May 13, 2004 | 5.929 | 6.189 | 5.718 | 6.067 | 16,745 | -0.16(-2.61%) |
May 12, 2004 | 5.937 | 6.237 | 5.831 | 6.229 | 43,217 | +0.05(+0.79%) |
May 11, 2004 | 5.433 | 6.221 | 5.328 | 6.181 | 24,748 | +0.50(+8.71%) |
May 10, 2004 | 5.437 | 5.693 | 5.295 | 5.685 | 27,334 | +0.36(+6.71%) |
May 07, 2004 | 5.811 | 5.969 | 5.328 | 5.328 | 17,237 | -0.35(-6.15%) |
May 06, 2004 | 6.002 | 6.002 | 5.677 | 5.677 | 38,908 | -0.23(-3.85%) |
May 05, 2004 | 6.018 | 6.278 | 5.904 | 5.904 | 16,006 | -0.39(-6.19%) |
May 04, 2004 | 5.620 | 6.449 | 5.620 | 6.294 | 37,677 | +0.39(+6.60%) |
May 03, 2004 | 5.636 | 5.904 | 5.450 | 5.904 | 33,613 | +0.45(+8.35%) |
Apr 30, 2004 | 6.311 | 6.384 | 5.425 | 5.450 | 106,875 | -0.67(-11.01%) |
Apr 29, 2004 | 6.164 | 6.254 | 6.083 | 6.124 | 30,535 | -0.21(-3.33%) |
Apr 28, 2004 | 6.290 | 6.392 | 6.181 | 6.335 | 18,099 | +0.00(+0.00%) |
Apr 27, 2004 | 6.302 | 6.465 | 6.246 | 6.335 | 53,560 | -0.06(-1.02%) |
Apr 26, 2004 | 6.465 | 6.465 | 6.343 | 6.400 | 11,450 | +0.04(+0.64%) |
Apr 23, 2004 | 6.335 | 6.497 | 6.302 | 6.359 | 7,880 | -0.01(-0.13%) |
Apr 22, 2004 | 6.741 | 6.749 | 6.343 | 6.367 | 46,788 | -0.40(-5.88%) |
Apr 21, 2004 | 6.518 | 6.806 | 6.497 | 6.765 | 31,274 | +0.28(+4.39%) |
Apr 20, 2004 | 6.489 | 6.595 | 6.367 | 6.481 | 41,124 | -0.01(-0.13%) |
Apr 19, 2004 | 6.424 | 6.497 | 6.294 | 6.489 | 25,118 | +0.24(+3.90%) |
Apr 16, 2004 | 6.514 | 6.514 | 6.181 | 6.246 | 26,472 | -0.20(-3.15%) |
Apr 15, 2004 | 6.091 | 6.497 | 5.823 | 6.449 | 64,765 | +0.38(+6.29%) |
Apr 14, 2004 | 6.717 | 6.790 | 5.994 | 6.067 | 44,449 | -0.66(-9.78%) |
Apr 13, 2004 | 6.879 | 6.920 | 6.708 | 6.725 | 45,434 | -0.20(-2.93%) |
Apr 12, 2004 | 6.863 | 7.017 | 6.863 | 6.928 | 61,440 | +0.02(+0.24%) |
Apr 08, 2004 | 6.895 | 6.960 | 6.863 | 6.912 | 41,617 | +0.04(+0.59%) |
Apr 07, 2004 | 6.607 | 6.895 | 6.449 | 6.871 | 33,490 | +0.26(+3.93%) |
Apr 06, 2004 | 6.652 | 6.741 | 6.465 | 6.611 | 17,976 | -0.06(-0.85%) |
Apr 05, 2004 | 6.489 | 6.668 | 6.294 | 6.668 | 37,430 | +0.19(+2.88%) |
Apr 02, 2004 | 6.375 | 6.489 | 6.205 | 6.481 | 43,833 | +0.17(+2.70%) |
Apr 01, 2004 | 6.416 | 6.497 | 6.254 | 6.311 | 20,808 | -0.13(-2.02%) |
Mar 31, 2004 | 6.367 | 6.514 | 6.262 | 6.440 | 28,935 | -0.07(-1.12%) |
Mar 30, 2004 | 6.449 | 6.579 | 6.286 | 6.514 | 46,788 | +0.04(+0.63%) |
Mar 29, 2004 | 6.197 | 6.554 | 6.197 | 6.473 | 37,061 | +0.37(+6.13%) |
Mar 26, 2004 | 5.953 | 6.392 | 5.929 | 6.099 | 28,811 | +0.09(+1.49%) |
Mar 25, 2004 | 5.685 | 6.083 | 5.677 | 6.010 | 36,692 | +0.32(+5.56%) |
Mar 24, 2004 | 5.685 | 5.880 | 5.624 | 5.693 | 59,963 | +0.03(+0.57%) |
Mar 23, 2004 | 5.279 | 5.734 | 5.238 | 5.661 | 63,041 | +0.38(+7.23%) |
Mar 22, 2004 | 5.563 | 5.563 | 5.279 | 5.279 | 30,043 | -0.23(-4.13%) |
Mar 19, 2004 | 5.523 | 5.555 | 5.474 | 5.506 | 26,841 | -0.02(-0.29%) |
Mar 18, 2004 | 5.754 | 5.754 | 5.523 | 5.523 | 20,685 | -0.17(-3.00%) |
Mar 17, 2004 | 6.091 | 6.213 | 5.685 | 5.693 | 43,341 | -0.24(-3.97%) |
Mar 16, 2004 | 5.896 | 6.018 | 5.766 | 5.929 | 31,890 | +0.06(+1.11%) |
Mar 15, 2004 | 6.099 | 6.282 | 5.807 | 5.864 | 54,668 | -0.22(-3.60%) |
Mar 12, 2004 | 6.700 | 6.733 | 6.083 | 6.083 | 78,925 | -0.03(-0.53%) |
Mar 11, 2004 | 6.246 | 6.497 | 6.091 | 6.116 | 23,394 | -0.32(-5.04%) |
Mar 10, 2004 | 6.733 | 6.749 | 6.254 | 6.440 | 38,662 | -0.06(-0.87%) |
Mar 09, 2004 | 6.976 | 6.976 | 6.424 | 6.497 | 77,570 | -0.24(-3.50%) |
Mar 08, 2004 | 7.058 | 7.301 | 6.733 | 6.733 | 47,404 | -0.37(-5.15%) |
Mar 05, 2004 | 7.066 | 7.220 | 7.066 | 7.098 | 18,838 | -0.02(-0.23%) |
Mar 04, 2004 | 7.025 | 7.204 | 6.879 | 7.115 | 34,106 | +0.12(+1.74%) |
Mar 03, 2004 | 6.822 | 7.106 | 6.822 | 6.993 | 45,064 | +0.17(+2.50%) |
Mar 02, 2004 | 6.871 | 6.928 | 6.708 | 6.822 | 69,936 | -0.22(-3.11%) |
Mar 01, 2004 | 6.806 | 7.147 | 6.806 | 7.041 | 68,336 | +0.08(+1.17%) |
Feb 27, 2004 | 7.066 | 7.106 | 6.903 | 6.960 | 32,382 | -0.11(-1.49%) |
Feb 26, 2004 | 7.236 | 7.236 | 6.880 | 7.066 | 38,908 | -0.17(-2.36%) |
Feb 25, 2004 | 6.871 | 7.309 | 6.871 | 7.236 | 92,222 | +0.20(+2.89%) |
Feb 24, 2004 | 7.017 | 7.188 | 6.700 | 7.033 | 58,608 | -0.11(-1.59%) |
Feb 23, 2004 | 7.228 | 7.309 | 6.928 | 7.147 | 46,296 | +0.03(+0.46%) |
Feb 20, 2004 | 7.123 | 7.431 | 7.115 | 7.115 | 24,625 | -0.03(-0.45%) |
Feb 19, 2004 | 7.472 | 7.480 | 7.147 | 7.147 | 46,173 | -0.30(-4.03%) |
Feb 18, 2004 | 7.829 | 8.023 | 7.431 | 7.448 | 37,430 | -0.25(-3.28%) |
Feb 17, 2004 | 7.870 | 7.959 | 7.366 | 7.700 | 84,096 | +0.42(+5.70%) |
Feb 13, 2004 | 8.235 | 8.235 | 7.204 | 7.285 | 72,522 | -0.64(-8.09%) |
Feb 12, 2004 | 8.049 | 8.390 | 7.927 | 7.927 | 63,041 | -0.53(-6.24%) |
Feb 11, 2004 | 8.130 | 8.455 | 8.049 | 8.455 | 149,477 | +0.25(+3.07%) |
Feb 10, 2004 | 8.243 | 8.495 | 8.122 | 8.203 | 46,788 | -0.08(-0.98%) |
Feb 09, 2004 | 8.422 | 8.429 | 8.211 | 8.284 | 36,938 | -0.04(-0.49%) |
Feb 06, 2004 | 7.992 | 8.528 | 7.935 | 8.325 | 181,121 | +0.29(+3.64%) |
Feb 05, 2004 | 8.215 | 8.431 | 7.951 | 8.032 | 72,522 | -0.18(-2.18%) |
Feb 04, 2004 | 8.114 | 8.731 | 8.114 | 8.211 | 66,981 | -0.27(-3.16%) |
Feb 03, 2004 | 8.065 | 8.479 | 7.927 | 8.479 | 259,307 | +0.35(+4.31%) |
Feb 02, 2004 | 8.446 | 8.487 | 7.943 | 8.129 | 77,693 | -0.14(-1.68%) |
Jan 30, 2004 | 8.771 | 8.853 | 7.837 | 8.268 | 233,081 | +0.84(+11.26%) |
Jan 29, 2004 | 8.000 | 8.040 | 7.309 | 7.431 | 95,054 | -0.69(-8.50%) |
Jan 28, 2004 | 8.122 | 8.122 | 8.016 | 8.122 | 31,767 | +0.01(+0.10%) |
Jan 27, 2004 | 8.081 | 8.122 | 7.951 | 8.114 | 26,718 | +0.00(+0.00%) |
Jan 26, 2004 | 8.122 | 8.146 | 7.984 | 8.114 | 30,412 | -0.08(-0.99%) |
Jan 23, 2004 | 8.382 | 8.446 | 8.016 | 8.195 | 69,321 | -0.41(-4.72%) |
Jan 22, 2004 | 8.325 | 8.609 | 8.325 | 8.601 | 57,500 | +0.18(+2.12%) |
Jan 21, 2004 | 8.203 | 8.511 | 8.203 | 8.422 | 43,587 | +0.22(+2.67%) |
Jan 20, 2004 | 8.016 | 8.528 | 8.016 | 8.203 | 76,093 | -0.07(-0.88%) |
Jan 16, 2004 | 7.845 | 8.317 | 7.845 | 8.276 | 32,505 | +0.24(+3.03%) |
Jan 15, 2004 | 7.894 | 8.089 | 7.732 | 8.032 | 49,534 | -0.05(-0.60%) |
Jan 14, 2004 | 7.732 | 8.170 | 7.732 | 8.081 | 18,978 | +0.09(+1.12%) |
Jan 13, 2004 | 8.040 | 8.178 | 7.806 | 7.992 | 39,178 | -0.14(-1.70%) |
Jan 12, 2004 | 7.881 | 8.195 | 7.724 | 8.130 | 50,168 | +0.33(+4.27%) |
Jan 09, 2004 | 7.915 | 8.040 | 7.740 | 7.797 | 38,231 | -0.08(-1.03%) |
Jan 08, 2004 | 8.130 | 8.130 | 7.772 | 7.878 | 49,828 | -0.16(-2.02%) |
Jan 07, 2004 | 8.122 | 8.325 | 7.938 | 8.040 | 107,750 | +0.00(+0.00%) |
Jan 06, 2004 | 7.797 | 8.192 | 7.659 | 8.040 | 101,950 | +0.32(+4.21%) |
Jan 05, 2004 | 6.887 | 8.796 | 6.863 | 7.716 | 694,442 | +0.90(+13.23%) |
Jan 02, 2004 | 6.871 | 6.936 | 6.717 | 6.814 | 56,392 | +0.13(+2.01%) |
Dec 31, 2003 | 6.903 | 6.903 | 6.587 | 6.680 | 65,873 | -0.12(-1.83%) |
Dec 30, 2003 | 6.668 | 6.887 | 6.595 | 6.804 | 24,987 | -0.09(-1.32%) |
Dec 29, 2003 | 6.595 | 6.895 | 6.595 | 6.895 | 23,993 | +0.18(+2.66%) |
Dec 26, 2003 | 6.676 | 6.879 | 6.619 | 6.717 | 9,234 | -0.09(-1.31%) |
Dec 24, 2003 | 6.660 | 6.830 | 6.619 | 6.806 | 5,072 | +0.07(+1.09%) |
Dec 23, 2003 | 6.936 | 6.968 | 6.643 | 6.733 | 41,680 | -0.11(-1.66%) |
Dec 22, 2003 | 7.041 | 7.131 | 6.830 | 6.847 | 13,829 | -0.32(-4.42%) |
Dec 19, 2003 | 7.431 | 7.456 | 7.098 | 7.163 | 13,203 | -0.06(-0.90%) |
Dec 18, 2003 | 6.952 | 7.228 | 6.847 | 7.228 | 44,056 | +0.40(+5.83%) |
Dec 17, 2003 | 6.749 | 7.082 | 6.595 | 6.830 | 37,938 | -0.03(-0.47%) |
Dec 16, 2003 | 6.769 | 7.659 | 6.668 | 6.863 | 112,406 | +0.01(+0.12%) |
Dec 15, 2003 | 6.611 | 7.350 | 6.603 | 6.855 | 25,762 | -0.16(-2.31%) |
Dec 12, 2003 | 6.863 | 7.123 | 6.863 | 7.017 | 27,572 | -0.00(-0.01%) |
Dec 11, 2003 | 7.082 | 7.082 | 6.908 | 7.018 | 36,630 | +0.00(+0.01%) |
Dec 10, 2003 | 6.838 | 7.017 | 6.700 | 7.017 | 35,161 | +0.36(+5.37%) |
Dec 09, 2003 | 7.180 | 7.285 | 6.660 | 6.660 | 65,659 | -0.63(-8.69%) |
Dec 08, 2003 | 7.131 | 7.602 | 7.034 | 7.293 | 140,518 | -0.10(-1.32%) |
Dec 05, 2003 | 6.895 | 7.439 | 6.676 | 7.391 | 109,772 | +0.50(+7.18%) |
Dec 04, 2003 | 7.456 | 7.456 | 6.895 | 6.895 | 43,967 | -0.41(-5.67%) |
Dec 03, 2003 | 6.724 | 7.431 | 6.619 | 7.309 | 178,514 | +0.53(+7.78%) |
Dec 02, 2003 | 7.626 | 7.626 | 6.627 | 6.782 | 133,135 | -0.28(-4.02%) |
Dec 01, 2003 | 7.180 | 7.383 | 7.066 | 7.066 | 103,927 | -0.04(-0.57%) |
Nov 28, 2003 | 6.887 | 7.115 | 6.343 | 7.106 | 61,821 | +0.23(+3.31%) |
Nov 26, 2003 | 6.497 | 6.887 | 6.319 | 6.879 | 134,984 | +0.54(+8.59%) |
Nov 25, 2003 | 6.652 | 6.652 | 6.213 | 6.335 | 93,882 | -0.02(-0.38%) |
Nov 24, 2003 | 6.372 | 6.692 | 6.213 | 6.359 | 47,734 | +0.02(+0.38%) |
Nov 21, 2003 | 6.530 | 6.570 | 6.246 | 6.335 | 50,156 | +0.00(+0.00%) |
Nov 20, 2003 | 6.652 | 6.652 | 6.091 | 6.335 | 319,931 | -0.08(-1.27%) |
Nov 19, 2003 | 6.497 | 6.708 | 6.286 | 6.416 | 168,062 | -0.08(-1.25%) |
Nov 18, 2003 | 6.367 | 6.814 | 6.075 | 6.497 | 482,173 | +0.73(+12.68%) |
Nov 17, 2003 | 7.431 | 7.553 | 5.279 | 5.766 | 817,309 | -1.90(-24.79%) |
Nov 13, 2003 | 7.821 | 7.959 | 7.569 | 7.667 | 16,794 | -0.15(-1.87%) |
Nov 12, 2003 | 7.569 | 8.000 | 7.569 | 7.813 | 28,192 | +0.18(+2.34%) |
Nov 11, 2003 | 8.089 | 8.089 | 7.634 | 7.634 | 42,298 | -0.44(-5.43%) |
Nov 10, 2003 | 8.325 | 8.325 | 7.699 | 8.073 | 19,965 | +0.15(+1.95%) |
Nov 07, 2003 | 7.935 | 8.195 | 7.821 | 7.919 | 22,745 | -0.08(-1.02%) |
Nov 06, 2003 | 7.902 | 8.024 | 7.667 | 8.000 | 113,083 | +0.21(+2.71%) |
Nov 05, 2003 | 7.951 | 8.097 | 7.716 | 7.789 | 40,531 | -0.25(-3.14%) |
Nov 04, 2003 | 8.000 | 8.178 | 7.683 | 8.041 | 66,961 | -0.10(-1.19%) |
Nov 03, 2003 | 8.317 | 8.438 | 8.105 | 8.138 | 40,988 | -0.18(-2.15%) |
Oct 31, 2003 | 8.268 | 8.706 | 8.008 | 8.317 | 47,486 | +0.15(+1.89%) |
Oct 30, 2003 | 8.122 | 8.252 | 8.073 | 8.162 | 20,476 | +0.04(+0.50%) |
Oct 29, 2003 | 8.162 | 8.304 | 7.642 | 8.122 | 43,588 | -0.27(-3.19%) |
Oct 28, 2003 | 8.195 | 8.414 | 7.716 | 8.390 | 102,830 | +0.10(+1.18%) |
Oct 27, 2003 | 7.943 | 8.292 | 7.919 | 8.292 | 45,557 | +0.23(+2.82%) |
Oct 24, 2003 | 8.528 | 8.528 | 7.821 | 8.065 | 193,557 | -0.50(-5.84%) |
Oct 23, 2003 | 8.682 | 8.877 | 8.520 | 8.565 | 343,773 | -0.25(-2.89%) |
Oct 22, 2003 | 8.520 | 8.893 | 8.268 | 8.820 | 93,084 | +0.28(+3.23%) |
Oct 21, 2003 | 8.438 | 8.723 | 8.284 | 8.544 | 56,651 | +0.24(+2.94%) |
Oct 20, 2003 | 8.641 | 8.934 | 8.300 | 8.300 | 51,405 | -0.25(-2.94%) |
Oct 17, 2003 | 9.340 | 9.665 | 8.495 | 8.552 | 229,360 | -0.58(-6.32%) |
Oct 16, 2003 | 9.202 | 9.355 | 8.966 | 9.129 | 27,013 | +0.01(+0.09%) |
Oct 15, 2003 | 9.096 | 9.290 | 8.853 | 9.121 | 31,957 | +0.02(+0.27%) |
Oct 14, 2003 | 8.918 | 9.161 | 8.755 | 9.096 | 38,612 | -0.06(-0.71%) |
Oct 13, 2003 | 8.739 | 9.169 | 8.739 | 9.161 | 42,886 | +0.29(+3.30%) |
Oct 10, 2003 | 9.348 | 9.348 | 8.406 | 8.869 | 166,610 | -0.46(-4.96%) |
Oct 09, 2003 | 9.259 | 9.543 | 9.096 | 9.332 | 50,910 | +0.19(+2.13%) |
Oct 08, 2003 | 9.462 | 9.519 | 8.950 | 9.137 | 80,395 | +0.00(+0.00%) |
Oct 07, 2003 | 8.853 | 9.324 | 8.528 | 9.137 | 218,837 | +0.28(+3.21%) |
Oct 06, 2003 | 8.097 | 8.853 | 7.651 | 8.853 | 255,344 | +0.58(+6.97%) |
Oct 03, 2003 | 8.260 | 8.292 | 8.097 | 8.276 | 65,071 | +0.16(+2.00%) |
Oct 02, 2003 | 8.528 | 8.723 | 8.081 | 8.114 | 83,973 | -0.08(-0.99%) |