Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.150 | 9.470 | 9.050 | 9.410 | 18,900 | +0.30(+3.29%) |
Oct 28, 2004 | 9.100 | 9.180 | 9.050 | 9.110 | 11,700 | -0.06(-0.65%) |
Oct 27, 2004 | 8.990 | 9.170 | 8.940 | 9.170 | 48,100 | +0.21(+2.34%) |
Oct 26, 2004 | 9.030 | 9.100 | 8.950 | 8.960 | 37,000 | -0.05(-0.55%) |
Oct 25, 2004 | 9.150 | 9.320 | 9.000 | 9.010 | 38,100 | -0.04(-0.44%) |
Oct 22, 2004 | 9.230 | 9.350 | 9.050 | 9.050 | 22,300 | -0.15(-1.63%) |
Oct 21, 2004 | 9.110 | 9.350 | 9.110 | 9.200 | 16,600 | +0.09(+0.99%) |
Oct 20, 2004 | 9.360 | 9.470 | 9.010 | 9.110 | 93,700 | -0.35(-3.70%) |
Oct 19, 2004 | 9.580 | 9.720 | 9.460 | 9.460 | 14,300 | -0.11(-1.15%) |
Oct 18, 2004 | 9.810 | 9.910 | 9.570 | 9.570 | 24,600 | -0.23(-2.35%) |
Oct 15, 2004 | 9.650 | 9.880 | 9.520 | 9.800 | 25,700 | +0.20(+2.08%) |
Oct 14, 2004 | 9.630 | 9.630 | 9.410 | 9.600 | 49,200 | +0.00(+0.00%) |
Oct 13, 2004 | 9.710 | 9.740 | 9.500 | 9.600 | 17,300 | -0.08(-0.83%) |
Oct 12, 2004 | 9.610 | 9.690 | 9.500 | 9.680 | 3,400 | +0.03(+0.31%) |
Oct 11, 2004 | 9.720 | 9.720 | 9.550 | 9.650 | 6,200 | -0.07(-0.72%) |
Oct 08, 2004 | 9.790 | 9.820 | 9.690 | 9.720 | 18,600 | -0.07(-0.72%) |
Oct 07, 2004 | 9.750 | 9.850 | 9.700 | 9.790 | 19,200 | -0.06(-0.61%) |
Oct 06, 2004 | 9.280 | 9.910 | 9.280 | 9.850 | 41,000 | +0.53(+5.69%) |
Oct 05, 2004 | 9.200 | 9.360 | 9.050 | 9.320 | 45,900 | +0.04(+0.43%) |
Oct 04, 2004 | 9.230 | 9.400 | 9.070 | 9.280 | 49,700 | +0.05(+0.54%) |
Oct 01, 2004 | 9.320 | 9.380 | 9.070 | 9.230 | 56,000 | -0.07(-0.75%) |
Sep 30, 2004 | 9.400 | 9.400 | 9.290 | 9.300 | 32,000 | -0.15(-1.59%) |
Sep 29, 2004 | 9.540 | 9.640 | 9.230 | 9.450 | 90,200 | -0.07(-0.74%) |
Sep 28, 2004 | 9.590 | 9.670 | 9.500 | 9.520 | 61,000 | -0.09(-0.94%) |
Sep 27, 2004 | 9.730 | 9.740 | 9.590 | 9.610 | 24,500 | -0.12(-1.23%) |
Sep 24, 2004 | 9.800 | 9.900 | 9.710 | 9.730 | 29,800 | -0.06(-0.61%) |
Sep 23, 2004 | 9.750 | 9.880 | 9.730 | 9.790 | 48,000 | +0.08(+0.82%) |
Sep 22, 2004 | 9.750 | 9.820 | 9.680 | 9.710 | 32,400 | -0.14(-1.42%) |
Sep 21, 2004 | 9.930 | 9.980 | 9.750 | 9.850 | 40,900 | +0.01(+0.10%) |
Sep 20, 2004 | 10.05 | 10.18 | 9.840 | 9.840 | 35,100 | -0.22(-2.19%) |
Sep 17, 2004 | 10.15 | 10.19 | 10.05 | 10.06 | 28,000 | -0.12(-1.18%) |
Sep 16, 2004 | 10.11 | 10.23 | 10.05 | 10.18 | 25,000 | -0.03(-0.29%) |
Sep 15, 2004 | 10.32 | 10.34 | 10.21 | 10.21 | 16,500 | -0.06(-0.58%) |
Sep 14, 2004 | 10.35 | 10.43 | 10.19 | 10.27 | 18,800 | -0.16(-1.53%) |
Sep 13, 2004 | 10.56 | 10.61 | 10.30 | 10.43 | 20,900 | -0.08(-0.76%) |
Sep 10, 2004 | 10.30 | 10.58 | 10.25 | 10.51 | 26,000 | +0.11(+1.06%) |
Sep 09, 2004 | 10.40 | 10.40 | 10.20 | 10.40 | 19,500 | +0.00(+0.00%) |
Sep 08, 2004 | 10.10 | 10.48 | 10.04 | 10.40 | 16,000 | +0.32(+3.17%) |
Sep 07, 2004 | 10.24 | 10.24 | 9.970 | 10.08 | 35,400 | -0.26(-2.51%) |
Sep 03, 2004 | 10.39 | 10.49 | 10.10 | 10.34 | 13,500 | -0.15(-1.43%) |
Sep 02, 2004 | 10.20 | 10.52 | 10.20 | 10.49 | 13,700 | +0.20(+1.94%) |
Sep 01, 2004 | 10.45 | 10.59 | 10.27 | 10.29 | 22,500 | -0.20(-1.91%) |
Aug 31, 2004 | 10.10 | 10.58 | 10.10 | 10.49 | 17,000 | +0.07(+0.67%) |
Aug 30, 2004 | 10.10 | 10.73 | 9.900 | 10.42 | 40,900 | +0.17(+1.66%) |
Aug 27, 2004 | 10.00 | 10.25 | 10.00 | 10.25 | 14,900 | +0.25(+2.50%) |
Aug 26, 2004 | 10.04 | 10.10 | 9.850 | 10.00 | 18,500 | -0.03(-0.30%) |
Aug 25, 2004 | 10.05 | 10.17 | 9.930 | 10.03 | 38,700 | -0.12(-1.18%) |
Aug 24, 2004 | 10.15 | 10.19 | 9.900 | 10.15 | 18,300 | +0.04(+0.40%) |
Aug 23, 2004 | 9.990 | 10.24 | 9.970 | 10.11 | 33,500 | +0.14(+1.40%) |
Aug 20, 2004 | 9.950 | 10.10 | 9.950 | 9.970 | 19,700 | -0.03(-0.30%) |
Aug 19, 2004 | 10.07 | 10.19 | 10.00 | 10.00 | 18,400 | +0.02(+0.20%) |
Aug 18, 2004 | 9.900 | 10.07 | 9.900 | 9.980 | 40,700 | -0.01(-0.10%) |
Aug 17, 2004 | 9.810 | 10.00 | 9.810 | 9.990 | 17,600 | +0.09(+0.91%) |
Aug 16, 2004 | 10.01 | 10.20 | 9.850 | 9.900 | 71,400 | -0.20(-1.98%) |
Aug 13, 2004 | 9.760 | 10.15 | 9.760 | 10.10 | 40,500 | +0.34(+3.48%) |
Aug 12, 2004 | 9.830 | 9.830 | 9.690 | 9.760 | 27,000 | -0.13(-1.31%) |
Aug 11, 2004 | 9.680 | 10.05 | 9.600 | 9.890 | 48,100 | +0.16(+1.64%) |
Aug 10, 2004 | 9.480 | 9.900 | 9.390 | 9.730 | 24,100 | +0.25(+2.64%) |
Aug 09, 2004 | 9.400 | 9.630 | 9.300 | 9.480 | 44,800 | +0.02(+0.21%) |
Aug 06, 2004 | 9.480 | 9.480 | 9.440 | 9.460 | 27,300 | -0.05(-0.53%) |
Aug 05, 2004 | 9.280 | 9.690 | 9.060 | 9.510 | 37,000 | +0.26(+2.81%) |
Aug 04, 2004 | 9.600 | 9.670 | 9.250 | 9.250 | 6,500 | -0.35(-3.65%) |
Aug 03, 2004 | 9.700 | 9.740 | 9.600 | 9.600 | 21,800 | -0.13(-1.34%) |
Aug 02, 2004 | 9.650 | 10.00 | 9.650 | 9.730 | 20,200 | -0.02(-0.21%) |
Jul 30, 2004 | 9.800 | 9.880 | 9.650 | 9.750 | 6,700 | +0.03(+0.31%) |
Jul 29, 2004 | 9.600 | 9.810 | 9.600 | 9.720 | 12,400 | +0.11(+1.14%) |
Jul 28, 2004 | 9.680 | 9.680 | 9.610 | 9.610 | 6,500 | -0.12(-1.23%) |
Jul 27, 2004 | 9.640 | 9.750 | 9.620 | 9.730 | 10,200 | +0.09(+0.93%) |
Jul 26, 2004 | 9.830 | 9.830 | 9.620 | 9.640 | 33,700 | -0.29(-2.92%) |
Jul 23, 2004 | 10.07 | 10.13 | 9.920 | 9.930 | 14,700 | -0.09(-0.90%) |
Jul 22, 2004 | 10.03 | 10.07 | 9.960 | 10.02 | 21,300 | -0.04(-0.40%) |
Jul 21, 2004 | 10.00 | 10.19 | 9.950 | 10.06 | 24,800 | +0.11(+1.11%) |
Jul 20, 2004 | 9.950 | 10.02 | 9.770 | 9.950 | 34,700 | -0.02(-0.20%) |
Jul 19, 2004 | 10.05 | 10.07 | 9.930 | 9.970 | 14,400 | -0.03(-0.30%) |
Jul 16, 2004 | 10.00 | 10.18 | 9.890 | 10.00 | 35,200 | +0.10(+1.01%) |
Jul 15, 2004 | 9.970 | 10.05 | 9.900 | 9.900 | 20,900 | +0.03(+0.30%) |
Jul 14, 2004 | 9.850 | 10.10 | 9.850 | 9.870 | 21,500 | -0.13(-1.30%) |
Jul 13, 2004 | 10.15 | 10.15 | 9.960 | 10.00 | 49,200 | -0.05(-0.50%) |
Jul 12, 2004 | 10.04 | 10.15 | 10.00 | 10.05 | 28,500 | -0.04(-0.40%) |
Jul 09, 2004 | 10.01 | 10.15 | 10.00 | 10.09 | 23,200 | +0.08(+0.80%) |
Jul 08, 2004 | 10.14 | 10.14 | 9.850 | 10.01 | 24,700 | +0.00(+0.00%) |
Jul 07, 2004 | 9.900 | 10.10 | 9.810 | 10.01 | 78,500 | +0.04(+0.40%) |
Jul 06, 2004 | 9.860 | 10.01 | 9.790 | 9.970 | 44,500 | +0.06(+0.61%) |
Jul 02, 2004 | 9.750 | 10.05 | 9.700 | 9.910 | 41,600 | +0.07(+0.71%) |
Jul 01, 2004 | 9.700 | 9.900 | 9.610 | 9.840 | 52,100 | +0.07(+0.72%) |
Jun 30, 2004 | 9.670 | 9.790 | 9.570 | 9.770 | 68,500 | +0.00(+0.00%) |
Jun 29, 2004 | 9.350 | 9.800 | 9.260 | 9.770 | 57,200 | +0.36(+3.83%) |
Jun 28, 2004 | 8.960 | 9.500 | 8.960 | 9.410 | 94,500 | +0.40(+4.44%) |
Jun 25, 2004 | 9.250 | 9.350 | 8.780 | 9.010 | 802,200 | -0.24(-2.59%) |
Jun 24, 2004 | 9.400 | 9.740 | 9.250 | 9.250 | 64,400 | -0.15(-1.60%) |
Jun 23, 2004 | 9.160 | 9.450 | 9.160 | 9.400 | 67,000 | +0.14(+1.51%) |
Jun 22, 2004 | 9.250 | 9.360 | 9.150 | 9.260 | 27,600 | -0.09(-0.96%) |
Jun 21, 2004 | 9.510 | 9.690 | 9.350 | 9.350 | 18,800 | -0.16(-1.68%) |
Jun 18, 2004 | 9.340 | 9.900 | 9.300 | 9.510 | 101,300 | +0.27(+2.92%) |
Jun 17, 2004 | 9.250 | 9.320 | 9.200 | 9.240 | 42,500 | -0.01(-0.11%) |
Jun 16, 2004 | 8.950 | 9.290 | 8.810 | 9.250 | 123,700 | +0.25(+2.78%) |
Jun 15, 2004 | 9.400 | 9.430 | 8.950 | 9.000 | 104,900 | -0.33(-3.54%) |
Jun 14, 2004 | 9.650 | 9.850 | 9.280 | 9.330 | 39,900 | -0.40(-4.11%) |
Jun 10, 2004 | 9.700 | 10.10 | 9.360 | 9.730 | 44,800 | -0.07(-0.71%) |
Jun 09, 2004 | 9.840 | 10.00 | 9.680 | 9.800 | 48,600 | -0.14(-1.41%) |
Jun 08, 2004 | 8.850 | 10.20 | 8.850 | 9.940 | 166,900 | +1.05(+11.81%) |
Jun 07, 2004 | 8.860 | 8.900 | 8.800 | 8.890 | 71,000 | +0.08(+0.91%) |
Jun 04, 2004 | 8.750 | 8.840 | 8.700 | 8.810 | 40,700 | +0.16(+1.85%) |
Jun 03, 2004 | 8.700 | 8.900 | 8.620 | 8.650 | 63,600 | -0.10(-1.14%) |
Jun 02, 2004 | 8.880 | 8.990 | 8.750 | 8.750 | 254,200 | -0.03(-0.34%) |
Jun 01, 2004 | 8.770 | 9.000 | 8.770 | 8.780 | 87,000 | -0.05(-0.57%) |
May 28, 2004 | 9.000 | 9.080 | 8.750 | 8.830 | 99,700 | -0.22(-2.43%) |
May 27, 2004 | 9.430 | 9.440 | 8.950 | 9.050 | 194,300 | -0.38(-4.03%) |
May 26, 2004 | 9.570 | 9.660 | 9.380 | 9.430 | 27,100 | -0.04(-0.42%) |
May 25, 2004 | 9.600 | 9.650 | 9.310 | 9.470 | 56,800 | -0.03(-0.32%) |
May 24, 2004 | 9.200 | 9.500 | 9.085 | 9.500 | 52,500 | +0.33(+3.60%) |
May 21, 2004 | 9.120 | 9.220 | 9.080 | 9.170 | 20,400 | +0.15(+1.66%) |
May 20, 2004 | 9.120 | 9.170 | 8.950 | 9.020 | 81,500 | -0.04(-0.44%) |
May 19, 2004 | 9.500 | 9.500 | 9.050 | 9.060 | 30,800 | -0.16(-1.74%) |
May 18, 2004 | 9.200 | 9.220 | 9.000 | 9.220 | 17,700 | +0.07(+0.77%) |
May 17, 2004 | 9.380 | 9.380 | 9.050 | 9.150 | 37,000 | -0.29(-3.07%) |
May 14, 2004 | 9.450 | 9.670 | 9.380 | 9.440 | 18,700 | -0.01(-0.11%) |
May 13, 2004 | 9.700 | 9.710 | 9.420 | 9.450 | 15,600 | -0.15(-1.56%) |
May 12, 2004 | 9.200 | 9.600 | 9.050 | 9.600 | 26,000 | +0.35(+3.78%) |
May 11, 2004 | 9.400 | 9.400 | 9.160 | 9.250 | 33,200 | -0.13(-1.39%) |
May 10, 2004 | 9.530 | 9.660 | 9.380 | 9.380 | 21,100 | -0.16(-1.68%) |
May 07, 2004 | 9.850 | 9.900 | 9.530 | 9.540 | 29,400 | -0.35(-3.54%) |
May 06, 2004 | 9.630 | 9.900 | 9.600 | 9.890 | 34,700 | +0.20(+2.06%) |
May 05, 2004 | 9.700 | 9.770 | 9.600 | 9.690 | 33,300 | -0.05(-0.51%) |
May 04, 2004 | 9.770 | 9.850 | 9.620 | 9.740 | 30,800 | -0.02(-0.20%) |
May 03, 2004 | 9.760 | 9.880 | 9.700 | 9.760 | 27,800 | +0.00(+0.00%) |
Apr 30, 2004 | 9.950 | 9.950 | 9.590 | 9.760 | 36,600 | -0.24(-2.40%) |
Apr 29, 2004 | 9.950 | 10.00 | 9.830 | 10.00 | 29,000 | +0.05(+0.50%) |
Apr 28, 2004 | 10.08 | 10.10 | 9.910 | 9.950 | 104,800 | -0.18(-1.78%) |
Apr 27, 2004 | 10.10 | 10.15 | 10.00 | 10.13 | 18,600 | +0.03(+0.30%) |
Apr 26, 2004 | 10.20 | 10.30 | 10.07 | 10.10 | 9,400 | -0.19(-1.85%) |
Apr 23, 2004 | 10.26 | 10.30 | 10.10 | 10.29 | 19,600 | -0.01(-0.10%) |
Apr 22, 2004 | 10.39 | 10.39 | 10.25 | 10.30 | 31,000 | -0.09(-0.87%) |
Apr 21, 2004 | 10.30 | 10.40 | 10.30 | 10.39 | 13,000 | +0.13(+1.27%) |
Apr 20, 2004 | 10.35 | 10.45 | 10.14 | 10.26 | 49,300 | -0.09(-0.87%) |
Apr 19, 2004 | 10.30 | 10.36 | 10.14 | 10.35 | 30,400 | +0.00(+0.00%) |
Apr 16, 2004 | 10.45 | 10.45 | 10.22 | 10.35 | 35,500 | -0.02(-0.19%) |
Apr 15, 2004 | 10.30 | 10.50 | 10.27 | 10.37 | 29,900 | +0.02(+0.19%) |
Apr 14, 2004 | 10.20 | 10.40 | 10.08 | 10.35 | 76,000 | +0.06(+0.58%) |
Apr 13, 2004 | 10.40 | 10.40 | 10.07 | 10.29 | 29,800 | -0.11(-1.06%) |
Apr 12, 2004 | 10.18 | 10.59 | 10.18 | 10.40 | 49,900 | +0.22(+2.16%) |
Apr 08, 2004 | 10.52 | 10.52 | 10.10 | 10.18 | 13,200 | -0.34(-3.23%) |
Apr 07, 2004 | 10.44 | 10.55 | 10.18 | 10.52 | 37,600 | +0.08(+0.77%) |
Apr 06, 2004 | 10.50 | 10.64 | 10.43 | 10.44 | 51,600 | -0.11(-1.04%) |
Apr 05, 2004 | 10.65 | 10.65 | 10.48 | 10.55 | 17,900 | -0.10(-0.94%) |
Apr 02, 2004 | 10.55 | 10.71 | 10.55 | 10.65 | 16,400 | +0.32(+3.10%) |
Apr 01, 2004 | 10.20 | 10.36 | 10.20 | 10.33 | 12,900 | +0.13(+1.27%) |
Mar 31, 2004 | 10.27 | 10.30 | 9.930 | 10.20 | 29,200 | +0.03(+0.29%) |
Mar 30, 2004 | 9.960 | 10.18 | 9.960 | 10.17 | 21,400 | +0.21(+2.11%) |
Mar 29, 2004 | 9.710 | 10.05 | 9.710 | 9.960 | 60,100 | +0.31(+3.21%) |
Mar 26, 2004 | 9.660 | 9.820 | 9.560 | 9.650 | 28,700 | -0.01(-0.10%) |
Mar 25, 2004 | 9.620 | 9.720 | 9.560 | 9.660 | 28,000 | +0.10(+1.05%) |
Mar 24, 2004 | 9.600 | 9.700 | 9.550 | 9.560 | 19,600 | -0.04(-0.42%) |
Mar 23, 2004 | 9.750 | 9.850 | 9.600 | 9.600 | 18,700 | -0.05(-0.52%) |
Mar 22, 2004 | 9.720 | 9.730 | 9.650 | 9.650 | 31,100 | +0.00(+0.00%) |
Mar 19, 2004 | 10.09 | 10.09 | 9.650 | 9.650 | 35,300 | -0.35(-3.50%) |
Mar 18, 2004 | 10.20 | 10.20 | 10.00 | 10.00 | 12,100 | -0.24(-2.34%) |
Mar 17, 2004 | 10.01 | 10.25 | 10.00 | 10.24 | 18,600 | +0.24(+2.40%) |
Mar 16, 2004 | 10.00 | 10.09 | 9.940 | 10.00 | 33,700 | +0.00(+0.00%) |
Mar 15, 2004 | 10.56 | 10.56 | 10.00 | 10.00 | 28,300 | -0.66(-6.19%) |
Mar 12, 2004 | 10.04 | 10.66 | 9.900 | 10.66 | 28,200 | +0.62(+6.18%) |
Mar 11, 2004 | 10.00 | 10.32 | 9.960 | 10.04 | 36,400 | +0.04(+0.40%) |
Mar 10, 2004 | 10.20 | 10.24 | 9.970 | 10.00 | 102,900 | -0.27(-2.63%) |
Mar 09, 2004 | 10.04 | 10.30 | 10.04 | 10.27 | 29,400 | +0.23(+2.29%) |
Mar 08, 2004 | 10.20 | 10.28 | 10.04 | 10.04 | 24,700 | -0.06(-0.59%) |
Mar 05, 2004 | 10.40 | 10.50 | 10.08 | 10.10 | 41,000 | -0.37(-3.53%) |
Mar 04, 2004 | 10.12 | 10.48 | 10.08 | 10.47 | 29,100 | +0.29(+2.85%) |
Mar 03, 2004 | 10.10 | 10.35 | 10.05 | 10.18 | 25,800 | +0.01(+0.10%) |
Mar 02, 2004 | 10.02 | 10.38 | 9.980 | 10.17 | 24,100 | +0.07(+0.69%) |
Mar 01, 2004 | 10.15 | 10.15 | 9.950 | 10.10 | 32,800 | -0.05(-0.49%) |
Feb 27, 2004 | 9.870 | 10.28 | 9.860 | 10.15 | 23,600 | +0.28(+2.84%) |
Feb 26, 2004 | 9.790 | 9.920 | 9.770 | 9.870 | 27,500 | +0.02(+0.20%) |
Feb 25, 2004 | 9.730 | 9.930 | 9.650 | 9.850 | 38,900 | +0.12(+1.23%) |
Feb 24, 2004 | 9.750 | 10.00 | 9.700 | 9.730 | 31,300 | +0.02(+0.21%) |
Feb 23, 2004 | 9.800 | 9.800 | 9.600 | 9.710 | 54,000 | -0.04(-0.41%) |
Feb 20, 2004 | 9.590 | 9.840 | 9.510 | 9.750 | 28,500 | +0.26(+2.74%) |
Feb 19, 2004 | 9.750 | 9.870 | 9.490 | 9.490 | 35,500 | -0.26(-2.67%) |
Feb 18, 2004 | 9.500 | 9.750 | 9.460 | 9.750 | 75,500 | +0.24(+2.52%) |
Feb 17, 2004 | 9.640 | 9.720 | 9.510 | 9.510 | 49,400 | -0.04(-0.42%) |
Feb 13, 2004 | 9.800 | 9.800 | 9.550 | 9.550 | 38,000 | -0.16(-1.65%) |
Feb 12, 2004 | 10.13 | 10.15 | 9.700 | 9.710 | 32,600 | -0.42(-4.15%) |
Feb 11, 2004 | 10.34 | 10.44 | 10.04 | 10.13 | 32,200 | -0.25(-2.41%) |
Feb 10, 2004 | 10.00 | 10.43 | 9.760 | 10.38 | 46,600 | +0.34(+3.39%) |
Feb 09, 2004 | 10.24 | 10.24 | 9.820 | 10.04 | 31,600 | -0.10(-0.99%) |
Feb 06, 2004 | 9.640 | 10.25 | 9.640 | 10.14 | 38,300 | +0.60(+6.29%) |
Feb 05, 2004 | 9.520 | 9.740 | 9.520 | 9.540 | 29,000 | -0.01(-0.10%) |
Feb 04, 2004 | 9.710 | 9.710 | 9.510 | 9.550 | 58,000 | -0.26(-2.65%) |
Feb 03, 2004 | 9.800 | 9.870 | 9.700 | 9.810 | 29,500 | +0.01(+0.10%) |
Feb 02, 2004 | 9.800 | 9.890 | 9.710 | 9.800 | 34,000 | +0.05(+0.51%) |
Jan 30, 2004 | 9.900 | 9.990 | 9.700 | 9.750 | 80,000 | -0.19(-1.91%) |
Jan 29, 2004 | 10.15 | 10.20 | 9.910 | 9.940 | 55,200 | -0.15(-1.49%) |
Jan 28, 2004 | 10.60 | 10.65 | 10.09 | 10.09 | 36,900 | -0.44(-4.18%) |
Jan 27, 2004 | 10.76 | 10.76 | 10.43 | 10.53 | 21,500 | -0.22(-2.05%) |
Jan 26, 2004 | 10.81 | 10.89 | 10.68 | 10.75 | 51,600 | +0.04(+0.37%) |
Jan 23, 2004 | 10.12 | 10.72 | 10.08 | 10.71 | 56,400 | +0.58(+5.73%) |
Jan 22, 2004 | 10.16 | 10.27 | 10.09 | 10.13 | 44,300 | -0.04(-0.39%) |
Jan 21, 2004 | 10.25 | 10.29 | 10.00 | 10.17 | 72,800 | -0.20(-1.93%) |
Jan 20, 2004 | 10.50 | 10.50 | 10.25 | 10.37 | 31,500 | -0.04(-0.38%) |
Jan 16, 2004 | 10.75 | 10.77 | 10.25 | 10.41 | 55,400 | -0.28(-2.62%) |
Jan 15, 2004 | 10.86 | 10.86 | 10.68 | 10.69 | 28,800 | -0.24(-2.20%) |
Jan 14, 2004 | 10.83 | 10.93 | 10.80 | 10.93 | 46,700 | +0.20(+1.86%) |
Jan 13, 2004 | 10.59 | 10.73 | 10.50 | 10.73 | 38,600 | +0.24(+2.29%) |
Jan 12, 2004 | 10.80 | 10.88 | 10.48 | 10.49 | 57,900 | -0.31(-2.87%) |
Jan 09, 2004 | 10.88 | 10.93 | 10.80 | 10.80 | 35,900 | -0.09(-0.83%) |
Jan 08, 2004 | 10.75 | 10.95 | 10.75 | 10.89 | 20,100 | +0.24(+2.25%) |
Jan 07, 2004 | 10.92 | 10.96 | 10.57 | 10.65 | 33,000 | -0.17(-1.57%) |
Jan 06, 2004 | 10.64 | 11.14 | 10.64 | 10.82 | 70,100 | +0.28(+2.66%) |
Jan 05, 2004 | 10.55 | 11.02 | 10.54 | 10.54 | 57,100 | -0.01(-0.09%) |
Jan 02, 2004 | 10.29 | 10.80 | 10.29 | 10.55 | 75,600 | +0.36(+3.53%) |
Dec 31, 2003 | 10.44 | 10.65 | 10.19 | 10.19 | 75,500 | -0.26(-2.49%) |
Dec 30, 2003 | 10.49 | 10.89 | 10.30 | 10.45 | 71,100 | -0.04(-0.38%) |
Dec 29, 2003 | 10.55 | 10.65 | 10.35 | 10.49 | 77,400 | +0.02(+0.19%) |
Dec 26, 2003 | 10.50 | 10.90 | 10.35 | 10.47 | 33,800 | -0.03(-0.29%) |
Dec 24, 2003 | 10.52 | 10.72 | 10.50 | 10.50 | 43,500 | -0.08(-0.76%) |
Dec 23, 2003 | 10.76 | 10.94 | 10.52 | 10.58 | 105,900 | -0.11(-1.03%) |
Dec 22, 2003 | 10.95 | 11.09 | 10.50 | 10.69 | 74,000 | -0.21(-1.93%) |
Dec 19, 2003 | 11.71 | 11.71 | 10.90 | 10.90 | 97,800 | -0.81(-6.92%) |
Dec 18, 2003 | 11.80 | 11.81 | 11.60 | 11.71 | 24,600 | -0.03(-0.26%) |
Dec 17, 2003 | 12.10 | 12.15 | 11.75 | 11.74 | 55,400 | -0.26(-2.17%) |
Dec 16, 2003 | 13.04 | 13.10 | 12.00 | 12.00 | 87,200 | -1.03(-7.90%) |
Dec 15, 2003 | 13.32 | 13.32 | 13.00 | 13.03 | 79,200 | -0.19(-1.44%) |
Dec 12, 2003 | 13.03 | 13.22 | 12.95 | 13.22 | 16,200 | +0.12(+0.92%) |
Dec 11, 2003 | 12.81 | 13.14 | 12.80 | 13.10 | 27,700 | +0.25(+1.95%) |
Dec 10, 2003 | 12.80 | 12.97 | 12.77 | 12.85 | 20,200 | +0.01(+0.08%) |
Dec 09, 2003 | 12.99 | 13.07 | 12.84 | 12.84 | 16,800 | -0.29(-2.21%) |
Dec 08, 2003 | 12.98 | 13.14 | 12.98 | 13.13 | 35,600 | +0.25(+1.94%) |
Dec 05, 2003 | 12.79 | 12.80 | 12.77 | 12.88 | 8,100 | +0.11(+0.86%) |
Dec 04, 2003 | 12.70 | 12.81 | 12.68 | 12.77 | 66,400 | +0.07(+0.55%) |
Dec 03, 2003 | 12.77 | 12.77 | 12.77 | 12.70 | 23,300 | -0.09(-0.70%) |
Dec 02, 2003 | 12.56 | 12.79 | 12.56 | 12.79 | 27,000 | +0.30(+2.40%) |
Dec 01, 2003 | 12.31 | 12.50 | 12.27 | 12.49 | 38,900 | +0.25(+2.04%) |
Nov 28, 2003 | 12.77 | 12.80 | 12.24 | 12.24 | 27,800 | -0.48(-3.77%) |
Nov 26, 2003 | 13.15 | 13.24 | 12.72 | 12.72 | 31,400 | -0.25(-1.93%) |
Nov 25, 2003 | 12.80 | 13.01 | 12.80 | 12.97 | 20,800 | +0.17(+1.33%) |
Nov 24, 2003 | 12.35 | 12.80 | 12.35 | 12.80 | 20,800 | +0.54(+4.40%) |
Nov 21, 2003 | 12.18 | 12.27 | 12.12 | 12.26 | 12,100 | +0.16(+1.32%) |
Nov 20, 2003 | 11.94 | 12.10 | 11.94 | 12.10 | 23,100 | +0.07(+0.58%) |
Nov 19, 2003 | 12.10 | 12.24 | 11.91 | 12.03 | 23,500 | -0.01(-0.08%) |
Nov 18, 2003 | 12.44 | 12.46 | 12.02 | 12.04 | 14,900 | -0.39(-3.14%) |
Nov 17, 2003 | 12.45 | 12.55 | 12.22 | 12.43 | 25,000 | -0.48(-3.72%) |
Nov 14, 2003 | 13.15 | 13.15 | 12.90 | 12.91 | 34,400 | +0.03(+0.23%) |
Nov 13, 2003 | 12.74 | 12.94 | 12.74 | 12.88 | 23,900 | +0.14(+1.10%) |
Nov 12, 2003 | 12.44 | 12.74 | 12.44 | 12.74 | 33,800 | +0.22(+1.76%) |
Nov 11, 2003 | 12.56 | 12.65 | 12.34 | 12.52 | 15,200 | -0.09(-0.71%) |
Nov 10, 2003 | 12.61 | 12.65 | 12.54 | 12.61 | 20,300 | -0.01(-0.08%) |
Nov 07, 2003 | 12.90 | 13.08 | 12.62 | 12.62 | 20,000 | -0.18(-1.41%) |
Nov 06, 2003 | 12.85 | 12.85 | 12.73 | 12.80 | 11,500 | +0.01(+0.08%) |
Nov 05, 2003 | 12.50 | 12.90 | 12.55 | 12.79 | 20,200 | -0.01(-0.08%) |
Nov 04, 2003 | 12.50 | 12.87 | 12.50 | 12.80 | 43,500 | +0.45(+3.64%) |