Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 10.49 | 10.53 | 10.44 | 10.50 | 494,699 | -0.02(-0.16%) |
Sep 29, 2004 | 10.37 | 10.52 | 10.34 | 10.52 | 550,999 | +0.18(+1.75%) |
Sep 28, 2004 | 10.12 | 10.41 | 10.10 | 10.34 | 422,162 | +0.18(+1.73%) |
Sep 27, 2004 | 10.18 | 10.22 | 10.12 | 10.16 | 974,396 | -0.05(-0.44%) |
Sep 24, 2004 | 10.14 | 10.26 | 10.12 | 10.21 | 310,268 | +0.11(+1.12%) |
Sep 23, 2004 | 10.18 | 10.20 | 10.06 | 10.10 | 493,110 | +0.01(+0.06%) |
Sep 22, 2004 | 10.24 | 10.24 | 10.00 | 10.09 | 1,807,602 | -0.14(-1.33%) |
Sep 21, 2004 | 10.20 | 10.27 | 10.10 | 10.23 | 350,331 | +0.03(+0.34%) |
Sep 20, 2004 | 10.33 | 10.33 | 10.16 | 10.19 | 674,012 | +0.05(+0.49%) |
Sep 17, 2004 | 10.09 | 10.19 | 10.05 | 10.14 | 357,214 | +0.14(+1.42%) |
Sep 16, 2004 | 9.910 | 10.02 | 9.825 | 10.00 | 514,818 | +0.22(+2.20%) |
Sep 15, 2004 | 9.802 | 9.876 | 9.751 | 9.785 | 849,089 | +0.04(+0.41%) |
Sep 14, 2004 | 9.564 | 9.746 | 9.542 | 9.746 | 311,679 | +0.20(+2.08%) |
Sep 13, 2004 | 9.615 | 9.712 | 9.547 | 9.547 | 481,286 | -0.03(-0.35%) |
Sep 10, 2004 | 9.678 | 9.678 | 9.581 | 9.581 | 1,348,906 | -0.15(-1.51%) |
Sep 09, 2004 | 9.768 | 9.774 | 9.593 | 9.729 | 674,894 | -0.02(-0.17%) |
Sep 08, 2004 | 9.853 | 9.875 | 9.746 | 9.746 | 1,221,834 | -0.09(-0.92%) |
Sep 07, 2004 | 9.717 | 9.848 | 9.689 | 9.836 | 203,668 | +0.24(+2.48%) |
Sep 03, 2004 | 9.644 | 9.700 | 9.587 | 9.598 | 570,413 | -0.03(-0.35%) |
Sep 02, 2004 | 9.496 | 9.655 | 9.491 | 9.632 | 505,288 | +0.06(+0.65%) |
Sep 01, 2004 | 9.615 | 9.678 | 9.474 | 9.570 | 763,845 | -0.07(-0.76%) |
Aug 31, 2004 | 9.610 | 9.661 | 9.542 | 9.644 | 2,827,533 | +0.07(+0.77%) |
Aug 30, 2004 | 9.451 | 9.570 | 9.349 | 9.570 | 188,490 | +0.14(+1.44%) |
Aug 27, 2004 | 9.491 | 9.508 | 9.434 | 9.434 | 511,818 | +0.02(+0.18%) |
Aug 26, 2004 | 9.508 | 9.564 | 9.406 | 9.417 | 242,672 | -0.20(-2.06%) |
Aug 25, 2004 | 9.570 | 9.666 | 9.491 | 9.615 | 533,173 | +0.08(+0.89%) |
Aug 24, 2004 | 9.689 | 9.887 | 9.491 | 9.530 | 530,350 | -0.02(-0.24%) |
Aug 23, 2004 | 9.689 | 9.689 | 9.530 | 9.553 | 707,898 | -0.16(-1.63%) |
Aug 20, 2004 | 9.683 | 9.757 | 9.604 | 9.712 | 577,119 | +0.15(+1.60%) |
Aug 19, 2004 | 9.632 | 9.683 | 9.479 | 9.559 | 408,219 | +0.07(+0.72%) |
Aug 18, 2004 | 9.173 | 9.513 | 9.156 | 9.491 | 1,152,474 | +0.27(+2.95%) |
Aug 17, 2004 | 9.156 | 9.236 | 9.134 | 9.219 | 719,369 | +0.14(+1.50%) |
Aug 16, 2004 | 8.867 | 9.088 | 8.862 | 9.083 | 556,293 | +0.22(+2.43%) |
Aug 13, 2004 | 8.958 | 8.969 | 8.867 | 8.867 | 108,187 | -0.07(-0.82%) |
Aug 12, 2004 | 8.952 | 8.964 | 8.884 | 8.941 | 478,462 | +0.10(+1.09%) |
Aug 11, 2004 | 8.879 | 8.907 | 8.799 | 8.845 | 748,667 | -0.07(-0.83%) |
Aug 10, 2004 | 8.765 | 8.918 | 8.765 | 8.918 | 303,384 | +0.23(+2.61%) |
Aug 09, 2004 | 8.754 | 8.754 | 8.669 | 8.692 | 266,498 | -0.07(-0.84%) |
Aug 06, 2004 | 8.533 | 8.771 | 8.533 | 8.765 | 568,648 | +0.24(+2.79%) |
Aug 05, 2004 | 8.788 | 8.918 | 8.527 | 8.527 | 352,272 | -0.35(-3.90%) |
Aug 04, 2004 | 8.862 | 8.958 | 8.811 | 8.873 | 2,228,176 | -0.04(-0.45%) |
Aug 03, 2004 | 8.884 | 8.947 | 8.884 | 8.913 | 337,447 | +0.02(+0.19%) |
Aug 02, 2004 | 8.805 | 8.952 | 8.782 | 8.896 | 1,787,835 | -0.03(-0.32%) |
Jul 30, 2004 | 8.884 | 9.054 | 8.884 | 8.924 | 131,484 | +0.03(+0.38%) |
Jul 29, 2004 | 8.890 | 8.924 | 8.805 | 8.890 | 286,265 | +0.05(+0.58%) |
Jul 28, 2004 | 8.618 | 8.839 | 8.618 | 8.839 | 289,618 | +0.22(+2.56%) |
Jul 27, 2004 | 8.533 | 8.646 | 8.448 | 8.618 | 607,652 | +0.19(+2.29%) |
Jul 26, 2004 | 8.624 | 8.669 | 8.346 | 8.425 | 367,097 | -0.11(-1.26%) |
Jul 23, 2004 | 8.584 | 8.726 | 8.510 | 8.533 | 210,198 | -0.08(-0.92%) |
Jul 22, 2004 | 8.680 | 8.731 | 8.550 | 8.612 | 580,296 | -0.17(-1.94%) |
Jul 21, 2004 | 9.020 | 9.020 | 8.743 | 8.782 | 650,539 | -0.24(-2.64%) |
Jul 20, 2004 | 8.952 | 9.043 | 8.924 | 9.020 | 678,777 | +0.05(+0.51%) |
Jul 19, 2004 | 9.134 | 9.145 | 8.952 | 8.975 | 792,789 | -0.14(-1.55%) |
Jul 16, 2004 | 9.083 | 9.179 | 9.037 | 9.117 | 725,723 | +0.24(+2.75%) |
Jul 15, 2004 | 8.777 | 8.958 | 8.771 | 8.873 | 466,284 | +0.21(+2.42%) |
Jul 14, 2004 | 8.601 | 8.788 | 8.584 | 8.663 | 649,480 | +0.06(+0.72%) |
Jul 13, 2004 | 8.590 | 8.624 | 8.516 | 8.601 | 221,317 | +0.01(+0.07%) |
Jul 12, 2004 | 8.437 | 8.601 | 8.425 | 8.595 | 214,610 | +0.20(+2.36%) |
Jul 09, 2004 | 8.363 | 8.425 | 8.340 | 8.397 | 214,434 | +0.08(+1.02%) |
Jul 08, 2004 | 8.420 | 8.454 | 8.295 | 8.312 | 1,271,604 | -0.14(-1.61%) |
Jul 07, 2004 | 8.397 | 8.499 | 8.357 | 8.448 | 232,436 | +0.07(+0.81%) |
Jul 06, 2004 | 8.488 | 8.516 | 8.363 | 8.380 | 694,308 | -0.19(-2.25%) |
Jul 02, 2004 | 8.499 | 8.601 | 8.499 | 8.573 | 304,267 | +0.13(+1.54%) |
Jul 01, 2004 | 8.408 | 8.442 | 8.323 | 8.442 | 493,640 | +0.11(+1.29%) |
Jun 30, 2004 | 8.153 | 8.352 | 8.153 | 8.335 | 544,292 | +0.15(+1.87%) |
Jun 29, 2004 | 8.051 | 8.182 | 8.051 | 8.182 | 188,490 | +0.19(+2.34%) |
Jun 28, 2004 | 8.176 | 8.193 | 7.995 | 7.995 | 375,039 | -0.22(-2.62%) |
Jun 25, 2004 | 8.187 | 8.272 | 8.165 | 8.210 | 683,542 | +0.01(+0.07%) |
Jun 24, 2004 | 8.255 | 8.267 | 8.187 | 8.204 | 725,547 | +0.10(+1.26%) |
Jun 23, 2004 | 7.938 | 8.170 | 7.910 | 8.102 | 1,159,004 | +0.25(+3.17%) |
Jun 22, 2004 | 7.927 | 7.927 | 7.819 | 7.853 | 477,403 | -0.02(-0.29%) |
Jun 21, 2004 | 7.938 | 8.034 | 7.876 | 7.876 | 258,733 | -0.08(-1.00%) |
Jun 18, 2004 | 7.864 | 7.966 | 7.864 | 7.955 | 272,499 | +0.01(+0.07%) |
Jun 17, 2004 | 7.949 | 8.063 | 7.876 | 7.949 | 284,853 | -0.03(-0.36%) |
Jun 16, 2004 | 7.927 | 7.983 | 7.814 | 7.978 | 523,819 | +0.08(+1.08%) |
Jun 15, 2004 | 7.825 | 7.949 | 7.825 | 7.893 | 1,134,472 | +0.23(+3.03%) |
Jun 14, 2004 | 7.712 | 7.717 | 7.627 | 7.661 | 772,316 | -0.31(-3.84%) |
Jun 10, 2004 | 7.910 | 8.012 | 7.893 | 7.966 | 95,127 | +0.05(+0.57%) |
Jun 09, 2004 | 8.125 | 8.125 | 7.870 | 7.921 | 501,935 | -0.24(-2.98%) |
Jun 08, 2004 | 8.125 | 8.187 | 8.080 | 8.165 | 435,928 | -0.05(-0.55%) |
Jun 07, 2004 | 8.057 | 8.216 | 8.051 | 8.210 | 481,815 | +0.31(+3.87%) |
Jun 04, 2004 | 7.893 | 7.978 | 7.848 | 7.904 | 347,860 | +0.18(+2.27%) |
Jun 03, 2004 | 7.831 | 7.836 | 7.706 | 7.729 | 433,457 | -0.21(-2.64%) |
Jun 02, 2004 | 7.989 | 8.012 | 7.933 | 7.938 | 427,280 | +0.05(+0.57%) |
Jun 01, 2004 | 7.825 | 7.893 | 7.678 | 7.893 | 411,043 | -0.12(-1.49%) |
May 28, 2004 | 8.057 | 8.057 | 7.899 | 8.012 | 4,733,440 | +0.10(+1.29%) |
May 27, 2004 | 7.734 | 7.949 | 7.706 | 7.910 | 505,994 | +0.27(+3.56%) |
May 26, 2004 | 7.581 | 7.638 | 7.530 | 7.638 | 698,897 | -0.01(-0.07%) |
May 25, 2004 | 7.496 | 7.644 | 7.451 | 7.644 | 556,823 | +0.20(+2.66%) |
May 24, 2004 | 7.377 | 7.445 | 7.287 | 7.445 | 457,459 | +0.23(+3.22%) |
May 21, 2004 | 7.162 | 7.287 | 7.117 | 7.213 | 315,562 | -0.01(-0.16%) |
May 20, 2004 | 7.462 | 7.462 | 7.190 | 7.224 | 771,963 | -0.26(-3.48%) |
May 19, 2004 | 7.627 | 7.723 | 7.468 | 7.485 | 919,155 | +0.04(+0.53%) |
May 18, 2004 | 7.411 | 7.474 | 7.287 | 7.445 | 1,532,632 | +0.25(+3.46%) |
May 17, 2004 | 7.162 | 7.298 | 7.162 | 7.196 | 703,485 | -0.34(-4.51%) |
May 14, 2004 | 7.700 | 7.717 | 7.468 | 7.536 | 804,967 | +0.08(+1.06%) |
May 13, 2004 | 7.213 | 7.553 | 7.213 | 7.457 | 1,881,904 | +0.04(+0.53%) |
May 12, 2004 | 7.553 | 7.553 | 7.185 | 7.417 | 1,566,165 | -0.19(-2.53%) |
May 11, 2004 | 7.253 | 7.615 | 7.224 | 7.610 | 1,875,550 | +0.53(+7.53%) |
May 10, 2004 | 7.168 | 7.298 | 6.873 | 7.077 | 2,275,828 | -0.51(-6.72%) |
May 07, 2004 | 7.649 | 7.768 | 7.479 | 7.587 | 2,093,161 | -0.33(-4.22%) |
May 06, 2004 | 8.125 | 8.193 | 7.881 | 7.921 | 1,623,171 | -0.40(-4.83%) |
May 05, 2004 | 8.363 | 8.397 | 8.187 | 8.323 | 1,414,913 | +0.12(+1.52%) |
May 04, 2004 | 8.187 | 8.284 | 8.119 | 8.199 | 1,355,437 | +0.15(+1.83%) |
May 03, 2004 | 8.063 | 8.131 | 7.802 | 8.051 | 2,509,146 | -0.05(-0.63%) |
Apr 30, 2004 | 8.187 | 8.216 | 8.017 | 8.102 | 1,464,860 | -0.08(-1.04%) |
Apr 29, 2004 | 8.493 | 8.499 | 8.040 | 8.187 | 1,918,437 | -0.31(-3.60%) |
Apr 28, 2004 | 8.794 | 8.839 | 8.442 | 8.493 | 1,387,028 | -0.32(-3.66%) |
Apr 27, 2004 | 8.833 | 8.986 | 8.799 | 8.816 | 1,017,989 | +0.00(+0.00%) |
Apr 26, 2004 | 9.037 | 9.077 | 8.805 | 8.816 | 368,862 | -0.18(-1.95%) |
Apr 23, 2004 | 8.788 | 9.020 | 8.788 | 8.992 | 1,065,465 | +0.23(+2.59%) |
Apr 22, 2004 | 8.816 | 8.816 | 8.584 | 8.765 | 2,779,528 | +0.22(+2.59%) |
Apr 21, 2004 | 8.839 | 8.907 | 8.397 | 8.544 | 2,194,819 | -0.28(-3.15%) |
Apr 20, 2004 | 9.088 | 9.111 | 8.822 | 8.822 | 868,326 | -0.28(-3.11%) |
Apr 19, 2004 | 9.190 | 9.219 | 9.049 | 9.105 | 491,875 | -0.08(-0.86%) |
Apr 16, 2004 | 9.128 | 9.270 | 9.122 | 9.185 | 1,304,078 | +0.05(+0.50%) |
Apr 15, 2004 | 9.332 | 9.343 | 9.060 | 9.139 | 784,670 | -0.28(-3.01%) |
Apr 14, 2004 | 9.389 | 9.434 | 9.355 | 9.423 | 957,983 | -0.13(-1.36%) |
Apr 13, 2004 | 9.768 | 9.785 | 9.519 | 9.553 | 354,743 | -0.14(-1.40%) |
Apr 12, 2004 | 9.666 | 9.774 | 9.598 | 9.689 | 432,045 | +0.07(+0.71%) |
Apr 08, 2004 | 9.666 | 9.723 | 9.553 | 9.621 | 142,603 | +0.02(+0.24%) |
Apr 07, 2004 | 9.678 | 9.689 | 9.598 | 9.598 | 1,594,579 | -0.23(-2.31%) |
Apr 06, 2004 | 9.757 | 9.836 | 9.729 | 9.825 | 234,201 | +0.01(+0.06%) |
Apr 05, 2004 | 9.717 | 9.876 | 9.678 | 9.819 | 1,835,134 | +0.05(+0.46%) |
Apr 02, 2004 | 9.780 | 9.808 | 9.644 | 9.774 | 1,726,064 | +0.15(+1.53%) |
Apr 01, 2004 | 9.598 | 9.751 | 9.598 | 9.627 | 1,439,975 | +0.11(+1.13%) |
Mar 31, 2004 | 9.411 | 9.632 | 9.372 | 9.519 | 1,514,806 | +0.15(+1.57%) |
Mar 30, 2004 | 9.253 | 9.400 | 9.185 | 9.372 | 756,962 | +0.22(+2.41%) |
Mar 29, 2004 | 9.151 | 9.230 | 9.071 | 9.151 | 1,113,470 | +0.22(+2.47%) |
Mar 26, 2004 | 8.918 | 9.066 | 8.913 | 8.930 | 183,195 | +0.05(+0.57%) |
Mar 25, 2004 | 8.839 | 9.066 | 8.839 | 8.879 | 618,065 | +0.04(+0.45%) |
Mar 24, 2004 | 8.986 | 9.026 | 8.822 | 8.839 | 632,713 | -0.20(-2.19%) |
Mar 23, 2004 | 9.134 | 9.207 | 8.964 | 9.037 | 1,011,283 | +0.01(+0.06%) |
Mar 22, 2004 | 9.134 | 9.207 | 9.032 | 9.032 | 1,010,224 | -0.29(-3.10%) |
Mar 19, 2004 | 9.428 | 9.428 | 9.292 | 9.321 | 406,278 | -0.09(-0.96%) |
Mar 18, 2004 | 9.241 | 9.451 | 9.139 | 9.411 | 1,319,786 | +0.20(+2.22%) |
Mar 17, 2004 | 9.122 | 9.219 | 9.122 | 9.207 | 412,631 | +0.14(+1.56%) |
Mar 16, 2004 | 9.105 | 9.122 | 8.975 | 9.066 | 679,130 | +0.12(+1.39%) |
Mar 15, 2004 | 9.162 | 9.162 | 8.941 | 8.941 | 1,338,670 | -0.23(-2.53%) |
Mar 12, 2004 | 9.032 | 9.213 | 9.032 | 9.173 | 989,045 | +0.34(+3.85%) |
Mar 11, 2004 | 9.168 | 9.168 | 8.799 | 8.833 | 1,580,284 | -0.31(-3.35%) |
Mar 10, 2004 | 9.570 | 9.632 | 9.134 | 9.139 | 782,376 | -0.49(-5.12%) |
Mar 09, 2004 | 9.774 | 9.780 | 9.576 | 9.632 | 551,881 | -0.11(-1.16%) |
Mar 08, 2004 | 9.916 | 9.927 | 9.723 | 9.746 | 1,050,110 | +0.01(+0.06%) |
Mar 05, 2004 | 9.689 | 9.808 | 9.632 | 9.740 | 1,448,446 | +0.11(+1.12%) |
Mar 04, 2004 | 9.746 | 9.802 | 9.610 | 9.632 | 509,524 | -0.15(-1.56%) |
Mar 03, 2004 | 9.848 | 9.848 | 9.593 | 9.785 | 580,120 | -0.05(-0.46%) |
Mar 02, 2004 | 9.774 | 9.904 | 9.632 | 9.831 | 884,387 | -0.01(-0.12%) |
Mar 01, 2004 | 9.644 | 9.910 | 9.644 | 9.842 | 1,788,012 | +0.38(+4.01%) |
Feb 27, 2004 | 9.355 | 9.485 | 9.355 | 9.462 | 3,406,241 | +0.18(+1.95%) |
Feb 26, 2004 | 9.304 | 9.315 | 9.145 | 9.281 | 711,251 | -0.04(-0.43%) |
Feb 25, 2004 | 9.071 | 9.349 | 9.066 | 9.321 | 1,765,597 | +0.25(+2.75%) |
Feb 24, 2004 | 9.037 | 9.071 | 8.975 | 9.071 | 375,921 | +0.03(+0.38%) |
Feb 23, 2004 | 9.049 | 9.145 | 9.003 | 9.037 | 400,277 | -0.08(-0.93%) |
Feb 20, 2004 | 8.584 | 9.122 | 8.499 | 9.122 | 4,435,703 | +0.19(+2.16%) |
Feb 19, 2004 | 9.134 | 9.247 | 8.924 | 8.930 | 1,553,104 | -0.45(-4.83%) |
Feb 18, 2004 | 9.632 | 9.632 | 9.349 | 9.383 | 1,077,466 | -0.16(-1.66%) |
Feb 17, 2004 | 9.547 | 9.576 | 9.428 | 9.542 | 1,625,994 | -0.03(-0.30%) |
Feb 13, 2004 | 9.950 | 9.950 | 9.434 | 9.570 | 2,435,550 | -0.25(-2.54%) |
Feb 12, 2004 | 9.802 | 9.916 | 9.723 | 9.819 | 4,328,044 | +0.05(+0.46%) |
Feb 11, 2004 | 9.417 | 9.808 | 9.338 | 9.774 | 2,644,161 | +0.37(+3.92%) |
Feb 10, 2004 | 9.383 | 9.406 | 9.264 | 9.406 | 2,213,174 | +0.14(+1.53%) |
Feb 09, 2004 | 9.372 | 9.542 | 9.207 | 9.264 | 1,161,651 | +0.06(+0.62%) |
Feb 06, 2004 | 8.799 | 9.230 | 8.799 | 9.207 | 3,114,681 | +0.31(+3.50%) |
Feb 05, 2004 | 9.162 | 9.230 | 8.867 | 8.896 | 2,701,873 | -0.28(-3.09%) |
Feb 04, 2004 | 9.417 | 9.491 | 9.077 | 9.179 | 4,764,325 | -0.14(-1.52%) |
Feb 03, 2004 | 9.128 | 9.349 | 9.128 | 9.321 | 2,731,170 | +0.21(+2.30%) |
Feb 02, 2004 | 8.918 | 9.122 | 8.811 | 9.111 | 6,522,158 | +0.07(+0.75%) |
Jan 30, 2004 | 9.134 | 9.349 | 8.952 | 9.043 | 2,737,700 | -0.25(-2.74%) |
Jan 29, 2004 | 9.491 | 9.547 | 9.066 | 9.298 | 6,253,365 | -0.50(-5.14%) |
Jan 28, 2004 | 10.22 | 10.22 | 9.774 | 9.802 | 2,908,541 | -0.35(-3.41%) |
Jan 27, 2004 | 10.20 | 10.22 | 10.05 | 10.15 | 1,518,866 | -0.13(-1.27%) |
Jan 26, 2004 | 10.18 | 10.28 | 10.07 | 10.28 | 2,267,709 | +0.29(+2.95%) |
Jan 23, 2004 | 9.859 | 10.01 | 9.853 | 9.984 | 1,482,509 | +0.14(+1.38%) |
Jan 22, 2004 | 9.961 | 10.00 | 9.825 | 9.848 | 4,515,829 | -0.18(-1.81%) |
Jan 21, 2004 | 10.11 | 10.11 | 9.955 | 10.03 | 1,002,458 | -0.18(-1.78%) |
Jan 20, 2004 | 10.16 | 10.23 | 10.09 | 10.21 | 2,790,294 | +0.26(+2.56%) |
Jan 16, 2004 | 9.814 | 10.02 | 9.802 | 9.955 | 2,743,348 | +0.04(+0.40%) |
Jan 15, 2004 | 9.995 | 10.15 | 9.853 | 9.916 | 1,448,976 | -0.25(-2.45%) |
Jan 14, 2004 | 10.44 | 10.44 | 9.802 | 10.16 | 8,019,139 | -0.28(-2.66%) |
Jan 13, 2004 | 10.65 | 10.66 | 10.39 | 10.44 | 960,101 | -0.17(-1.60%) |
Jan 12, 2004 | 10.55 | 10.65 | 10.48 | 10.61 | 3,283,052 | +0.24(+2.35%) |
Jan 09, 2004 | 10.40 | 10.46 | 10.23 | 10.37 | 3,180,511 | +0.04(+0.38%) |
Jan 08, 2004 | 10.22 | 10.35 | 10.10 | 10.33 | 1,214,422 | +0.12(+1.16%) |
Jan 07, 2004 | 10.50 | 10.50 | 10.19 | 10.21 | 1,210,009 | -0.10(-0.99%) |
Jan 06, 2004 | 10.43 | 10.51 | 10.15 | 10.31 | 5,103,538 | -0.08(-0.82%) |
Jan 05, 2004 | 10.02 | 10.43 | 9.978 | 10.40 | 2,680,164 | +0.58(+5.89%) |
Jan 02, 2004 | 9.621 | 9.904 | 9.604 | 9.819 | 679,483 | +0.19(+1.94%) |
Dec 31, 2003 | 9.655 | 9.661 | 9.553 | 9.632 | 142,956 | +0.08(+0.89%) |
Dec 30, 2003 | 9.649 | 9.672 | 9.547 | 9.547 | 706,662 | -0.14(-1.40%) |
Dec 29, 2003 | 9.530 | 9.729 | 9.508 | 9.683 | 421,809 | +0.26(+2.77%) |
Dec 26, 2003 | 9.468 | 9.468 | 9.394 | 9.423 | 171,371 | -0.08(-0.83%) |
Dec 24, 2003 | 9.485 | 9.576 | 9.485 | 9.502 | 397,630 | +0.10(+1.08%) |
Dec 23, 2003 | 9.570 | 9.570 | 9.326 | 9.400 | 609,240 | +0.00(+0.00%) |
Dec 22, 2003 | 9.321 | 9.457 | 9.156 | 9.400 | 402,924 | +0.08(+0.85%) |
Dec 19, 2003 | 9.292 | 9.377 | 9.185 | 9.321 | 883,857 | +0.05(+0.55%) |
Dec 18, 2003 | 9.049 | 9.292 | 9.032 | 9.270 | 947,570 | +0.24(+2.70%) |
Dec 17, 2003 | 8.918 | 9.043 | 8.918 | 9.026 | 1,238,601 | +0.16(+1.79%) |
Dec 16, 2003 | 9.003 | 9.003 | 8.811 | 8.867 | 132,543 | +0.04(+0.45%) |
Dec 15, 2003 | 9.037 | 9.066 | 8.805 | 8.828 | 555,411 | +0.00(+0.00%) |
Dec 12, 2003 | 8.952 | 8.986 | 8.816 | 8.828 | 943,334 | -0.10(-1.08%) |
Dec 11, 2003 | 8.918 | 8.981 | 8.828 | 8.924 | 384,216 | +0.16(+1.88%) |
Dec 10, 2003 | 9.020 | 9.020 | 8.731 | 8.760 | 5,781,786 | -0.17(-1.90%) |
Dec 09, 2003 | 8.964 | 9.009 | 8.862 | 8.930 | 328,269 | +0.22(+2.47%) |
Dec 08, 2003 | 8.743 | 8.760 | 8.669 | 8.714 | 597,592 | -0.02(-0.19%) |
Dec 05, 2003 | 8.641 | 8.737 | 8.544 | 8.731 | 307,444 | +0.12(+1.38%) |
Dec 04, 2003 | 8.556 | 8.561 | 8.431 | 8.612 | 1,640,820 | +0.00(+0.00%) |
Dec 03, 2003 | 8.595 | 8.618 | 8.584 | 8.612 | 422,515 | -0.02(-0.20%) |
Dec 02, 2003 | 8.601 | 8.601 | 8.539 | 8.629 | 90,185 | -0.07(-0.85%) |
Dec 01, 2003 | 8.369 | 8.743 | 8.386 | 8.703 | 621,947 | +0.33(+3.99%) |
Nov 28, 2003 | 8.272 | 8.459 | 8.227 | 8.369 | 1,071,112 | +0.11(+1.30%) |
Nov 26, 2003 | 8.295 | 8.272 | 8.210 | 8.261 | 319,621 | -0.03(-0.41%) |
Nov 25, 2003 | 8.159 | 8.295 | 8.159 | 8.295 | 1,809,367 | +0.03(+0.34%) |
Nov 24, 2003 | 8.102 | 8.272 | 8.097 | 8.267 | 2,529,619 | +0.22(+2.75%) |
Nov 21, 2003 | 7.972 | 8.074 | 7.972 | 8.046 | 1,169,064 | +0.11(+1.36%) |
Nov 20, 2003 | 7.859 | 7.915 | 7.859 | 7.938 | 1,020,813 | +0.06(+0.79%) |
Nov 19, 2003 | 7.899 | 7.899 | 7.899 | 7.876 | 74,654 | -0.01(-0.07%) |
Nov 18, 2003 | 7.848 | 8.040 | 7.848 | 7.881 | 197,138 | -0.01(-0.14%) |
Nov 17, 2003 | 7.864 | 7.893 | 7.831 | 7.893 | 427,986 | -0.10(-1.28%) |
Nov 14, 2003 | 7.978 | 8.046 | 7.944 | 7.995 | 70,242 | +0.02(+0.28%) |
Nov 13, 2003 | 8.006 | 8.119 | 7.933 | 7.972 | 757,668 | -0.03(-0.35%) |
Nov 12, 2003 | 7.848 | 8.074 | 7.848 | 8.000 | 556,823 | +0.21(+2.69%) |
Nov 11, 2003 | 7.881 | 7.881 | 7.780 | 7.791 | 183,372 | -0.14(-1.79%) |
Nov 10, 2003 | 8.080 | 7.949 | 7.859 | 7.933 | 639,243 | -0.14(-1.75%) |
Nov 07, 2003 | 8.085 | 8.102 | 7.989 | 8.074 | 212,669 | +0.11(+1.42%) |
Nov 06, 2003 | 8.034 | 8.034 | 7.899 | 7.961 | 1,903,788 | +0.01(+0.07%) |
Nov 05, 2003 | 8.102 | 8.023 | 7.933 | 7.955 | 1,102,528 | -0.17(-2.09%) |
Nov 04, 2003 | 8.102 | 8.204 | 8.063 | 8.125 | 219,902 | +0.03(+0.38%) |
Nov 03, 2003 | 8.000 | 8.119 | 8.000 | 8.094 | 2,633,947 | +0.19(+2.40%) |
Oct 31, 2003 | 7.870 | 7.938 | 7.853 | 7.904 | 174,724 | -0.07(-0.92%) |
Oct 30, 2003 | 7.938 | 7.978 | 7.825 | 7.978 | 920,744 | +0.03(+0.36%) |
Oct 29, 2003 | 7.978 | 8.029 | 7.944 | 7.949 | 1,219,716 | -0.07(-0.92%) |
Oct 28, 2003 | 7.876 | 8.210 | 7.876 | 8.023 | 914,037 | +0.22(+2.83%) |
Oct 27, 2003 | 7.836 | 7.836 | 7.706 | 7.802 | 205,786 | -0.01(-0.15%) |
Oct 24, 2003 | 7.723 | 7.836 | 7.655 | 7.814 | 923,567 | +0.10(+1.32%) |
Oct 23, 2003 | 7.831 | 7.842 | 7.655 | 7.712 | 1,535,456 | -0.27(-3.41%) |
Oct 22, 2003 | 8.085 | 8.085 | 7.961 | 7.983 | 378,039 | -0.11(-1.33%) |
Oct 21, 2003 | 7.995 | 8.131 | 7.995 | 8.091 | 1,130,589 | +0.11(+1.35%) |
Oct 20, 2003 | 7.933 | 8.017 | 7.842 | 7.983 | 2,354,365 | +0.05(+0.64%) |
Oct 17, 2003 | 7.859 | 7.949 | 7.831 | 7.933 | 690,072 | -0.06(-0.71%) |
Oct 16, 2003 | 8.017 | 8.051 | 7.933 | 7.989 | 457,812 | -0.02(-0.28%) |
Oct 15, 2003 | 8.080 | 8.182 | 7.966 | 8.012 | 762,609 | -0.15(-1.81%) |
Oct 14, 2003 | 8.148 | 8.250 | 8.125 | 8.159 | 1,575,519 | +0.01(+0.14%) |
Oct 13, 2003 | 8.068 | 8.102 | 8.017 | 8.148 | 4,312,513 | +0.10(+1.20%) |
Oct 10, 2003 | 8.006 | 8.057 | 7.904 | 8.051 | 165,193 | +0.03(+0.42%) |
Oct 09, 2003 | 8.046 | 8.142 | 7.927 | 8.017 | 463,107 | +0.03(+0.35%) |
Oct 08, 2003 | 7.876 | 8.108 | 7.989 | 7.989 | 658,834 | +0.11(+1.44%) |
Oct 07, 2003 | 7.848 | 7.921 | 7.819 | 7.876 | 291,913 | +0.01(+0.07%) |
Oct 06, 2003 | 7.746 | 7.893 | 7.729 | 7.870 | 1,370,615 | +0.12(+1.54%) |
Oct 03, 2003 | 7.689 | 7.836 | 7.689 | 7.751 | 2,008,447 | +0.13(+1.71%) |
Oct 02, 2003 | 7.491 | 7.649 | 7.479 | 7.621 | 1,652,291 | +0.23(+3.07%) |