Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.111 | 9.150 | 9.111 | 9.111 | 27,874 | +0.10(+1.13%) |
Oct 28, 2004 | 9.135 | 9.135 | 9.010 | 9.010 | 6,521 | -0.05(-0.52%) |
Oct 27, 2004 | 9.056 | 9.056 | 9.056 | 9.056 | 895 | +0.02(+0.26%) |
Oct 26, 2004 | 8.697 | 9.072 | 8.697 | 9.033 | 12,786 | +0.38(+4.43%) |
Oct 25, 2004 | 8.486 | 8.650 | 8.446 | 8.650 | 6,521 | +0.09(+1.00%) |
Oct 22, 2004 | 8.603 | 8.642 | 8.564 | 8.564 | 2,813 | -0.11(-1.26%) |
Oct 21, 2004 | 8.611 | 8.673 | 8.611 | 8.673 | 1,790 | +0.03(+0.36%) |
Oct 20, 2004 | 8.681 | 8.751 | 8.611 | 8.642 | 4,730 | -0.12(-1.34%) |
Oct 19, 2004 | 8.720 | 8.798 | 8.681 | 8.759 | 8,822 | +0.12(+1.36%) |
Oct 18, 2004 | 8.642 | 8.642 | 8.642 | 8.642 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.720 | 8.759 | 8.603 | 8.642 | 8,439 | +0.15(+1.75%) |
Oct 14, 2004 | 8.595 | 8.603 | 8.290 | 8.493 | 10,868 | -0.11(-1.27%) |
Oct 13, 2004 | 8.767 | 8.767 | 8.525 | 8.603 | 14,065 | -0.20(-2.31%) |
Oct 12, 2004 | 8.838 | 8.877 | 8.798 | 8.806 | 5,242 | +0.00(+0.00%) |
Oct 11, 2004 | 8.845 | 8.845 | 8.806 | 8.806 | 2,045 | -0.04(-0.44%) |
Oct 08, 2004 | 8.931 | 8.931 | 8.838 | 8.845 | 2,685 | -0.16(-1.74%) |
Oct 07, 2004 | 9.150 | 9.150 | 9.002 | 9.002 | 2,940 | -0.19(-2.04%) |
Oct 06, 2004 | 9.096 | 9.189 | 9.017 | 9.189 | 8,439 | +0.00(+0.00%) |
Oct 05, 2004 | 9.189 | 9.189 | 9.096 | 9.189 | 1,790 | +0.00(+0.00%) |
Oct 04, 2004 | 9.080 | 9.189 | 9.080 | 9.189 | 5,114 | +0.12(+1.29%) |
Oct 01, 2004 | 9.072 | 9.072 | 9.002 | 9.072 | 7,543 | +0.15(+1.67%) |
Sep 30, 2004 | 8.814 | 8.994 | 8.806 | 8.924 | 14,448 | +0.03(+0.35%) |
Sep 29, 2004 | 8.916 | 8.916 | 8.838 | 8.892 | 15,087 | +0.05(+0.62%) |
Sep 28, 2004 | 8.916 | 8.916 | 8.759 | 8.838 | 18,156 | +0.16(+1.80%) |
Sep 27, 2004 | 8.525 | 8.681 | 8.486 | 8.681 | 20,714 | +0.13(+1.46%) |
Sep 24, 2004 | 8.556 | 8.556 | 8.556 | 8.556 | 383 | +0.03(+0.37%) |
Sep 23, 2004 | 8.486 | 8.525 | 8.486 | 8.525 | 3,835 | +0.00(+0.00%) |
Sep 22, 2004 | 8.486 | 8.525 | 8.486 | 8.525 | 10,101 | +0.04(+0.46%) |
Sep 21, 2004 | 8.423 | 8.517 | 8.423 | 8.486 | 7,288 | +0.07(+0.84%) |
Sep 20, 2004 | 8.509 | 8.509 | 8.415 | 8.415 | 3,580 | -0.02(-0.28%) |
Sep 17, 2004 | 8.368 | 8.439 | 8.368 | 8.439 | 1,022 | +0.13(+1.51%) |
Sep 16, 2004 | 8.337 | 8.376 | 8.313 | 8.313 | 2,045 | +0.00(+0.00%) |
Sep 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 1,406 | -0.04(-0.47%) |
Sep 14, 2004 | 8.392 | 8.407 | 8.212 | 8.353 | 24,805 | +0.02(+0.28%) |
Sep 13, 2004 | 8.251 | 8.329 | 8.220 | 8.329 | 10,868 | +0.12(+1.43%) |
Sep 10, 2004 | 8.134 | 8.220 | 8.134 | 8.212 | 12,658 | +0.08(+0.96%) |
Sep 09, 2004 | 8.134 | 8.141 | 8.134 | 8.134 | 767 | +0.01(+0.10%) |
Sep 08, 2004 | 8.079 | 8.126 | 8.079 | 8.126 | 383 | +0.09(+1.17%) |
Sep 07, 2004 | 8.016 | 8.032 | 8.001 | 8.032 | 8,311 | +0.04(+0.49%) |
Sep 03, 2004 | 7.977 | 8.001 | 7.750 | 7.993 | 12,658 | -0.02(-0.29%) |
Sep 02, 2004 | 7.938 | 8.016 | 7.938 | 8.016 | 767 | +0.02(+0.20%) |
Sep 01, 2004 | 8.001 | 8.001 | 8.001 | 8.001 | 255 | -0.08(-0.97%) |
Aug 31, 2004 | 8.079 | 8.079 | 8.079 | 8.079 | 383 | +0.00(+0.00%) |
Aug 30, 2004 | 8.134 | 8.134 | 8.048 | 8.079 | 3,324 | -0.01(-0.10%) |
Aug 27, 2004 | 8.196 | 8.196 | 8.055 | 8.087 | 9,973 | -0.08(-0.96%) |
Aug 26, 2004 | 8.095 | 8.181 | 8.095 | 8.165 | 2,301 | +0.11(+1.36%) |
Aug 25, 2004 | 8.165 | 8.165 | 8.055 | 8.055 | 1,534 | -0.05(-0.58%) |
Aug 24, 2004 | 7.962 | 8.118 | 7.962 | 8.102 | 1,406 | +0.20(+2.57%) |
Aug 23, 2004 | 8.048 | 8.110 | 7.899 | 7.899 | 8,183 | -0.07(-0.88%) |
Aug 20, 2004 | 7.774 | 8.024 | 7.774 | 7.969 | 12,147 | +0.21(+2.72%) |
Aug 19, 2004 | 7.782 | 7.782 | 7.743 | 7.758 | 105,104 | -0.06(-0.80%) |
Aug 18, 2004 | 7.813 | 7.860 | 7.813 | 7.821 | 895 | +0.00(+0.00%) |
Aug 17, 2004 | 7.829 | 7.829 | 7.813 | 7.821 | 34,267 | +0.02(+0.30%) |
Aug 16, 2004 | 7.821 | 7.821 | 7.703 | 7.797 | 2,940 | +0.02(+0.20%) |
Aug 13, 2004 | 7.664 | 7.782 | 7.664 | 7.782 | 10,612 | +0.13(+1.74%) |
Aug 12, 2004 | 7.649 | 7.649 | 7.633 | 7.649 | 14,832 | +0.01(+0.10%) |
Aug 11, 2004 | 7.625 | 7.641 | 7.625 | 7.641 | 18,796 | +0.02(+0.21%) |
Aug 10, 2004 | 7.664 | 7.664 | 7.602 | 7.625 | 6,137 | -0.04(-0.51%) |
Aug 09, 2004 | 7.664 | 7.688 | 7.610 | 7.664 | 7,416 | -0.02(-0.31%) |
Aug 06, 2004 | 7.664 | 7.688 | 7.633 | 7.688 | 6,265 | -0.05(-0.61%) |
Aug 05, 2004 | 7.735 | 7.813 | 7.664 | 7.735 | 15,471 | +0.03(+0.41%) |
Aug 04, 2004 | 7.743 | 7.743 | 7.703 | 7.703 | 767 | -0.08(-1.01%) |
Aug 03, 2004 | 7.766 | 7.782 | 7.766 | 7.782 | 767 | +0.02(+0.30%) |
Aug 02, 2004 | 7.790 | 7.790 | 7.758 | 7.758 | 1,917 | -0.08(-1.00%) |
Jul 30, 2004 | 7.797 | 7.836 | 7.797 | 7.836 | 1,662 | +0.00(+0.00%) |
Jul 29, 2004 | 7.938 | 7.938 | 7.821 | 7.836 | 2,429 | -0.02(-0.30%) |
Jul 28, 2004 | 7.813 | 7.860 | 7.782 | 7.860 | 2,173 | +0.04(+0.50%) |
Jul 27, 2004 | 7.813 | 7.836 | 7.782 | 7.821 | 8,694 | +0.04(+0.50%) |
Jul 26, 2004 | 7.821 | 7.821 | 7.782 | 7.782 | 511 | -0.04(-0.50%) |
Jul 23, 2004 | 7.829 | 7.993 | 7.821 | 7.821 | 12,530 | +0.00(+0.00%) |
Jul 22, 2004 | 7.703 | 7.821 | 7.703 | 7.821 | 2,557 | +0.15(+1.94%) |
Jul 21, 2004 | 7.633 | 7.672 | 7.586 | 7.672 | 6,393 | +0.00(+0.00%) |
Jul 20, 2004 | 7.703 | 7.703 | 7.672 | 7.672 | 1,534 | -0.11(-1.41%) |
Jul 19, 2004 | 7.664 | 7.813 | 7.664 | 7.782 | 5,498 | +0.04(+0.50%) |
Jul 16, 2004 | 7.782 | 7.790 | 7.743 | 7.743 | 2,557 | -0.04(-0.50%) |
Jul 15, 2004 | 7.790 | 7.813 | 7.782 | 7.782 | 639 | -0.03(-0.40%) |
Jul 14, 2004 | 7.883 | 7.899 | 7.813 | 7.813 | 8,055 | -0.07(-0.89%) |
Jul 13, 2004 | 7.664 | 7.883 | 7.664 | 7.883 | 4,858 | +0.22(+2.86%) |
Jul 12, 2004 | 7.672 | 7.672 | 7.664 | 7.664 | 2,685 | -0.05(-0.61%) |
Jul 09, 2004 | 7.719 | 7.719 | 7.711 | 7.711 | 383 | -0.07(-0.90%) |
Jul 08, 2004 | 7.633 | 7.782 | 7.633 | 7.782 | 3,835 | +0.15(+1.95%) |
Jul 07, 2004 | 7.743 | 7.743 | 7.586 | 7.633 | 7,288 | -0.19(-2.40%) |
Jul 06, 2004 | 7.836 | 7.836 | 7.821 | 7.821 | 1,022 | -0.02(-0.20%) |
Jul 02, 2004 | 7.844 | 7.844 | 7.836 | 7.836 | 2,429 | -0.06(-0.79%) |
Jul 01, 2004 | 8.173 | 8.173 | 7.899 | 7.899 | 25,700 | +0.08(+1.00%) |
Jun 30, 2004 | 7.696 | 7.821 | 7.696 | 7.821 | 4,219 | +0.13(+1.63%) |
Jun 29, 2004 | 7.696 | 7.696 | 7.696 | 7.696 | 127 | -0.02(-0.20%) |
Jun 28, 2004 | 7.766 | 7.774 | 7.696 | 7.711 | 2,301 | +0.06(+0.82%) |
Jun 25, 2004 | 7.821 | 7.821 | 7.610 | 7.649 | 7,416 | -0.17(-2.20%) |
Jun 24, 2004 | 7.680 | 7.821 | 7.680 | 7.821 | 15,983 | +0.16(+2.04%) |
Jun 23, 2004 | 7.586 | 7.672 | 7.586 | 7.664 | 7,288 | +0.08(+1.03%) |
Jun 22, 2004 | 7.492 | 7.586 | 7.430 | 7.586 | 5,370 | +0.10(+1.36%) |
Jun 21, 2004 | 7.508 | 7.531 | 7.398 | 7.484 | 21,225 | +0.08(+1.06%) |
Jun 18, 2004 | 7.586 | 7.821 | 7.352 | 7.406 | 12,530 | -0.34(-4.34%) |
Jun 17, 2004 | 7.398 | 7.743 | 7.391 | 7.743 | 14,832 | +0.39(+5.32%) |
Jun 16, 2004 | 7.657 | 7.743 | 7.344 | 7.352 | 12,530 | -0.23(-2.99%) |
Jun 15, 2004 | 7.641 | 7.664 | 7.563 | 7.578 | 6,904 | +0.02(+0.21%) |
Jun 14, 2004 | 7.617 | 7.617 | 7.539 | 7.563 | 2,813 | -0.13(-1.73%) |
Jun 10, 2004 | 7.735 | 7.735 | 7.664 | 7.696 | 21,353 | -0.01(-0.10%) |
Jun 09, 2004 | 7.703 | 7.711 | 7.664 | 7.703 | 7,032 | +0.04(+0.51%) |
Jun 08, 2004 | 7.469 | 7.743 | 7.469 | 7.664 | 20,586 | +0.20(+2.62%) |
Jun 07, 2004 | 7.492 | 7.571 | 7.359 | 7.469 | 18,796 | +0.02(+0.32%) |
Jun 04, 2004 | 7.445 | 7.508 | 7.406 | 7.445 | 6,776 | -0.02(-0.31%) |
Jun 03, 2004 | 7.469 | 7.508 | 7.453 | 7.469 | 2,173 | -0.04(-0.52%) |
Jun 02, 2004 | 7.524 | 7.571 | 7.445 | 7.508 | 5,881 | -0.13(-1.64%) |
Jun 01, 2004 | 7.430 | 7.633 | 7.430 | 7.633 | 4,858 | -0.07(-0.91%) |
May 28, 2004 | 7.664 | 7.743 | 7.625 | 7.703 | 16,494 | +0.04(+0.51%) |
May 27, 2004 | 7.547 | 7.664 | 7.547 | 7.664 | 9,589 | +0.14(+1.87%) |
May 26, 2004 | 7.508 | 7.555 | 7.508 | 7.524 | 6,393 | -0.06(-0.82%) |
May 25, 2004 | 7.524 | 7.586 | 7.524 | 7.586 | 3,324 | +0.02(+0.31%) |
May 24, 2004 | 7.625 | 7.625 | 7.508 | 7.563 | 15,215 | +0.02(+0.21%) |
May 21, 2004 | 7.461 | 7.547 | 7.461 | 7.547 | 3,324 | +0.11(+1.47%) |
May 20, 2004 | 7.453 | 7.453 | 7.438 | 7.438 | 4,603 | +0.05(+0.63%) |
May 19, 2004 | 7.187 | 7.391 | 7.187 | 7.391 | 2,301 | +0.28(+3.96%) |
May 18, 2004 | 6.929 | 7.234 | 6.929 | 7.109 | 7,288 | +0.23(+3.30%) |
May 17, 2004 | 7.391 | 7.492 | 6.835 | 6.882 | 71,987 | -0.51(-6.88%) |
May 14, 2004 | 7.586 | 7.586 | 7.359 | 7.391 | 14,192 | +0.04(+0.53%) |
May 13, 2004 | 7.625 | 7.625 | 7.352 | 7.352 | 16,366 | -0.23(-3.09%) |
May 12, 2004 | 7.398 | 7.586 | 7.312 | 7.586 | 8,439 | +0.19(+2.54%) |
May 11, 2004 | 7.438 | 7.508 | 7.352 | 7.398 | 23,143 | -0.04(-0.53%) |
May 10, 2004 | 7.508 | 7.610 | 7.273 | 7.438 | 33,500 | -0.23(-3.06%) |
May 07, 2004 | 7.703 | 7.703 | 7.586 | 7.672 | 9,078 | -0.11(-1.41%) |
May 06, 2004 | 7.743 | 7.883 | 7.688 | 7.782 | 19,435 | +0.06(+0.81%) |
May 05, 2004 | 7.782 | 7.797 | 7.703 | 7.719 | 11,507 | +0.01(+0.10%) |
May 04, 2004 | 7.743 | 7.790 | 7.352 | 7.711 | 37,336 | -0.03(-0.40%) |
May 03, 2004 | 7.821 | 7.821 | 7.641 | 7.743 | 5,626 | +0.12(+1.54%) |
Apr 30, 2004 | 7.836 | 7.922 | 7.555 | 7.625 | 109,323 | -0.45(-5.52%) |
Apr 29, 2004 | 8.251 | 8.251 | 8.071 | 8.071 | 18,668 | -0.14(-1.71%) |
Apr 28, 2004 | 8.407 | 8.446 | 8.110 | 8.212 | 61,886 | -0.21(-2.51%) |
Apr 27, 2004 | 8.423 | 8.462 | 8.407 | 8.423 | 30,943 | +0.00(+0.00%) |
Apr 26, 2004 | 8.454 | 8.470 | 8.415 | 8.423 | 29,025 | -0.05(-0.55%) |
Apr 23, 2004 | 8.462 | 8.478 | 8.407 | 8.470 | 18,668 | +0.01(+0.09%) |
Apr 22, 2004 | 8.595 | 8.595 | 8.407 | 8.462 | 98,199 | -0.11(-1.28%) |
Apr 21, 2004 | 8.634 | 8.634 | 8.532 | 8.572 | 6,137 | -0.06(-0.72%) |
Apr 20, 2004 | 8.775 | 8.775 | 8.603 | 8.634 | 29,792 | -0.09(-1.08%) |
Apr 19, 2004 | 8.751 | 8.751 | 8.681 | 8.728 | 10,612 | +0.05(+0.63%) |
Apr 16, 2004 | 8.759 | 8.759 | 8.642 | 8.673 | 12,147 | -0.06(-0.72%) |
Apr 15, 2004 | 8.775 | 8.798 | 8.712 | 8.736 | 31,071 | +0.01(+0.09%) |
Apr 14, 2004 | 8.814 | 8.845 | 8.720 | 8.728 | 24,933 | -0.13(-1.41%) |
Apr 13, 2004 | 8.892 | 8.916 | 8.798 | 8.853 | 40,916 | -0.04(-0.44%) |
Apr 12, 2004 | 8.916 | 8.963 | 8.877 | 8.892 | 35,034 | -0.05(-0.61%) |
Apr 08, 2004 | 8.931 | 8.947 | 8.838 | 8.947 | 9,973 | +0.12(+1.33%) |
Apr 07, 2004 | 8.916 | 8.924 | 8.806 | 8.830 | 8,183 | -0.13(-1.40%) |
Apr 06, 2004 | 8.814 | 8.955 | 8.814 | 8.955 | 7,927 | +0.13(+1.42%) |
Apr 05, 2004 | 8.916 | 8.994 | 8.798 | 8.830 | 40,916 | -0.09(-0.96%) |
Apr 02, 2004 | 8.798 | 8.916 | 8.798 | 8.916 | 14,832 | +0.15(+1.69%) |
Apr 01, 2004 | 8.900 | 8.916 | 8.689 | 8.767 | 157,656 | -0.15(-1.67%) |
Mar 31, 2004 | 8.955 | 8.963 | 8.877 | 8.916 | 77,230 | +0.00(+0.00%) |
Mar 30, 2004 | 8.900 | 9.135 | 8.861 | 8.916 | 34,523 | +0.02(+0.18%) |
Mar 29, 2004 | 8.838 | 8.900 | 8.759 | 8.900 | 14,576 | +0.17(+1.97%) |
Mar 26, 2004 | 8.611 | 8.806 | 8.595 | 8.728 | 20,074 | +0.12(+1.36%) |
Mar 25, 2004 | 8.564 | 8.650 | 8.564 | 8.611 | 287,566 | +0.07(+0.82%) |
Mar 24, 2004 | 8.705 | 8.798 | 8.525 | 8.540 | 13,425 | -0.16(-1.89%) |
Mar 23, 2004 | 8.877 | 8.877 | 8.681 | 8.705 | 8,311 | +0.18(+2.11%) |
Mar 22, 2004 | 8.838 | 8.838 | 8.525 | 8.525 | 30,943 | -0.02(-0.18%) |
Mar 19, 2004 | 8.587 | 9.025 | 8.423 | 8.540 | 39,126 | -0.16(-1.80%) |
Mar 18, 2004 | 9.072 | 9.088 | 8.603 | 8.697 | 42,323 | -0.48(-5.28%) |
Mar 17, 2004 | 9.330 | 9.330 | 9.158 | 9.182 | 13,425 | -0.23(-2.41%) |
Mar 16, 2004 | 9.463 | 9.463 | 9.322 | 9.408 | 7,927 | +0.01(+0.08%) |
Mar 15, 2004 | 9.471 | 9.479 | 9.361 | 9.401 | 18,668 | -0.08(-0.83%) |
Mar 12, 2004 | 9.502 | 9.549 | 9.385 | 9.479 | 22,248 | -0.05(-0.49%) |
Mar 11, 2004 | 9.580 | 9.604 | 9.424 | 9.526 | 49,099 | -0.12(-1.22%) |
Mar 10, 2004 | 9.674 | 9.737 | 9.596 | 9.643 | 4,603 | -0.11(-1.12%) |
Mar 09, 2004 | 9.878 | 9.893 | 9.706 | 9.753 | 8,183 | -0.06(-0.64%) |
Mar 08, 2004 | 9.839 | 9.854 | 9.784 | 9.815 | 4,730 | +0.06(+0.64%) |
Mar 05, 2004 | 9.596 | 9.776 | 9.596 | 9.753 | 21,864 | +0.05(+0.56%) |
Mar 04, 2004 | 9.753 | 9.753 | 9.659 | 9.698 | 17,133 | -0.05(-0.56%) |
Mar 03, 2004 | 9.972 | 9.972 | 9.713 | 9.753 | 14,704 | -0.22(-2.20%) |
Mar 02, 2004 | 9.885 | 10.09 | 9.839 | 9.972 | 14,960 | +0.16(+1.67%) |
Mar 01, 2004 | 9.729 | 9.925 | 9.651 | 9.807 | 16,878 | +0.08(+0.80%) |
Feb 27, 2004 | 9.713 | 9.768 | 9.690 | 9.729 | 14,832 | +0.09(+0.97%) |
Feb 26, 2004 | 9.580 | 9.674 | 9.580 | 9.635 | 20,841 | +0.09(+0.98%) |
Feb 25, 2004 | 9.424 | 9.580 | 9.424 | 9.541 | 25,700 | +0.05(+0.58%) |
Feb 24, 2004 | 9.541 | 9.541 | 9.346 | 9.487 | 101,652 | +0.05(+0.58%) |
Feb 23, 2004 | 9.698 | 9.698 | 9.268 | 9.432 | 71,859 | -0.34(-3.44%) |
Feb 20, 2004 | 9.885 | 9.956 | 9.698 | 9.768 | 45,519 | -0.11(-1.11%) |
Feb 19, 2004 | 10.09 | 10.09 | 9.854 | 9.878 | 35,546 | -0.13(-1.33%) |
Feb 18, 2004 | 10.44 | 10.51 | 9.854 | 10.01 | 150,751 | -0.38(-3.61%) |
Feb 17, 2004 | 10.56 | 10.56 | 10.29 | 10.39 | 48,332 | +0.04(+0.38%) |
Feb 13, 2004 | 10.41 | 10.55 | 10.21 | 10.35 | 56,132 | +0.02(+0.15%) |
Feb 12, 2004 | 10.17 | 10.68 | 10.13 | 10.33 | 151,519 | +0.16(+1.62%) |
Feb 11, 2004 | 9.972 | 10.25 | 9.932 | 10.17 | 356,357 | +0.47(+4.84%) |
Feb 10, 2004 | 9.580 | 9.909 | 9.541 | 9.698 | 71,603 | +0.16(+1.64%) |
Feb 09, 2004 | 9.580 | 9.651 | 9.518 | 9.541 | 192,947 | +0.04(+0.41%) |
Feb 06, 2004 | 9.229 | 9.815 | 9.221 | 9.502 | 163,026 | +0.34(+3.67%) |
Feb 05, 2004 | 9.150 | 9.229 | 9.088 | 9.166 | 45,903 | +0.04(+0.43%) |
Feb 04, 2004 | 8.994 | 9.189 | 8.994 | 9.127 | 86,436 | +0.14(+1.57%) |
Feb 03, 2004 | 9.369 | 9.369 | 8.986 | 8.986 | 25,189 | -0.12(-1.29%) |
Feb 02, 2004 | 9.385 | 9.385 | 9.072 | 9.103 | 96,537 | +0.41(+4.68%) |
Jan 30, 2004 | 8.697 | 8.814 | 8.603 | 8.697 | 303,166 | +0.06(+0.72%) |
Jan 29, 2004 | 8.564 | 8.720 | 8.462 | 8.634 | 299,841 | +0.15(+1.75%) |
Jan 28, 2004 | 8.486 | 8.603 | 8.486 | 8.486 | 51,017 | +0.00(+0.00%) |
Jan 27, 2004 | 8.517 | 8.572 | 8.486 | 8.486 | 14,832 | -0.04(-0.46%) |
Jan 26, 2004 | 8.595 | 8.603 | 8.486 | 8.525 | 40,149 | -0.05(-0.55%) |
Jan 23, 2004 | 8.493 | 8.720 | 8.329 | 8.572 | 48,588 | -0.05(-0.63%) |
Jan 22, 2004 | 8.400 | 8.673 | 8.400 | 8.626 | 12,147 | +0.14(+1.66%) |
Jan 21, 2004 | 8.525 | 8.579 | 8.439 | 8.486 | 19,307 | +0.04(+0.46%) |
Jan 20, 2004 | 8.446 | 8.517 | 8.368 | 8.446 | 8,566 | -0.04(-0.46%) |
Jan 16, 2004 | 8.587 | 8.587 | 8.329 | 8.486 | 15,215 | -0.10(-1.18%) |
Jan 15, 2004 | 8.603 | 8.603 | 8.525 | 8.587 | 6,009 | +0.02(+0.27%) |
Jan 14, 2004 | 8.603 | 8.642 | 8.564 | 8.564 | 14,832 | +0.00(+0.00%) |
Jan 13, 2004 | 8.603 | 8.603 | 8.548 | 8.564 | 111,881 | +0.02(+0.18%) |
Jan 12, 2004 | 8.603 | 8.603 | 8.525 | 8.548 | 3,196 | +0.02(+0.28%) |
Jan 09, 2004 | 8.579 | 8.619 | 8.486 | 8.525 | 76,334 | +0.02(+0.18%) |
Jan 08, 2004 | 8.446 | 8.517 | 8.446 | 8.509 | 6,904 | +0.01(+0.09%) |
Jan 07, 2004 | 8.446 | 8.759 | 8.446 | 8.501 | 107,789 | +0.13(+1.49%) |
Jan 06, 2004 | 8.486 | 8.532 | 8.267 | 8.376 | 13,297 | -0.06(-0.74%) |
Jan 05, 2004 | 8.368 | 8.439 | 8.321 | 8.439 | 40,532 | +0.12(+1.41%) |
Jan 02, 2004 | 8.212 | 8.525 | 8.141 | 8.321 | 74,544 | +0.27(+3.30%) |
Dec 31, 2003 | 8.016 | 8.095 | 7.962 | 8.055 | 41,300 | +0.04(+0.49%) |
Dec 30, 2003 | 8.134 | 8.134 | 7.962 | 8.016 | 70,325 | -0.04(-0.49%) |
Dec 29, 2003 | 7.993 | 8.126 | 7.993 | 8.055 | 86,947 | +0.09(+1.18%) |
Dec 26, 2003 | 7.977 | 7.977 | 7.938 | 7.962 | 37,208 | -0.02(-0.20%) |
Dec 24, 2003 | 7.977 | 8.095 | 7.938 | 7.977 | 132,978 | +0.06(+0.79%) |
Dec 23, 2003 | 7.938 | 7.938 | 7.907 | 7.915 | 107,789 | -0.02(-0.20%) |
Dec 22, 2003 | 7.938 | 7.938 | 7.930 | 7.930 | 64,059 | -0.01(-0.10%) |
Dec 19, 2003 | 7.852 | 7.938 | 7.852 | 7.938 | 21,225 | +0.04(+0.50%) |
Dec 18, 2003 | 7.922 | 7.922 | 7.821 | 7.899 | 4,603 | -0.08(-0.98%) |
Dec 17, 2003 | 7.977 | 7.993 | 7.969 | 7.977 | 238,722 | -0.01(-0.10%) |
Dec 16, 2003 | 7.985 | 7.985 | 7.985 | 7.985 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 7.985 | 8.071 | 7.977 | 7.985 | 55,748 | -0.03(-0.39%) |
Dec 12, 2003 | 8.016 | 8.016 | 8.016 | 8.016 | 2,557 | +0.01(+0.10%) |
Dec 11, 2003 | 8.001 | 8.008 | 7.977 | 8.008 | 66,489 | +0.01(+0.10%) |
Dec 10, 2003 | 7.899 | 8.016 | 7.899 | 8.001 | 69,046 | +0.15(+1.89%) |
Dec 09, 2003 | 7.821 | 7.852 | 7.790 | 7.852 | 11,379 | +0.05(+0.60%) |
Dec 08, 2003 | 7.821 | 7.821 | 7.805 | 7.805 | 6,776 | +0.11(+1.42%) |
Dec 05, 2003 | 7.696 | 7.703 | 7.696 | 7.696 | 2,557 | +0.02(+0.31%) |
Dec 04, 2003 | 7.625 | 7.672 | 7.586 | 7.672 | 4,603 | -0.09(-1.21%) |
Dec 03, 2003 | 7.758 | 7.774 | 7.758 | 7.766 | 5,626 | +0.01(+0.10%) |
Dec 02, 2003 | 7.727 | 7.758 | 7.727 | 7.758 | 6,265 | -0.02(-0.30%) |
Dec 01, 2003 | 7.782 | 7.782 | 7.782 | 7.782 | 1,022 | -0.02(-0.30%) |
Nov 28, 2003 | 7.899 | 7.899 | 7.750 | 7.805 | 6,009 | -0.09(-1.09%) |
Nov 26, 2003 | 7.922 | 7.922 | 7.891 | 7.891 | 28,641 | +0.02(+0.20%) |
Nov 25, 2003 | 7.938 | 7.938 | 7.836 | 7.876 | 11,379 | -0.11(-1.37%) |
Nov 24, 2003 | 8.040 | 8.040 | 7.977 | 7.985 | 2,301 | -0.03(-0.39%) |
Nov 21, 2003 | 7.962 | 8.016 | 7.962 | 8.016 | 3,580 | +0.15(+1.89%) |
Nov 20, 2003 | 7.821 | 7.899 | 7.821 | 7.868 | 8,311 | -0.05(-0.59%) |
Nov 19, 2003 | 7.930 | 7.969 | 7.860 | 7.915 | 132,978 | -0.02(-0.30%) |
Nov 18, 2003 | 8.079 | 8.079 | 7.868 | 7.938 | 38,870 | -0.13(-1.65%) |
Nov 17, 2003 | 8.079 | 8.079 | 8.071 | 8.071 | 5,370 | +0.00(+0.00%) |
Nov 14, 2003 | 8.071 | 8.071 | 8.071 | 8.071 | 255 | +0.02(+0.19%) |
Nov 13, 2003 | 8.055 | 8.071 | 8.024 | 8.055 | 15,087 | -0.02(-0.19%) |
Nov 12, 2003 | 8.055 | 8.087 | 8.055 | 8.071 | 9,334 | -0.02(-0.29%) |
Nov 11, 2003 | 8.079 | 8.126 | 8.079 | 8.095 | 8,183 | -0.02(-0.29%) |
Nov 10, 2003 | 8.134 | 8.134 | 8.095 | 8.118 | 8,694 | -0.04(-0.48%) |
Nov 07, 2003 | 8.095 | 8.126 | 8.095 | 8.157 | 23,527 | +0.03(+0.39%) |
Nov 06, 2003 | 7.977 | 8.141 | 7.977 | 8.126 | 22,504 | +0.13(+1.56%) |
Nov 05, 2003 | 7.516 | 8.001 | 7.578 | 8.001 | 9,078 | +0.53(+7.12%) |
Nov 04, 2003 | 7.516 | 7.516 | 7.469 | 7.469 | 6,265 | -0.01(-0.10%) |