Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.190 | 5.190 | 4.930 | 5.100 | 56,800 | +0.02(+0.39%) |
Sep 29, 2004 | 4.880 | 5.130 | 4.860 | 5.080 | 28,100 | +0.08(+1.60%) |
Sep 28, 2004 | 5.045 | 5.080 | 4.850 | 5.000 | 84,100 | -0.02(-0.40%) |
Sep 27, 2004 | 5.150 | 5.230 | 5.000 | 5.020 | 109,400 | -0.07(-1.38%) |
Sep 24, 2004 | 5.200 | 5.200 | 5.030 | 5.090 | 56,700 | -0.02(-0.39%) |
Sep 23, 2004 | 5.240 | 5.240 | 5.000 | 5.110 | 66,800 | -0.04(-0.78%) |
Sep 22, 2004 | 5.400 | 5.400 | 5.000 | 5.150 | 88,000 | -0.27(-4.98%) |
Sep 21, 2004 | 5.315 | 5.480 | 5.280 | 5.420 | 50,900 | +0.09(+1.69%) |
Sep 20, 2004 | 5.230 | 5.470 | 5.230 | 5.330 | 44,500 | -0.08(-1.48%) |
Sep 17, 2004 | 5.340 | 5.570 | 5.030 | 5.410 | 113,300 | +0.12(+2.27%) |
Sep 16, 2004 | 5.360 | 5.360 | 5.070 | 5.290 | 58,400 | +0.14(+2.72%) |
Sep 15, 2004 | 5.430 | 5.440 | 5.100 | 5.150 | 98,200 | -0.26(-4.81%) |
Sep 14, 2004 | 5.190 | 5.420 | 5.050 | 5.410 | 105,200 | +0.27(+5.25%) |
Sep 13, 2004 | 5.360 | 5.520 | 5.050 | 5.140 | 125,300 | -0.23(-4.28%) |
Sep 10, 2004 | 5.750 | 5.750 | 5.360 | 5.370 | 84,600 | -0.26(-4.62%) |
Sep 09, 2004 | 5.990 | 5.990 | 5.450 | 5.630 | 66,100 | -0.07(-1.23%) |
Sep 08, 2004 | 5.900 | 5.950 | 5.700 | 5.700 | 34,100 | -0.22(-3.72%) |
Sep 07, 2004 | 6.100 | 6.220 | 5.800 | 5.920 | 45,200 | +0.02(+0.34%) |
Sep 03, 2004 | 6.100 | 6.280 | 5.830 | 5.900 | 28,300 | -0.04(-0.67%) |
Sep 02, 2004 | 5.800 | 6.130 | 5.800 | 5.940 | 48,100 | +0.07(+1.19%) |
Sep 01, 2004 | 5.970 | 6.580 | 5.680 | 5.870 | 291,800 | -0.02(-0.34%) |
Aug 31, 2004 | 5.770 | 6.000 | 5.500 | 5.890 | 117,000 | +0.21(+3.70%) |
Aug 30, 2004 | 5.875 | 5.980 | 5.600 | 5.680 | 45,000 | -0.11(-1.90%) |
Aug 27, 2004 | 5.860 | 6.080 | 5.750 | 5.790 | 49,400 | -0.13(-2.20%) |
Aug 26, 2004 | 5.710 | 5.970 | 5.710 | 5.920 | 66,700 | +0.16(+2.78%) |
Aug 25, 2004 | 5.900 | 6.030 | 5.430 | 5.760 | 128,500 | -0.11(-1.87%) |
Aug 24, 2004 | 6.400 | 6.580 | 5.780 | 5.870 | 770,900 | -0.17(-2.81%) |
Aug 23, 2004 | 6.280 | 6.480 | 5.940 | 6.040 | 110,400 | -0.17(-2.74%) |
Aug 20, 2004 | 5.970 | 6.350 | 5.940 | 6.210 | 104,203 | +0.21(+3.50%) |
Aug 19, 2004 | 6.100 | 6.140 | 5.860 | 6.000 | 146,200 | -0.14(-2.28%) |
Aug 18, 2004 | 5.520 | 6.450 | 5.520 | 6.140 | 218,400 | +0.68(+12.45%) |
Aug 17, 2004 | 5.840 | 5.840 | 5.400 | 5.460 | 40,700 | -0.16(-2.85%) |
Aug 16, 2004 | 5.450 | 5.850 | 5.400 | 5.620 | 49,300 | +0.23(+4.27%) |
Aug 13, 2004 | 5.450 | 5.500 | 5.350 | 5.390 | 24,200 | +0.04(+0.75%) |
Aug 12, 2004 | 5.270 | 5.580 | 5.260 | 5.350 | 37,800 | +0.00(+0.00%) |
Aug 11, 2004 | 5.290 | 5.550 | 5.080 | 5.350 | 32,600 | -0.03(-0.56%) |
Aug 10, 2004 | 5.280 | 5.580 | 5.170 | 5.380 | 62,300 | +0.11(+2.09%) |
Aug 09, 2004 | 5.000 | 5.270 | 4.970 | 5.270 | 127,900 | +0.13(+2.53%) |
Aug 06, 2004 | 5.300 | 5.400 | 4.941 | 5.140 | 88,900 | -0.31(-5.69%) |
Aug 05, 2004 | 5.240 | 5.540 | 5.240 | 5.450 | 49,700 | +0.16(+3.02%) |
Aug 04, 2004 | 5.440 | 5.660 | 5.260 | 5.290 | 50,600 | -0.15(-2.76%) |
Aug 03, 2004 | 5.050 | 5.500 | 5.000 | 5.440 | 170,745 | +0.31(+6.04%) |
Aug 02, 2004 | 5.700 | 5.700 | 5.050 | 5.130 | 169,600 | -0.64(-11.09%) |
Jul 30, 2004 | 5.840 | 5.980 | 5.430 | 5.770 | 128,100 | +0.09(+1.58%) |
Jul 29, 2004 | 5.440 | 5.750 | 5.180 | 5.680 | 110,400 | +0.38(+7.17%) |
Jul 28, 2004 | 5.470 | 5.470 | 5.050 | 5.300 | 99,100 | +0.02(+0.38%) |
Jul 27, 2004 | 4.510 | 5.430 | 4.370 | 5.280 | 294,500 | +0.76(+16.81%) |
Jul 26, 2004 | 4.790 | 4.830 | 4.500 | 4.520 | 121,000 | -0.28(-5.83%) |
Jul 23, 2004 | 5.100 | 5.180 | 4.700 | 4.800 | 194,700 | -0.16(-3.23%) |
Jul 22, 2004 | 5.300 | 5.390 | 4.800 | 4.960 | 149,700 | -0.14(-2.75%) |
Jul 21, 2004 | 5.470 | 5.580 | 5.050 | 5.100 | 120,100 | -0.17(-3.23%) |
Jul 20, 2004 | 5.020 | 5.960 | 5.000 | 5.270 | 120,500 | -0.06(-1.13%) |
Jul 19, 2004 | 5.600 | 5.600 | 5.180 | 5.330 | 121,300 | -0.31(-5.50%) |
Jul 16, 2004 | 5.700 | 6.030 | 5.620 | 5.640 | 74,300 | -0.33(-5.53%) |
Jul 15, 2004 | 5.830 | 5.980 | 5.750 | 5.970 | 41,300 | -0.02(-0.33%) |
Jul 14, 2004 | 6.340 | 6.340 | 5.950 | 5.990 | 97,100 | -0.09(-1.48%) |
Jul 13, 2004 | 6.330 | 6.330 | 6.040 | 6.080 | 97,900 | +0.00(+0.00%) |
Jul 12, 2004 | 5.980 | 6.220 | 5.600 | 6.080 | 141,900 | +0.21(+3.58%) |
Jul 09, 2004 | 6.060 | 6.140 | 5.451 | 5.870 | 375,400 | -0.31(-5.02%) |
Jul 08, 2004 | 6.380 | 6.490 | 6.030 | 6.180 | 121,000 | -0.33(-5.07%) |
Jul 07, 2004 | 6.580 | 6.650 | 6.400 | 6.510 | 32,900 | -0.14(-2.11%) |
Jul 06, 2004 | 6.990 | 6.990 | 6.370 | 6.650 | 127,800 | -0.29(-4.18%) |
Jul 02, 2004 | 7.130 | 7.130 | 6.870 | 6.940 | 52,900 | +0.04(+0.58%) |
Jul 01, 2004 | 6.870 | 7.560 | 6.870 | 6.900 | 140,500 | +0.00(+0.00%) |
Jun 30, 2004 | 7.160 | 7.320 | 6.750 | 6.900 | 242,800 | -0.31(-4.30%) |
Jun 29, 2004 | 7.250 | 7.610 | 7.210 | 7.210 | 78,500 | -0.08(-1.10%) |
Jun 28, 2004 | 7.500 | 7.700 | 7.140 | 7.290 | 170,100 | -0.55(-7.02%) |
Jun 25, 2004 | 7.620 | 7.960 | 6.300 | 7.840 | 1,317,600 | +0.22(+2.89%) |
Jun 24, 2004 | 7.450 | 7.680 | 7.200 | 7.620 | 67,300 | +0.11(+1.46%) |
Jun 23, 2004 | 7.800 | 8.030 | 7.350 | 7.510 | 237,500 | -0.35(-4.45%) |
Jun 22, 2004 | 7.780 | 8.060 | 7.750 | 7.860 | 101,100 | +0.08(+1.03%) |
Jun 21, 2004 | 7.780 | 7.970 | 7.660 | 7.780 | 125,400 | -0.08(-1.02%) |
Jun 18, 2004 | 7.580 | 7.940 | 7.550 | 7.860 | 387,600 | +0.03(+0.38%) |
Jun 17, 2004 | 7.690 | 7.960 | 7.690 | 7.830 | 69,800 | +0.06(+0.77%) |
Jun 16, 2004 | 7.990 | 7.990 | 7.630 | 7.770 | 84,200 | -0.16(-2.02%) |
Jun 15, 2004 | 7.360 | 8.060 | 7.130 | 7.930 | 197,500 | +0.43(+5.73%) |
Jun 14, 2004 | 7.800 | 7.890 | 7.440 | 7.500 | 128,300 | -0.33(-4.21%) |
Jun 10, 2004 | 8.060 | 8.140 | 7.800 | 7.830 | 123,400 | -0.32(-3.93%) |
Jun 09, 2004 | 8.630 | 8.700 | 7.920 | 8.150 | 252,500 | -0.27(-3.21%) |
Jun 08, 2004 | 8.760 | 8.780 | 7.810 | 8.420 | 962,800 | -0.36(-4.10%) |
Jun 07, 2004 | 10.00 | 10.03 | 8.730 | 8.780 | 551,100 | -1.10(-11.13%) |
Jun 04, 2004 | 10.00 | 10.40 | 9.880 | 9.880 | 202,800 | +0.00(+0.00%) |
Jun 03, 2004 | 10.81 | 10.89 | 9.700 | 9.880 | 278,000 | -0.94(-8.69%) |
Jun 02, 2004 | 11.22 | 11.22 | 10.69 | 10.82 | 116,700 | -0.33(-2.96%) |
Jun 01, 2004 | 10.65 | 11.25 | 10.60 | 11.15 | 210,100 | +0.35(+3.24%) |
May 28, 2004 | 10.93 | 11.19 | 10.64 | 10.80 | 148,000 | -0.10(-0.92%) |
May 27, 2004 | 10.79 | 10.91 | 10.41 | 10.90 | 199,600 | +0.28(+2.64%) |
May 26, 2004 | 10.48 | 10.80 | 10.36 | 10.62 | 202,800 | +0.10(+0.95%) |
May 25, 2004 | 9.820 | 10.75 | 9.820 | 10.52 | 738,900 | +0.62(+6.26%) |
May 24, 2004 | 9.100 | 10.01 | 9.100 | 9.900 | 190,400 | +0.64(+6.91%) |
May 21, 2004 | 9.030 | 9.610 | 9.000 | 9.260 | 78,900 | +0.26(+2.89%) |
May 20, 2004 | 9.310 | 9.310 | 8.831 | 9.000 | 68,400 | -0.34(-3.64%) |
May 19, 2004 | 9.810 | 9.890 | 9.300 | 9.340 | 71,800 | -0.36(-3.71%) |
May 18, 2004 | 9.590 | 10.18 | 9.200 | 9.700 | 189,200 | +0.28(+2.97%) |
May 17, 2004 | 9.560 | 9.680 | 8.860 | 9.420 | 143,100 | -0.27(-2.79%) |
May 14, 2004 | 9.550 | 10.00 | 9.409 | 9.690 | 223,400 | +0.10(+1.08%) |
May 13, 2004 | 8.810 | 9.660 | 8.810 | 9.586 | 125,300 | +0.76(+8.56%) |
May 12, 2004 | 8.910 | 9.170 | 8.500 | 8.830 | 93,100 | -0.08(-0.90%) |
May 11, 2004 | 8.710 | 9.090 | 8.700 | 8.910 | 78,900 | +0.31(+3.60%) |
May 10, 2004 | 9.280 | 9.380 | 8.070 | 8.600 | 315,700 | -0.79(-8.41%) |
May 07, 2004 | 9.360 | 9.560 | 8.810 | 9.390 | 79,600 | -0.09(-0.95%) |
May 06, 2004 | 9.460 | 9.660 | 9.000 | 9.480 | 110,600 | +0.07(+0.74%) |
May 05, 2004 | 8.800 | 9.430 | 8.730 | 9.410 | 220,500 | +0.66(+7.54%) |
May 04, 2004 | 9.020 | 9.400 | 8.670 | 8.750 | 149,400 | -0.22(-2.45%) |
May 03, 2004 | 8.814 | 9.450 | 8.620 | 8.970 | 254,300 | +0.27(+3.12%) |
Apr 30, 2004 | 9.580 | 9.830 | 8.600 | 8.699 | 463,600 | -0.93(-9.67%) |
Apr 29, 2004 | 10.11 | 10.11 | 9.530 | 9.630 | 175,500 | -0.37(-3.70%) |
Apr 28, 2004 | 9.600 | 10.23 | 9.500 | 10.00 | 337,500 | +0.35(+3.63%) |
Apr 27, 2004 | 9.050 | 10.50 | 9.000 | 9.650 | 1,561,500 | +0.70(+7.82%) |
Apr 26, 2004 | 7.810 | 9.030 | 7.800 | 8.950 | 661,300 | +1.35(+17.76%) |
Apr 23, 2004 | 7.670 | 7.680 | 7.180 | 7.600 | 164,600 | -0.20(-2.56%) |
Apr 22, 2004 | 7.650 | 7.800 | 7.050 | 7.800 | 137,500 | +0.15(+1.96%) |
Apr 21, 2004 | 7.500 | 7.790 | 7.140 | 7.650 | 94,200 | +0.10(+1.32%) |
Apr 20, 2004 | 7.620 | 7.660 | 7.340 | 7.550 | 19,300 | -0.04(-0.53%) |
Apr 19, 2004 | 7.560 | 7.620 | 7.420 | 7.590 | 25,200 | +0.00(+0.00%) |
Apr 16, 2004 | 7.630 | 7.660 | 7.180 | 7.590 | 106,300 | +0.05(+0.66%) |
Apr 15, 2004 | 7.555 | 7.820 | 7.500 | 7.540 | 93,700 | -0.31(-3.95%) |
Apr 14, 2004 | 7.685 | 7.880 | 7.490 | 7.850 | 70,000 | +0.04(+0.51%) |
Apr 13, 2004 | 7.827 | 7.980 | 7.560 | 7.810 | 33,400 | -0.08(-1.01%) |
Apr 12, 2004 | 8.050 | 8.050 | 7.800 | 7.890 | 15,200 | -0.11(-1.38%) |
Apr 08, 2004 | 7.870 | 8.120 | 7.610 | 8.000 | 48,300 | +0.16(+2.04%) |
Apr 07, 2004 | 7.850 | 7.980 | 7.680 | 7.840 | 47,500 | -0.06(-0.76%) |
Apr 06, 2004 | 8.145 | 8.150 | 7.710 | 7.900 | 62,000 | -0.27(-3.30%) |
Apr 05, 2004 | 8.000 | 8.280 | 8.000 | 8.170 | 72,300 | +0.17(+2.12%) |
Apr 02, 2004 | 7.870 | 8.290 | 7.800 | 8.000 | 117,200 | -0.04(-0.50%) |
Apr 01, 2004 | 8.300 | 8.380 | 7.960 | 8.040 | 141,600 | -0.31(-3.71%) |
Mar 31, 2004 | 7.780 | 8.400 | 7.710 | 8.350 | 225,900 | +0.54(+6.91%) |
Mar 30, 2004 | 7.720 | 7.850 | 7.680 | 7.810 | 55,000 | +0.06(+0.77%) |
Mar 29, 2004 | 7.770 | 7.890 | 7.680 | 7.750 | 60,900 | -0.06(-0.77%) |
Mar 26, 2004 | 7.790 | 7.810 | 7.620 | 7.810 | 32,500 | -0.04(-0.51%) |
Mar 25, 2004 | 7.500 | 7.980 | 7.250 | 7.850 | 131,200 | +0.28(+3.70%) |
Mar 24, 2004 | 7.670 | 7.860 | 7.500 | 7.570 | 96,100 | -0.19(-2.45%) |
Mar 23, 2004 | 7.500 | 7.780 | 7.490 | 7.760 | 67,100 | +0.26(+3.47%) |
Mar 22, 2004 | 7.800 | 7.850 | 7.370 | 7.500 | 39,200 | -0.35(-4.46%) |
Mar 19, 2004 | 8.100 | 8.180 | 7.750 | 7.850 | 50,600 | -0.18(-2.24%) |
Mar 18, 2004 | 7.830 | 8.030 | 7.500 | 8.030 | 119,100 | +0.28(+3.61%) |
Mar 17, 2004 | 7.710 | 7.890 | 7.560 | 7.750 | 96,500 | +0.11(+1.44%) |
Mar 16, 2004 | 7.605 | 7.850 | 7.490 | 7.640 | 90,600 | -0.06(-0.78%) |
Mar 15, 2004 | 8.160 | 8.160 | 7.550 | 7.700 | 92,900 | -0.43(-5.29%) |
Mar 12, 2004 | 8.080 | 8.240 | 8.020 | 8.130 | 64,200 | -0.02(-0.25%) |
Mar 11, 2004 | 8.300 | 8.490 | 8.080 | 8.150 | 95,700 | -0.15(-1.81%) |
Mar 10, 2004 | 8.400 | 8.750 | 8.100 | 8.300 | 231,000 | -0.12(-1.43%) |
Mar 09, 2004 | 8.220 | 8.420 | 7.400 | 8.420 | 686,800 | +0.86(+11.38%) |
Mar 08, 2004 | 7.430 | 7.700 | 7.250 | 7.560 | 138,600 | +0.27(+3.70%) |
Mar 05, 2004 | 7.660 | 8.000 | 7.150 | 7.290 | 464,400 | -0.42(-5.45%) |
Mar 04, 2004 | 7.350 | 7.950 | 7.300 | 7.710 | 252,800 | +0.46(+6.34%) |
Mar 03, 2004 | 6.960 | 7.300 | 6.780 | 7.250 | 185,800 | +0.30(+4.32%) |
Mar 02, 2004 | 7.230 | 7.230 | 6.760 | 6.950 | 68,100 | +0.08(+1.16%) |
Mar 01, 2004 | 6.890 | 6.950 | 6.635 | 6.870 | 192,500 | +0.00(+0.00%) |
Feb 27, 2004 | 6.900 | 6.950 | 6.800 | 6.870 | 44,000 | +0.00(+0.00%) |
Feb 26, 2004 | 6.970 | 6.970 | 6.780 | 6.870 | 23,900 | +0.05(+0.73%) |
Feb 25, 2004 | 6.890 | 6.890 | 6.750 | 6.820 | 70,900 | +0.04(+0.59%) |
Feb 24, 2004 | 7.000 | 7.140 | 6.720 | 6.780 | 127,400 | -0.27(-3.83%) |
Feb 23, 2004 | 6.870 | 7.080 | 6.840 | 7.050 | 202,200 | +0.16(+2.32%) |
Feb 20, 2004 | 6.775 | 6.890 | 6.580 | 6.890 | 105,200 | +0.05(+0.73%) |
Feb 19, 2004 | 6.890 | 6.900 | 6.620 | 6.840 | 392,600 | +0.12(+1.79%) |
Feb 18, 2004 | 6.790 | 6.900 | 6.650 | 6.720 | 106,000 | +0.08(+1.20%) |
Feb 17, 2004 | 6.650 | 6.980 | 6.630 | 6.640 | 265,600 | -0.02(-0.30%) |
Feb 13, 2004 | 6.310 | 6.750 | 6.310 | 6.660 | 121,900 | +0.21(+3.26%) |
Feb 12, 2004 | 6.740 | 6.790 | 6.270 | 6.450 | 227,500 | -0.25(-3.73%) |
Feb 11, 2004 | 6.640 | 6.760 | 6.640 | 6.700 | 66,300 | -0.01(-0.15%) |
Feb 10, 2004 | 6.980 | 7.020 | 6.610 | 6.710 | 91,500 | -0.24(-3.45%) |
Feb 09, 2004 | 7.040 | 7.270 | 6.890 | 6.950 | 101,600 | +0.00(+0.00%) |
Feb 06, 2004 | 6.960 | 7.200 | 6.800 | 6.950 | 125,400 | +0.07(+1.00%) |
Feb 05, 2004 | 7.260 | 7.370 | 6.850 | 6.881 | 198,800 | +0.14(+2.09%) |
Feb 04, 2004 | 6.640 | 7.150 | 6.640 | 6.740 | 141,700 | +0.03(+0.45%) |
Feb 03, 2004 | 6.900 | 6.900 | 6.500 | 6.710 | 178,700 | -0.11(-1.61%) |
Feb 02, 2004 | 6.750 | 6.930 | 6.750 | 6.820 | 30,300 | -0.04(-0.58%) |
Jan 30, 2004 | 6.760 | 6.900 | 6.600 | 6.860 | 29,200 | +0.11(+1.63%) |
Jan 29, 2004 | 7.000 | 7.090 | 6.600 | 6.750 | 131,700 | -0.31(-4.39%) |
Jan 28, 2004 | 7.260 | 7.260 | 7.000 | 7.060 | 50,300 | -0.14(-1.94%) |
Jan 27, 2004 | 7.190 | 7.410 | 7.090 | 7.200 | 75,900 | -0.03(-0.41%) |
Jan 26, 2004 | 7.120 | 7.350 | 7.120 | 7.230 | 145,900 | +0.03(+0.42%) |
Jan 23, 2004 | 7.260 | 7.350 | 6.950 | 7.200 | 94,800 | -0.04(-0.55%) |
Jan 22, 2004 | 7.140 | 7.350 | 7.130 | 7.240 | 86,500 | +0.19(+2.70%) |
Jan 21, 2004 | 6.940 | 7.350 | 6.940 | 7.050 | 72,900 | -0.05(-0.70%) |
Jan 20, 2004 | 7.250 | 7.280 | 6.950 | 7.100 | 112,500 | -0.18(-2.47%) |
Jan 16, 2004 | 6.920 | 7.300 | 6.850 | 7.280 | 132,400 | +0.37(+5.35%) |
Jan 15, 2004 | 6.860 | 7.140 | 6.750 | 6.910 | 65,473 | -0.07(-1.00%) |
Jan 14, 2004 | 7.100 | 7.150 | 6.860 | 6.980 | 58,233 | -0.08(-1.13%) |
Jan 13, 2004 | 6.700 | 7.230 | 6.700 | 7.060 | 162,810 | +0.36(+5.37%) |
Jan 12, 2004 | 6.530 | 6.790 | 6.530 | 6.700 | 68,852 | +0.18(+2.76%) |
Jan 09, 2004 | 6.650 | 6.720 | 6.240 | 6.520 | 136,545 | -0.19(-2.83%) |
Jan 08, 2004 | 6.550 | 6.810 | 6.490 | 6.710 | 182,323 | +0.20(+3.07%) |
Jan 07, 2004 | 6.500 | 7.050 | 6.330 | 6.510 | 189,768 | -0.02(-0.31%) |
Jan 06, 2004 | 6.400 | 6.640 | 6.340 | 6.530 | 57,200 | +0.03(+0.46%) |
Jan 05, 2004 | 6.900 | 6.900 | 6.320 | 6.500 | 347,800 | -0.12(-1.81%) |
Jan 02, 2004 | 6.880 | 6.900 | 6.600 | 6.620 | 56,000 | -0.23(-3.36%) |
Dec 31, 2003 | 6.490 | 6.850 | 6.490 | 6.850 | 172,200 | +0.29(+4.42%) |
Dec 30, 2003 | 6.310 | 6.640 | 6.260 | 6.560 | 76,801 | +0.18(+2.82%) |
Dec 29, 2003 | 6.470 | 6.500 | 6.150 | 6.380 | 75,398 | -0.01(-0.16%) |
Dec 26, 2003 | 6.600 | 6.630 | 6.020 | 6.390 | 190,026 | -0.10(-1.54%) |
Dec 24, 2003 | 6.720 | 6.740 | 6.200 | 6.490 | 234,905 | -0.16(-2.41%) |
Dec 23, 2003 | 6.310 | 6.800 | 6.310 | 6.650 | 170,110 | +0.42(+6.74%) |
Dec 22, 2003 | 6.280 | 6.300 | 6.200 | 6.230 | 155,160 | -0.02(-0.32%) |
Dec 19, 2003 | 6.400 | 6.440 | 6.220 | 6.250 | 57,208 | -0.18(-2.78%) |
Dec 18, 2003 | 6.420 | 6.520 | 6.250 | 6.429 | 102,440 | -0.02(-0.33%) |
Dec 17, 2003 | 6.400 | 6.650 | 6.100 | 6.450 | 180,803 | +0.01(+0.16%) |
Dec 16, 2003 | 6.780 | 6.885 | 6.000 | 6.440 | 388,686 | -0.22(-3.30%) |
Dec 15, 2003 | 7.170 | 7.170 | 6.510 | 6.660 | 219,484 | -0.33(-4.72%) |
Dec 12, 2003 | 6.720 | 7.080 | 6.720 | 6.990 | 108,249 | +0.04(+0.58%) |
Dec 11, 2003 | 7.130 | 7.250 | 6.600 | 6.950 | 229,500 | -0.23(-3.20%) |
Dec 10, 2003 | 7.110 | 7.500 | 6.560 | 7.180 | 475,780 | -0.09(-1.24%) |
Dec 09, 2003 | 7.550 | 7.640 | 7.100 | 7.270 | 319,762 | -0.27(-3.58%) |
Dec 08, 2003 | 8.550 | 8.680 | 7.100 | 7.540 | 1,594,000 | -0.86(-10.24%) |
Dec 05, 2003 | 8.410 | 8.670 | 8.300 | 8.400 | 136,653 | -0.01(-0.12%) |
Dec 04, 2003 | 8.720 | 9.100 | 8.390 | 8.410 | 782,784 | +0.00(+0.00%) |
Dec 03, 2003 | 8.600 | 8.600 | 8.360 | 8.410 | 175,270 | -0.06(-0.71%) |
Dec 02, 2003 | 8.500 | 8.750 | 8.290 | 8.470 | 118,797 | -0.03(-0.35%) |
Dec 01, 2003 | 8.190 | 8.710 | 8.190 | 8.500 | 103,645 | +0.31(+3.79%) |
Nov 28, 2003 | 8.220 | 8.260 | 8.150 | 8.190 | 36,108 | -0.05(-0.61%) |
Nov 26, 2003 | 8.190 | 8.340 | 8.060 | 8.240 | 43,141 | +0.14(+1.73%) |
Nov 25, 2003 | 8.320 | 8.490 | 8.100 | 8.100 | 90,255 | -0.18(-2.17%) |
Nov 24, 2003 | 8.200 | 8.500 | 8.140 | 8.280 | 84,712 | +0.23(+2.86%) |
Nov 21, 2003 | 8.120 | 8.320 | 8.060 | 8.050 | 33,295 | -0.07(-0.86%) |
Nov 20, 2003 | 8.350 | 8.350 | 7.960 | 8.120 | 57,572 | -0.15(-1.81%) |
Nov 19, 2003 | 8.240 | 8.350 | 8.060 | 8.270 | 25,794 | +0.02(+0.24%) |
Nov 18, 2003 | 8.290 | 8.350 | 8.120 | 8.250 | 30,000 | -0.03(-0.36%) |
Nov 17, 2003 | 8.600 | 8.600 | 8.090 | 8.280 | 37,986 | -0.11(-1.31%) |
Nov 14, 2003 | 8.150 | 8.730 | 8.130 | 8.390 | 161,460 | +0.23(+2.82%) |
Nov 13, 2003 | 8.250 | 8.480 | 8.100 | 8.160 | 118,002 | -0.01(-0.12%) |
Nov 12, 2003 | 8.440 | 8.550 | 8.000 | 8.170 | 166,061 | -0.15(-1.80%) |
Nov 11, 2003 | 8.880 | 8.990 | 8.310 | 8.320 | 117,745 | -0.58(-6.52%) |
Nov 10, 2003 | 9.180 | 9.200 | 8.840 | 8.900 | 156,215 | +0.15(+1.71%) |
Nov 07, 2003 | 8.650 | 8.900 | 8.650 | 8.750 | 146,887 | +0.00(+0.00%) |
Nov 06, 2003 | 8.850 | 8.900 | 8.610 | 8.750 | 139,810 | +0.15(+1.74%) |
Nov 05, 2003 | 8.340 | 8.730 | 8.340 | 8.600 | 84,925 | +0.15(+1.78%) |
Nov 04, 2003 | 8.300 | 8.700 | 8.270 | 8.450 | 328,659 | +0.16(+1.93%) |
Nov 03, 2003 | 8.000 | 8.350 | 8.000 | 8.290 | 43,066 | +0.21(+2.60%) |
Oct 31, 2003 | 7.700 | 8.200 | 7.700 | 8.080 | 167,362 | +0.37(+4.80%) |
Oct 30, 2003 | 7.800 | 7.770 | 7.510 | 7.710 | 76,400 | -0.09(-1.15%) |
Oct 29, 2003 | 7.780 | 8.230 | 7.560 | 7.800 | 101,899 | -0.13(-1.64%) |
Oct 28, 2003 | 8.480 | 8.480 | 7.610 | 7.930 | 272,203 | -0.56(-6.60%) |
Oct 27, 2003 | 8.960 | 9.000 | 8.210 | 8.490 | 1,106,300 | -0.36(-4.07%) |
Oct 24, 2003 | 9.300 | 9.410 | 8.530 | 8.850 | 102,500 | -0.29(-3.17%) |
Oct 23, 2003 | 8.830 | 9.210 | 8.700 | 9.140 | 90,500 | +0.39(+4.49%) |
Oct 22, 2003 | 8.370 | 8.750 | 8.160 | 8.747 | 107,200 | +0.15(+1.71%) |
Oct 21, 2003 | 8.450 | 8.640 | 7.880 | 8.600 | 75,787 | +0.23(+2.74%) |
Oct 20, 2003 | 7.800 | 8.400 | 7.760 | 8.371 | 103,700 | +0.42(+5.30%) |
Oct 17, 2003 | 8.000 | 8.001 | 7.610 | 7.950 | 50,699 | -0.23(-2.80%) |
Oct 16, 2003 | 8.320 | 8.320 | 7.720 | 8.179 | 165,548 | -0.14(-1.69%) |
Oct 15, 2003 | 8.450 | 8.490 | 8.100 | 8.320 | 32,000 | -0.08(-0.95%) |
Oct 14, 2003 | 8.460 | 8.650 | 8.280 | 8.400 | 32,000 | -0.10(-1.16%) |
Oct 13, 2003 | 8.430 | 8.600 | 8.360 | 8.499 | 61,378 | +0.09(+1.06%) |
Oct 10, 2003 | 8.170 | 8.450 | 8.080 | 8.410 | 103,100 | +0.26(+3.19%) |
Oct 09, 2003 | 7.950 | 8.310 | 7.940 | 8.150 | 118,050 | +0.38(+4.88%) |
Oct 08, 2003 | 7.600 | 8.210 | 7.250 | 7.771 | 275,298 | +0.25(+3.34%) |
Oct 07, 2003 | 7.140 | 7.550 | 7.130 | 7.520 | 57,352 | +0.17(+2.31%) |
Oct 06, 2003 | 7.250 | 7.350 | 7.150 | 7.350 | 62,800 | +0.22(+3.09%) |
Oct 03, 2003 | 7.000 | 7.240 | 6.850 | 7.130 | 59,329 | +0.13(+1.86%) |
Oct 02, 2003 | 6.760 | 7.000 | 6.750 | 7.000 | 52,565 | +0.19(+2.79%) |