Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.018 | 8.137 | 7.912 | 7.912 | 9,733 | -0.07(-0.85%) |
Sep 29, 2004 | 7.950 | 7.987 | 7.950 | 7.980 | 1,066 | +0.06(+0.76%) |
Sep 28, 2004 | 7.875 | 7.920 | 7.875 | 7.920 | 800 | +0.01(+0.09%) |
Sep 27, 2004 | 8.025 | 8.025 | 7.912 | 7.912 | 2,800 | -0.19(-2.31%) |
Sep 24, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 1,733 | +0.04(+0.47%) |
Sep 23, 2004 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.168 | 8.175 | 8.062 | 8.062 | 9,600 | -0.19(-2.27%) |
Sep 21, 2004 | 8.325 | 8.363 | 8.250 | 8.250 | 933 | -0.15(-1.79%) |
Sep 20, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 2,133 | +0.15(+1.82%) |
Sep 17, 2004 | 8.018 | 8.250 | 8.018 | 8.250 | 1,733 | +0.29(+3.68%) |
Sep 16, 2004 | 7.942 | 7.957 | 7.942 | 7.957 | 266 | +0.08(+1.05%) |
Sep 15, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 266 | +0.00(+0.00%) |
Sep 13, 2004 | 7.838 | 8.062 | 7.838 | 7.875 | 15,066 | +0.07(+0.86%) |
Sep 10, 2004 | 7.793 | 7.838 | 7.763 | 7.808 | 2,133 | +0.08(+1.07%) |
Sep 09, 2004 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 7.800 | 7.800 | 7.612 | 7.725 | 4,400 | -0.08(-0.96%) |
Sep 07, 2004 | 7.800 | 7.950 | 7.800 | 7.800 | 2,933 | +0.11(+1.46%) |
Sep 03, 2004 | 7.688 | 7.688 | 7.688 | 7.688 | 266 | +0.10(+1.28%) |
Sep 02, 2004 | 7.650 | 7.650 | 7.575 | 7.590 | 1,466 | -0.06(-0.78%) |
Sep 01, 2004 | 7.650 | 7.688 | 7.643 | 7.650 | 6,133 | -0.04(-0.58%) |
Aug 31, 2004 | 7.695 | 7.695 | 7.695 | 7.695 | 266 | +0.02(+0.20%) |
Aug 30, 2004 | 7.838 | 7.838 | 7.680 | 7.680 | 2,933 | -0.12(-1.54%) |
Aug 27, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 266 | -0.08(-0.95%) |
Aug 26, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 1,333 | +0.15(+1.94%) |
Aug 24, 2004 | 7.830 | 7.830 | 7.725 | 7.725 | 1,733 | +0.01(+0.10%) |
Aug 23, 2004 | 7.688 | 7.800 | 7.688 | 7.718 | 1,866 | +0.03(+0.39%) |
Aug 20, 2004 | 7.650 | 7.688 | 7.650 | 7.688 | 4,000 | -0.11(-1.44%) |
Aug 19, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 266 | -0.08(-0.95%) |
Aug 18, 2004 | 7.800 | 7.950 | 7.725 | 7.875 | 4,800 | +0.00(+0.00%) |
Aug 17, 2004 | 7.987 | 7.987 | 7.875 | 7.875 | 4,266 | -0.18(-2.23%) |
Aug 16, 2004 | 7.875 | 8.055 | 7.875 | 8.055 | 1,866 | +0.14(+1.80%) |
Aug 13, 2004 | 7.688 | 7.950 | 7.575 | 7.912 | 4,933 | +0.41(+5.50%) |
Aug 12, 2004 | 7.838 | 7.838 | 7.500 | 7.500 | 5,733 | -0.38(-4.76%) |
Aug 11, 2004 | 8.070 | 8.070 | 7.875 | 7.875 | 3,200 | -0.38(-4.55%) |
Aug 10, 2004 | 8.250 | 8.258 | 8.250 | 8.250 | 1,866 | +0.00(+0.00%) |
Aug 09, 2004 | 8.738 | 8.738 | 8.250 | 8.250 | 3,333 | -0.56(-6.38%) |
Aug 06, 2004 | 8.812 | 8.812 | 8.812 | 8.812 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 8.812 | 8.812 | 8.812 | 8.812 | 266 | -0.11(-1.26%) |
Aug 04, 2004 | 8.925 | 8.925 | 8.925 | 8.925 | 266 | -0.11(-1.24%) |
Aug 03, 2004 | 9.037 | 9.037 | 9.037 | 9.037 | 666 | +0.19(+2.12%) |
Aug 02, 2004 | 8.850 | 9.000 | 8.812 | 8.850 | 1,866 | -0.15(-1.67%) |
Jul 30, 2004 | 8.925 | 9.000 | 8.925 | 9.000 | 666 | -0.06(-0.66%) |
Jul 29, 2004 | 9.068 | 9.068 | 9.000 | 9.060 | 2,266 | -0.09(-0.98%) |
Jul 28, 2004 | 9.075 | 9.150 | 9.075 | 9.150 | 800 | +0.08(+0.83%) |
Jul 27, 2004 | 9.075 | 9.075 | 9.075 | 9.075 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 9.150 | 9.150 | 9.075 | 9.075 | 1,066 | -0.11(-1.22%) |
Jul 23, 2004 | 9.300 | 9.300 | 9.188 | 9.188 | 933 | -0.19(-2.00%) |
Jul 22, 2004 | 9.451 | 9.451 | 9.375 | 9.375 | 666 | -0.22(-2.34%) |
Jul 21, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 9.675 | 9.675 | 9.600 | 9.600 | 2,000 | -0.11(-1.16%) |
Jul 19, 2004 | 9.713 | 9.713 | 9.713 | 9.713 | 666 | -0.04(-0.38%) |
Jul 16, 2004 | 9.787 | 9.787 | 9.637 | 9.750 | 5,200 | -0.10(-0.99%) |
Jul 15, 2004 | 9.848 | 9.848 | 9.848 | 9.848 | 533 | +0.00(+0.00%) |
Jul 14, 2004 | 9.938 | 9.975 | 9.848 | 9.848 | 2,800 | -0.02(-0.15%) |
Jul 13, 2004 | 9.600 | 9.938 | 9.600 | 9.863 | 10,266 | +0.56(+6.05%) |
Jul 12, 2004 | 9.338 | 9.338 | 9.300 | 9.300 | 3,066 | +0.00(+0.00%) |
Jul 09, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 9.300 | 9.375 | 9.135 | 9.300 | 4,133 | +0.15(+1.64%) |
Jul 07, 2004 | 9.150 | 9.150 | 9.150 | 9.150 | 666 | -0.04(-0.41%) |
Jul 06, 2004 | 9.150 | 9.188 | 9.150 | 9.188 | 933 | +0.01(+0.08%) |
Jul 02, 2004 | 9.225 | 9.225 | 9.180 | 9.180 | 2,666 | -0.23(-2.47%) |
Jul 01, 2004 | 9.375 | 9.412 | 9.225 | 9.412 | 4,000 | -0.15(-1.57%) |
Jun 30, 2004 | 9.450 | 9.592 | 9.375 | 9.562 | 3,733 | +0.26(+2.82%) |
Jun 29, 2004 | 9.075 | 9.338 | 9.075 | 9.300 | 6,133 | +0.26(+2.90%) |
Jun 28, 2004 | 8.925 | 9.113 | 8.925 | 9.037 | 2,266 | -0.22(-2.43%) |
Jun 25, 2004 | 9.188 | 9.262 | 9.113 | 9.262 | 4,666 | +0.04(+0.41%) |
Jun 24, 2004 | 9.277 | 9.412 | 9.225 | 9.225 | 8,000 | -0.04(-0.40%) |
Jun 23, 2004 | 9.150 | 9.262 | 9.150 | 9.262 | 933 | +0.10(+1.15%) |
Jun 22, 2004 | 9.150 | 9.338 | 9.150 | 9.158 | 6,266 | -0.03(-0.33%) |
Jun 21, 2004 | 9.105 | 9.188 | 9.105 | 9.188 | 1,200 | +0.18(+2.00%) |
Jun 18, 2004 | 8.700 | 9.188 | 8.700 | 9.008 | 6,133 | +0.20(+2.21%) |
Jun 17, 2004 | 8.820 | 8.820 | 8.812 | 8.812 | 7,600 | +0.00(+0.00%) |
Jun 16, 2004 | 8.775 | 8.812 | 8.775 | 8.812 | 533 | +0.05(+0.60%) |
Jun 15, 2004 | 8.625 | 8.760 | 8.625 | 8.760 | 2,266 | +0.15(+1.74%) |
Jun 14, 2004 | 8.633 | 8.633 | 8.610 | 8.610 | 6,533 | -0.05(-0.61%) |
Jun 10, 2004 | 8.662 | 8.662 | 8.662 | 8.662 | 133 | -0.15(-1.70%) |
Jun 09, 2004 | 8.812 | 8.820 | 8.812 | 8.812 | 6,000 | -0.07(-0.76%) |
Jun 08, 2004 | 8.775 | 8.880 | 8.775 | 8.880 | 400 | +0.11(+1.20%) |
Jun 07, 2004 | 8.775 | 8.775 | 8.775 | 8.775 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.730 | 8.850 | 8.730 | 8.775 | 9,600 | +0.08(+0.95%) |
Jun 03, 2004 | 8.775 | 9.000 | 8.693 | 8.693 | 4,000 | -0.01(-0.09%) |
Jun 02, 2004 | 8.625 | 8.700 | 8.625 | 8.700 | 933 | +0.13(+1.49%) |
Jun 01, 2004 | 8.572 | 8.572 | 8.572 | 8.572 | 133 | -0.02(-0.17%) |
May 28, 2004 | 8.557 | 8.625 | 8.520 | 8.588 | 4,533 | -0.03(-0.35%) |
May 27, 2004 | 8.580 | 8.617 | 8.535 | 8.617 | 4,800 | +0.20(+2.41%) |
May 26, 2004 | 8.415 | 8.415 | 8.415 | 8.415 | 933 | +0.07(+0.81%) |
May 25, 2004 | 8.250 | 8.348 | 8.250 | 8.348 | 6,933 | +0.10(+1.18%) |
May 24, 2004 | 8.287 | 8.287 | 8.062 | 8.250 | 7,466 | -0.01(-0.09%) |
May 21, 2004 | 8.258 | 8.258 | 8.258 | 8.258 | 266 | -0.14(-1.70%) |
May 20, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 8,000 | -0.01(-0.09%) |
May 19, 2004 | 8.550 | 8.550 | 8.408 | 8.408 | 8,400 | -0.22(-2.52%) |
May 18, 2004 | 8.625 | 8.812 | 8.625 | 8.625 | 7,200 | -0.19(-2.13%) |
May 17, 2004 | 8.812 | 8.812 | 8.812 | 8.812 | 1,066 | -0.19(-2.08%) |
May 14, 2004 | 8.812 | 9.000 | 8.812 | 9.000 | 2,000 | +0.07(+0.84%) |
May 13, 2004 | 8.812 | 8.925 | 8.812 | 8.925 | 666 | +0.11(+1.28%) |
May 12, 2004 | 8.887 | 8.887 | 8.812 | 8.812 | 5,333 | -0.11(-1.26%) |
May 11, 2004 | 9.367 | 9.367 | 8.925 | 8.925 | 3,200 | -0.28(-3.02%) |
May 10, 2004 | 9.338 | 9.367 | 9.203 | 9.203 | 3,333 | -0.16(-1.76%) |
May 07, 2004 | 9.367 | 9.367 | 9.262 | 9.367 | 5,866 | -0.04(-0.40%) |
May 06, 2004 | 9.488 | 9.488 | 9.405 | 9.405 | 3,866 | -0.16(-1.65%) |
May 05, 2004 | 9.450 | 9.562 | 9.450 | 9.562 | 1,733 | +0.07(+0.71%) |
May 04, 2004 | 9.338 | 9.495 | 9.338 | 9.495 | 1,866 | +0.31(+3.35%) |
May 03, 2004 | 9.000 | 9.188 | 8.925 | 9.188 | 4,533 | +0.11(+1.24%) |
Apr 30, 2004 | 9.818 | 9.818 | 9.000 | 9.075 | 11,600 | -0.74(-7.56%) |
Apr 29, 2004 | 10.01 | 10.01 | 9.818 | 9.818 | 3,733 | -0.04(-0.38%) |
Apr 28, 2004 | 9.975 | 9.975 | 9.855 | 9.855 | 3,333 | -0.34(-3.38%) |
Apr 27, 2004 | 10.31 | 10.50 | 10.12 | 10.20 | 8,800 | -0.04(-0.37%) |
Apr 26, 2004 | 10.61 | 10.61 | 10.12 | 10.24 | 3,333 | -0.41(-3.87%) |
Apr 23, 2004 | 9.893 | 10.95 | 9.893 | 10.65 | 5,600 | +0.76(+7.66%) |
Apr 22, 2004 | 9.893 | 9.893 | 9.893 | 9.893 | 666 | +0.03(+0.30%) |
Apr 21, 2004 | 9.750 | 9.975 | 9.675 | 9.863 | 6,133 | +0.09(+0.92%) |
Apr 20, 2004 | 9.825 | 9.938 | 9.742 | 9.773 | 10,000 | +0.02(+0.23%) |
Apr 19, 2004 | 9.863 | 9.938 | 9.742 | 9.750 | 13,066 | -0.15(-1.52%) |
Apr 16, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 1,066 | -0.04(-0.38%) |
Apr 15, 2004 | 10.20 | 10.20 | 9.562 | 9.938 | 26,133 | -0.49(-4.68%) |
Apr 14, 2004 | 10.39 | 10.43 | 10.20 | 10.43 | 6,133 | -0.04(-0.36%) |
Apr 13, 2004 | 10.87 | 11.44 | 10.31 | 10.46 | 47,066 | -0.29(-2.72%) |
Apr 12, 2004 | 9.938 | 11.12 | 9.938 | 10.76 | 100,133 | +0.93(+9.47%) |
Apr 08, 2004 | 9.938 | 9.938 | 9.825 | 9.825 | 2,666 | +0.03(+0.31%) |
Apr 07, 2004 | 10.01 | 10.01 | 9.795 | 9.795 | 3,600 | -0.18(-1.80%) |
Apr 06, 2004 | 9.863 | 9.975 | 9.825 | 9.975 | 3,866 | +2.63(+35.89%) |
Apr 05, 2004 | 7.341 | 7.349 | 7.341 | 7.341 | 1,066 | -0.02(-0.29%) |
Apr 02, 2004 | 7.256 | 7.425 | 7.256 | 7.362 | 5,511 | +0.06(+0.87%) |
Apr 01, 2004 | 7.218 | 7.298 | 7.218 | 7.298 | 355 | +0.08(+1.17%) |
Mar 31, 2004 | 7.214 | 7.214 | 7.214 | 7.214 | 177 | -0.02(-0.29%) |
Mar 30, 2004 | 7.383 | 7.383 | 7.134 | 7.235 | 4,622 | -0.06(-0.87%) |
Mar 29, 2004 | 7.298 | 7.298 | 7.298 | 7.298 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 7.298 | 7.298 | 7.235 | 7.298 | 1,066 | +0.04(+0.58%) |
Mar 25, 2004 | 7.193 | 7.256 | 7.193 | 7.256 | 4,444 | +0.12(+1.71%) |
Mar 24, 2004 | 7.134 | 7.134 | 7.134 | 7.134 | 888 | -0.04(-0.53%) |
Mar 23, 2004 | 7.109 | 7.172 | 7.109 | 7.172 | 1,600 | +0.03(+0.47%) |
Mar 22, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 177 | +0.00(+0.06%) |
Mar 19, 2004 | 7.193 | 7.193 | 7.134 | 7.134 | 2,311 | -0.02(-0.24%) |
Mar 18, 2004 | 7.109 | 7.151 | 7.109 | 7.151 | 888 | +0.04(+0.59%) |
Mar 17, 2004 | 7.109 | 7.109 | 7.109 | 7.109 | 533 | +0.08(+1.14%) |
Mar 16, 2004 | 7.066 | 7.066 | 6.961 | 7.028 | 8,000 | -0.10(-1.42%) |
Mar 15, 2004 | 7.130 | 7.130 | 7.130 | 7.130 | 533 | +0.00(+0.00%) |
Mar 12, 2004 | 7.193 | 7.193 | 7.130 | 7.130 | 533 | +0.01(+0.18%) |
Mar 11, 2004 | 7.193 | 7.193 | 7.117 | 7.117 | 888 | +0.00(+0.00%) |
Mar 10, 2004 | 7.277 | 7.277 | 7.117 | 7.117 | 7,111 | -0.14(-1.92%) |
Mar 09, 2004 | 7.320 | 7.404 | 7.172 | 7.256 | 9,244 | -0.04(-0.52%) |
Mar 08, 2004 | 7.463 | 7.463 | 7.277 | 7.294 | 5,866 | -0.16(-2.21%) |
Mar 05, 2004 | 7.518 | 7.573 | 7.383 | 7.459 | 8,533 | -0.09(-1.17%) |
Mar 04, 2004 | 7.383 | 7.585 | 7.383 | 7.547 | 10,844 | +0.16(+2.23%) |
Mar 03, 2004 | 7.172 | 7.488 | 7.172 | 7.383 | 12,977 | +0.21(+2.94%) |
Mar 02, 2004 | 7.172 | 7.176 | 7.024 | 7.172 | 12,266 | +0.00(+0.00%) |
Mar 01, 2004 | 7.172 | 7.324 | 7.151 | 7.172 | 34,844 | +0.39(+5.79%) |
Feb 27, 2004 | 6.780 | 6.780 | 6.780 | 6.780 | 1,777 | -0.08(-1.11%) |
Feb 26, 2004 | 6.855 | 6.855 | 6.763 | 6.855 | 3,022 | -0.04(-0.61%) |
Feb 25, 2004 | 6.898 | 6.898 | 6.898 | 6.898 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 6.645 | 6.898 | 6.645 | 6.898 | 7,822 | +0.27(+4.14%) |
Feb 23, 2004 | 6.628 | 6.628 | 6.623 | 6.623 | 3,022 | -0.11(-1.57%) |
Feb 20, 2004 | 6.729 | 6.729 | 6.729 | 6.729 | 888 | +0.03(+0.38%) |
Feb 19, 2004 | 6.729 | 6.750 | 6.704 | 6.704 | 6,222 | +0.08(+1.21%) |
Feb 18, 2004 | 6.623 | 6.623 | 6.623 | 6.623 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 6.623 | 6.623 | 6.623 | 6.623 | 888 | -0.04(-0.63%) |
Feb 13, 2004 | 6.645 | 6.666 | 6.539 | 6.666 | 14,044 | +0.00(+0.00%) |
Feb 12, 2004 | 6.834 | 6.834 | 6.501 | 6.666 | 19,733 | -0.40(-5.62%) |
Feb 11, 2004 | 7.088 | 7.130 | 7.062 | 7.062 | 3,911 | +0.06(+0.84%) |
Feb 10, 2004 | 7.130 | 7.130 | 7.003 | 7.003 | 3,022 | -0.11(-1.48%) |
Feb 09, 2004 | 7.045 | 7.109 | 7.045 | 7.109 | 5,155 | -0.08(-1.17%) |
Feb 06, 2004 | 7.172 | 7.193 | 7.172 | 7.193 | 1,777 | +0.05(+0.77%) |
Feb 05, 2004 | 7.172 | 7.172 | 7.138 | 7.138 | 1,600 | -0.00(-0.06%) |
Feb 04, 2004 | 7.138 | 7.142 | 7.088 | 7.142 | 3,022 | +0.01(+0.18%) |
Feb 03, 2004 | 7.172 | 7.172 | 7.130 | 7.130 | 1,600 | +0.00(+0.00%) |
Feb 02, 2004 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 7.109 | 7.138 | 7.109 | 7.130 | 4,266 | +0.05(+0.78%) |
Jan 29, 2004 | 7.172 | 7.172 | 7.071 | 7.075 | 888 | -0.02(-0.30%) |
Jan 28, 2004 | 7.172 | 7.193 | 7.096 | 7.096 | 4,622 | -0.08(-1.06%) |
Jan 27, 2004 | 7.172 | 7.172 | 7.172 | 7.172 | 1,244 | -0.07(-0.93%) |
Jan 26, 2004 | 7.130 | 7.277 | 7.130 | 7.239 | 2,311 | +0.09(+1.30%) |
Jan 23, 2004 | 6.898 | 7.151 | 6.855 | 7.147 | 7,644 | +0.35(+5.09%) |
Jan 22, 2004 | 6.729 | 6.813 | 6.729 | 6.801 | 1,600 | +0.07(+1.07%) |
Jan 21, 2004 | 6.855 | 6.864 | 6.729 | 6.729 | 9,066 | -0.13(-1.85%) |
Jan 20, 2004 | 6.961 | 6.961 | 6.855 | 6.855 | 7,644 | -0.06(-0.91%) |
Jan 16, 2004 | 7.003 | 7.003 | 6.919 | 6.919 | 3,733 | -0.08(-1.20%) |
Jan 15, 2004 | 7.172 | 7.172 | 7.003 | 7.003 | 8,711 | -0.13(-1.78%) |
Jan 14, 2004 | 7.214 | 7.298 | 7.130 | 7.130 | 8,177 | -0.04(-0.59%) |
Jan 13, 2004 | 6.898 | 7.256 | 6.898 | 7.172 | 13,688 | +0.34(+4.94%) |
Jan 12, 2004 | 6.531 | 6.898 | 6.531 | 6.834 | 10,133 | +0.30(+4.65%) |
Jan 09, 2004 | 6.324 | 6.531 | 6.324 | 6.531 | 5,333 | +0.21(+3.27%) |
Jan 08, 2004 | 6.324 | 6.324 | 6.324 | 6.324 | 1,066 | -0.04(-0.60%) |
Jan 07, 2004 | 6.362 | 6.362 | 6.362 | 6.362 | 1,600 | +0.24(+4.00%) |
Jan 06, 2004 | 6.265 | 6.265 | 6.075 | 6.117 | 2,666 | -0.19(-3.01%) |
Jan 05, 2004 | 6.311 | 6.311 | 6.307 | 6.307 | 1,777 | -0.02(-0.33%) |
Jan 02, 2004 | 6.328 | 6.328 | 6.328 | 6.328 | 711 | -0.02(-0.33%) |
Dec 31, 2003 | 6.324 | 6.349 | 6.324 | 6.349 | 1,777 | +0.06(+1.01%) |
Dec 30, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 177 | -0.02(-0.33%) |
Dec 29, 2003 | 6.328 | 6.328 | 6.307 | 6.307 | 1,777 | -0.02(-0.33%) |
Dec 26, 2003 | 6.328 | 6.349 | 6.328 | 6.328 | 4,088 | +0.02(+0.27%) |
Dec 24, 2003 | 6.307 | 6.311 | 6.307 | 6.311 | 2,133 | -0.02(-0.27%) |
Dec 23, 2003 | 6.265 | 6.328 | 6.265 | 6.328 | 5,688 | +0.08(+1.35%) |
Dec 22, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.282 | 6.286 | 6.244 | 6.244 | 3,377 | -0.02(-0.34%) |
Dec 18, 2003 | 6.265 | 6.265 | 6.265 | 6.265 | 355 | +0.02(+0.34%) |
Dec 17, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 6.252 | 6.252 | 6.244 | 6.244 | 711 | -0.02(-0.27%) |
Dec 12, 2003 | 6.261 | 6.261 | 6.261 | 6.261 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 6.269 | 6.286 | 6.261 | 6.261 | 20,444 | -0.09(-1.40%) |
Dec 10, 2003 | 6.349 | 6.349 | 6.349 | 6.349 | 4,800 | +0.11(+1.69%) |
Dec 09, 2003 | 6.244 | 6.244 | 6.244 | 6.244 | 533 | -0.04(-0.67%) |
Dec 08, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 6.286 | 6.286 | 6.286 | 6.286 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.202 | 6.202 | 6.202 | 6.286 | 10,311 | +0.11(+1.85%) |
Dec 03, 2003 | 6.117 | 6.172 | 6.117 | 6.172 | 3,555 | -0.03(-0.48%) |
Dec 02, 2003 | 6.349 | 6.349 | 6.180 | 6.202 | 6,577 | -0.16(-2.52%) |
Dec 01, 2003 | 6.370 | 6.370 | 6.362 | 6.362 | 10,133 | -0.09(-1.37%) |
Nov 28, 2003 | 6.412 | 6.450 | 6.412 | 6.450 | 1,777 | -0.00(-0.07%) |
Nov 26, 2003 | 6.480 | 6.480 | 6.455 | 6.455 | 1,955 | -0.11(-1.61%) |
Nov 25, 2003 | 6.560 | 6.560 | 6.560 | 6.560 | 3,555 | +0.09(+1.44%) |
Nov 24, 2003 | 6.467 | 6.467 | 6.467 | 6.467 | 533 | +0.03(+0.52%) |
Nov 21, 2003 | 6.442 | 6.438 | 6.434 | 6.434 | 5,333 | -0.01(-0.13%) |
Nov 20, 2003 | 6.581 | 6.581 | 6.581 | 6.442 | 24,888 | -0.18(-2.74%) |
Nov 19, 2003 | 6.628 | 6.628 | 6.623 | 6.623 | 4,266 | -0.02(-0.32%) |
Nov 18, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 6.687 | 6.687 | 6.645 | 6.645 | 2,133 | +0.00(+0.00%) |
Nov 14, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 2,666 | -0.05(-0.69%) |
Nov 13, 2003 | 6.860 | 6.860 | 6.670 | 6.691 | 9,955 | -0.14(-2.10%) |
Nov 12, 2003 | 6.982 | 7.176 | 6.834 | 6.834 | 21,333 | -0.13(-1.82%) |
Nov 11, 2003 | 6.919 | 6.919 | 6.919 | 6.961 | 1,955 | +0.15(+2.17%) |
Nov 10, 2003 | 6.750 | 6.813 | 6.666 | 6.813 | 6,222 | +0.06(+0.87%) |
Nov 07, 2003 | 6.754 | 6.754 | 6.754 | 6.754 | 2,133 | +0.07(+1.01%) |
Nov 06, 2003 | 6.742 | 6.746 | 6.645 | 6.687 | 7,288 | -0.06(-0.94%) |
Nov 05, 2003 | 6.750 | 6.750 | 6.750 | 6.750 | 391 | +0.00(+0.00%) |
Nov 04, 2003 | 6.750 | 6.750 | 6.750 | 6.750 | 391 | +0.00(+0.06%) |
Nov 03, 2003 | 6.775 | 6.775 | 6.746 | 6.746 | 3,022 | -0.07(-0.99%) |
Oct 31, 2003 | 6.813 | 6.813 | 6.813 | 6.813 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.784 | 6.784 | 6.784 | 6.813 | 888 | +0.15(+2.22%) |
Oct 29, 2003 | 6.750 | 6.750 | 6.623 | 6.666 | 1,777 | -0.15(-2.17%) |
Oct 28, 2003 | 6.750 | 6.750 | 6.750 | 6.813 | 1,777 | +0.03(+0.44%) |
Oct 27, 2003 | 6.784 | 6.809 | 6.784 | 6.784 | 1,066 | +0.03(+0.50%) |
Oct 24, 2003 | 6.767 | 6.767 | 6.750 | 6.750 | 355 | +0.08(+1.27%) |
Oct 23, 2003 | 6.666 | 6.666 | 6.666 | 6.666 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.704 | 6.704 | 6.666 | 6.666 | 1,777 | -0.04(-0.63%) |
Oct 21, 2003 | 6.750 | 6.750 | 6.708 | 6.708 | 2,488 | -0.11(-1.55%) |
Oct 20, 2003 | 6.771 | 6.771 | 6.771 | 6.813 | 1,066 | -0.13(-1.82%) |
Oct 17, 2003 | 6.940 | 6.940 | 6.940 | 6.940 | 4,800 | -0.13(-1.79%) |
Oct 16, 2003 | 7.100 | 7.130 | 7.066 | 7.066 | 12,977 | -0.04(-0.59%) |
Oct 15, 2003 | 7.109 | 7.113 | 6.965 | 7.109 | 2,844 | +0.00(+0.00%) |
Oct 14, 2003 | 7.130 | 7.130 | 7.109 | 7.109 | 711 | -0.02(-0.30%) |
Oct 13, 2003 | 7.235 | 7.235 | 7.235 | 7.130 | 2,133 | -0.15(-2.03%) |
Oct 10, 2003 | 7.277 | 7.277 | 7.277 | 7.277 | 1,066 | -0.11(-1.54%) |
Oct 09, 2003 | 7.387 | 7.391 | 7.387 | 7.391 | 2,488 | +0.00(+0.06%) |
Oct 08, 2003 | 7.387 | 7.387 | 7.387 | 7.387 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 7.391 | 7.391 | 7.387 | 7.387 | 11,555 | -0.08(-1.02%) |
Oct 06, 2003 | 7.387 | 7.509 | 7.387 | 7.463 | 5,155 | +0.06(+0.80%) |
Oct 03, 2003 | 7.404 | 7.404 | 7.404 | 7.404 | 888 | +0.02(+0.23%) |
Oct 02, 2003 | 7.429 | 7.429 | 7.387 | 7.387 | 2,488 | -0.06(-0.79%) |