Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.085 | 7.150 | 6.890 | 6.990 | 30,200 | -0.13(-1.83%) |
Oct 28, 2004 | 6.970 | 7.200 | 6.960 | 7.120 | 39,100 | +0.07(+0.99%) |
Oct 27, 2004 | 7.040 | 7.100 | 6.850 | 7.050 | 122,300 | +0.05(+0.71%) |
Oct 26, 2004 | 6.730 | 7.000 | 6.630 | 7.000 | 75,600 | +0.23(+3.40%) |
Oct 25, 2004 | 6.800 | 7.070 | 6.730 | 6.770 | 62,000 | -0.11(-1.60%) |
Oct 22, 2004 | 7.160 | 7.400 | 6.850 | 6.880 | 138,500 | -0.32(-4.44%) |
Oct 21, 2004 | 7.150 | 7.290 | 7.060 | 7.200 | 27,000 | +0.00(+0.00%) |
Oct 20, 2004 | 7.150 | 7.200 | 7.000 | 7.200 | 29,100 | +0.00(+0.00%) |
Oct 19, 2004 | 7.200 | 7.390 | 7.150 | 7.200 | 56,200 | +0.11(+1.55%) |
Oct 18, 2004 | 6.590 | 7.100 | 6.590 | 7.090 | 33,900 | +0.43(+6.46%) |
Oct 15, 2004 | 6.930 | 6.950 | 6.460 | 6.660 | 81,500 | -0.32(-4.58%) |
Oct 14, 2004 | 7.030 | 7.150 | 6.980 | 6.980 | 40,800 | -0.11(-1.55%) |
Oct 13, 2004 | 7.440 | 7.440 | 7.090 | 7.090 | 34,600 | -0.35(-4.70%) |
Oct 12, 2004 | 7.240 | 7.450 | 7.110 | 7.440 | 43,600 | +0.18(+2.48%) |
Oct 11, 2004 | 7.020 | 7.360 | 7.020 | 7.260 | 63,400 | +0.16(+2.25%) |
Oct 08, 2004 | 7.220 | 7.240 | 7.030 | 7.100 | 31,100 | -0.19(-2.61%) |
Oct 07, 2004 | 7.490 | 7.580 | 7.290 | 7.290 | 75,200 | -0.21(-2.80%) |
Oct 06, 2004 | 7.490 | 7.750 | 7.490 | 7.500 | 69,100 | -0.03(-0.40%) |
Oct 05, 2004 | 7.600 | 7.730 | 7.500 | 7.530 | 48,000 | -0.10(-1.31%) |
Oct 04, 2004 | 7.540 | 7.680 | 7.270 | 7.630 | 137,100 | +0.23(+3.11%) |
Oct 01, 2004 | 7.050 | 7.450 | 6.900 | 7.400 | 126,900 | +0.41(+5.87%) |
Sep 30, 2004 | 6.910 | 7.100 | 6.900 | 6.990 | 56,500 | -0.05(-0.71%) |
Sep 29, 2004 | 6.900 | 7.100 | 6.900 | 7.040 | 38,500 | +0.10(+1.50%) |
Sep 28, 2004 | 6.700 | 7.000 | 6.700 | 6.936 | 88,000 | +0.22(+3.21%) |
Sep 27, 2004 | 7.240 | 7.240 | 6.720 | 6.720 | 48,300 | -0.47(-6.54%) |
Sep 24, 2004 | 7.290 | 7.300 | 7.130 | 7.190 | 34,600 | -0.06(-0.83%) |
Sep 23, 2004 | 7.320 | 7.450 | 7.200 | 7.250 | 44,900 | -0.02(-0.28%) |
Sep 22, 2004 | 7.450 | 7.510 | 7.230 | 7.270 | 39,600 | -0.21(-2.81%) |
Sep 21, 2004 | 7.510 | 7.650 | 7.400 | 7.480 | 39,000 | +0.06(+0.81%) |
Sep 20, 2004 | 7.550 | 7.570 | 7.380 | 7.420 | 28,300 | -0.10(-1.33%) |
Sep 17, 2004 | 7.600 | 7.890 | 7.430 | 7.520 | 151,700 | -0.17(-2.21%) |
Sep 16, 2004 | 7.500 | 7.740 | 7.350 | 7.690 | 66,300 | +0.19(+2.53%) |
Sep 15, 2004 | 7.390 | 7.500 | 7.220 | 7.500 | 52,100 | +0.18(+2.46%) |
Sep 14, 2004 | 7.210 | 7.500 | 7.170 | 7.320 | 111,400 | +0.09(+1.24%) |
Sep 13, 2004 | 7.120 | 7.430 | 7.120 | 7.230 | 65,800 | +0.03(+0.42%) |
Sep 10, 2004 | 7.400 | 7.400 | 7.130 | 7.200 | 58,900 | -0.19(-2.57%) |
Sep 09, 2004 | 7.310 | 7.440 | 7.280 | 7.390 | 91,600 | +0.00(+0.00%) |
Sep 08, 2004 | 7.470 | 7.500 | 7.390 | 7.390 | 101,000 | -0.19(-2.51%) |
Sep 07, 2004 | 7.160 | 7.580 | 7.160 | 7.580 | 136,000 | +0.46(+6.46%) |
Sep 03, 2004 | 7.150 | 7.720 | 7.060 | 7.120 | 81,800 | +0.01(+0.14%) |
Sep 02, 2004 | 7.220 | 7.410 | 7.010 | 7.110 | 138,000 | +0.00(+0.00%) |
Sep 01, 2004 | 6.800 | 7.720 | 6.650 | 7.110 | 409,600 | +0.31(+4.56%) |
Aug 31, 2004 | 6.450 | 6.850 | 6.260 | 6.800 | 170,600 | +0.32(+4.94%) |
Aug 30, 2004 | 6.650 | 6.660 | 6.470 | 6.480 | 78,200 | -0.18(-2.70%) |
Aug 27, 2004 | 6.620 | 6.830 | 6.600 | 6.660 | 98,100 | +0.00(+0.00%) |
Aug 26, 2004 | 6.420 | 6.720 | 6.260 | 6.660 | 78,900 | +0.24(+3.74%) |
Aug 25, 2004 | 6.110 | 6.500 | 6.100 | 6.420 | 58,200 | +0.27(+4.39%) |
Aug 24, 2004 | 6.250 | 6.390 | 6.020 | 6.150 | 43,100 | -0.02(-0.32%) |
Aug 23, 2004 | 6.300 | 6.410 | 6.090 | 6.170 | 35,300 | -0.04(-0.64%) |
Aug 20, 2004 | 6.100 | 6.360 | 6.000 | 6.210 | 77,600 | +0.11(+1.80%) |
Aug 19, 2004 | 6.300 | 6.410 | 6.020 | 6.100 | 53,900 | -0.19(-3.02%) |
Aug 18, 2004 | 6.080 | 6.720 | 6.000 | 6.290 | 109,185 | +0.29(+4.83%) |
Aug 17, 2004 | 6.110 | 6.190 | 5.930 | 6.000 | 27,500 | -0.09(-1.48%) |
Aug 16, 2004 | 5.860 | 6.290 | 5.860 | 6.090 | 108,300 | +0.29(+5.00%) |
Aug 13, 2004 | 5.800 | 6.040 | 5.730 | 5.800 | 66,300 | -0.01(-0.17%) |
Aug 12, 2004 | 5.690 | 5.890 | 5.520 | 5.810 | 55,900 | -0.02(-0.34%) |
Aug 11, 2004 | 5.750 | 5.830 | 5.290 | 5.830 | 144,900 | +0.03(+0.52%) |
Aug 10, 2004 | 5.670 | 5.960 | 5.530 | 5.800 | 231,700 | +0.14(+2.47%) |
Aug 09, 2004 | 5.750 | 5.840 | 5.500 | 5.660 | 95,300 | -0.09(-1.57%) |
Aug 06, 2004 | 5.710 | 5.860 | 5.700 | 5.750 | 169,800 | -0.03(-0.52%) |
Aug 05, 2004 | 5.830 | 5.960 | 5.700 | 5.780 | 125,000 | -0.06(-1.03%) |
Aug 04, 2004 | 5.850 | 5.870 | 5.580 | 5.840 | 234,500 | -0.07(-1.18%) |
Aug 03, 2004 | 6.460 | 6.460 | 5.530 | 5.910 | 353,700 | -0.54(-8.37%) |
Aug 02, 2004 | 6.680 | 6.760 | 6.260 | 6.450 | 101,500 | -0.23(-3.44%) |
Jul 30, 2004 | 6.850 | 6.950 | 6.660 | 6.680 | 79,500 | +0.00(+0.00%) |
Jul 29, 2004 | 6.800 | 7.000 | 6.550 | 6.680 | 98,700 | -0.15(-2.20%) |
Jul 28, 2004 | 6.850 | 6.900 | 6.530 | 6.830 | 97,100 | -0.04(-0.58%) |
Jul 27, 2004 | 6.610 | 6.940 | 6.610 | 6.870 | 83,400 | +0.25(+3.78%) |
Jul 26, 2004 | 6.760 | 6.770 | 6.550 | 6.620 | 122,900 | -0.13(-1.93%) |
Jul 23, 2004 | 6.780 | 7.110 | 6.740 | 6.750 | 89,600 | -0.03(-0.44%) |
Jul 22, 2004 | 6.850 | 7.030 | 6.750 | 6.780 | 100,800 | -0.10(-1.45%) |
Jul 21, 2004 | 7.520 | 7.520 | 6.810 | 6.880 | 175,600 | -0.52(-7.03%) |
Jul 20, 2004 | 6.910 | 7.430 | 6.790 | 7.400 | 72,400 | +0.64(+9.45%) |
Jul 19, 2004 | 6.920 | 7.080 | 6.650 | 6.761 | 90,100 | -0.16(-2.30%) |
Jul 16, 2004 | 7.210 | 7.290 | 6.920 | 6.920 | 37,600 | -0.33(-4.55%) |
Jul 15, 2004 | 7.740 | 7.740 | 7.230 | 7.250 | 118,500 | -0.43(-5.60%) |
Jul 14, 2004 | 7.540 | 7.700 | 7.320 | 7.680 | 80,100 | +0.13(+1.72%) |
Jul 13, 2004 | 7.310 | 7.970 | 7.310 | 7.550 | 217,900 | +0.25(+3.42%) |
Jul 12, 2004 | 7.300 | 7.300 | 7.060 | 7.300 | 104,800 | -0.02(-0.27%) |
Jul 09, 2004 | 7.760 | 7.860 | 7.280 | 7.320 | 103,600 | -0.44(-5.67%) |
Jul 08, 2004 | 8.040 | 8.120 | 7.740 | 7.760 | 132,700 | -0.35(-4.32%) |
Jul 07, 2004 | 7.890 | 8.200 | 7.880 | 8.110 | 129,800 | +0.16(+2.01%) |
Jul 06, 2004 | 8.030 | 8.110 | 7.880 | 7.950 | 129,300 | -0.34(-4.10%) |
Jul 02, 2004 | 8.230 | 8.310 | 8.030 | 8.290 | 51,800 | +0.04(+0.48%) |
Jul 01, 2004 | 7.970 | 8.300 | 7.870 | 8.250 | 168,300 | +0.30(+3.77%) |
Jun 30, 2004 | 8.380 | 8.400 | 7.870 | 7.950 | 179,800 | -0.39(-4.68%) |
Jun 29, 2004 | 8.610 | 8.610 | 8.160 | 8.340 | 143,800 | -0.26(-3.02%) |
Jun 28, 2004 | 8.870 | 8.990 | 8.460 | 8.600 | 274,200 | -0.18(-2.05%) |
Jun 25, 2004 | 8.840 | 9.110 | 7.820 | 8.780 | 1,945,700 | +0.10(+1.15%) |
Jun 24, 2004 | 9.550 | 9.600 | 8.680 | 8.680 | 198,400 | -0.87(-9.11%) |
Jun 23, 2004 | 8.830 | 9.570 | 8.830 | 9.550 | 502,800 | +0.65(+7.30%) |
Jun 22, 2004 | 8.640 | 8.960 | 8.580 | 8.900 | 144,500 | +0.27(+3.13%) |
Jun 21, 2004 | 8.770 | 8.830 | 8.590 | 8.630 | 112,600 | -0.20(-2.27%) |
Jun 18, 2004 | 8.680 | 9.200 | 8.380 | 8.830 | 187,600 | +0.30(+3.52%) |
Jun 17, 2004 | 8.590 | 8.650 | 8.410 | 8.530 | 126,500 | +0.04(+0.47%) |
Jun 16, 2004 | 8.350 | 8.490 | 8.100 | 8.490 | 248,600 | +0.24(+2.91%) |
Jun 15, 2004 | 8.190 | 8.360 | 8.140 | 8.250 | 364,500 | -0.07(-0.84%) |
Jun 14, 2004 | 8.050 | 8.350 | 8.050 | 8.320 | 407,500 | +0.30(+3.74%) |
Jun 10, 2004 | 8.330 | 8.330 | 7.930 | 8.020 | 251,300 | -0.22(-2.67%) |
Jun 09, 2004 | 8.650 | 8.650 | 8.030 | 8.240 | 124,900 | -0.37(-4.30%) |
Jun 08, 2004 | 8.730 | 8.820 | 8.480 | 8.610 | 124,300 | -0.20(-2.27%) |
Jun 07, 2004 | 8.840 | 8.880 | 8.450 | 8.810 | 168,300 | +0.06(+0.69%) |
Jun 04, 2004 | 9.500 | 9.540 | 8.540 | 8.750 | 368,600 | -0.65(-6.91%) |
Jun 03, 2004 | 9.440 | 9.770 | 9.380 | 9.400 | 188,700 | -0.04(-0.43%) |
Jun 02, 2004 | 10.00 | 10.00 | 9.440 | 9.441 | 111,500 | -0.47(-4.73%) |
Jun 01, 2004 | 9.740 | 10.00 | 9.620 | 9.910 | 234,800 | +0.43(+4.54%) |
May 28, 2004 | 9.600 | 9.670 | 9.460 | 9.480 | 164,300 | -0.08(-0.84%) |
May 27, 2004 | 9.630 | 10.08 | 9.450 | 9.560 | 379,200 | -0.09(-0.93%) |
May 26, 2004 | 9.580 | 10.06 | 9.450 | 9.650 | 362,600 | +0.04(+0.42%) |
May 25, 2004 | 9.710 | 9.720 | 9.440 | 9.610 | 154,400 | -0.09(-0.93%) |
May 24, 2004 | 9.490 | 9.700 | 9.440 | 9.700 | 155,300 | +0.26(+2.75%) |
May 21, 2004 | 9.440 | 9.500 | 9.340 | 9.440 | 85,400 | -0.01(-0.11%) |
May 20, 2004 | 9.560 | 9.560 | 9.360 | 9.450 | 76,400 | -0.04(-0.42%) |
May 19, 2004 | 10.26 | 10.26 | 9.490 | 9.490 | 118,500 | -0.26(-2.67%) |
May 18, 2004 | 9.440 | 9.770 | 9.240 | 9.750 | 174,100 | +0.28(+2.96%) |
May 17, 2004 | 9.780 | 9.780 | 9.234 | 9.470 | 121,000 | -0.36(-3.66%) |
May 14, 2004 | 9.960 | 10.00 | 9.720 | 9.830 | 64,900 | -0.07(-0.71%) |
May 13, 2004 | 10.05 | 10.10 | 9.840 | 9.900 | 59,000 | -0.12(-1.20%) |
May 12, 2004 | 10.03 | 10.05 | 9.250 | 10.02 | 294,400 | +0.02(+0.20%) |
May 11, 2004 | 10.15 | 10.45 | 9.920 | 10.00 | 429,800 | -0.15(-1.48%) |
May 10, 2004 | 10.31 | 10.31 | 9.900 | 10.15 | 142,000 | -0.16(-1.55%) |
May 07, 2004 | 10.68 | 10.80 | 10.28 | 10.31 | 209,800 | -0.57(-5.24%) |
May 06, 2004 | 11.21 | 11.39 | 10.60 | 10.88 | 294,200 | -0.56(-4.90%) |
May 05, 2004 | 10.15 | 11.49 | 10.04 | 11.44 | 241,800 | +1.39(+13.83%) |
May 04, 2004 | 10.70 | 10.70 | 9.850 | 10.05 | 530,700 | -0.71(-6.60%) |
May 03, 2004 | 11.23 | 11.34 | 10.38 | 10.76 | 385,500 | -0.30(-2.71%) |
Apr 30, 2004 | 10.98 | 11.16 | 10.71 | 11.06 | 247,700 | +0.19(+1.74%) |
Apr 29, 2004 | 11.50 | 11.71 | 10.60 | 10.87 | 341,700 | -0.74(-6.37%) |
Apr 28, 2004 | 10.95 | 11.85 | 10.57 | 11.61 | 1,025,800 | +0.51(+4.59%) |
Apr 27, 2004 | 10.73 | 11.14 | 10.51 | 11.10 | 1,049,900 | +0.40(+3.74%) |
Apr 26, 2004 | 9.720 | 11.54 | 9.410 | 10.70 | 1,355,800 | +1.55(+16.94%) |
Apr 23, 2004 | 9.070 | 9.210 | 9.020 | 9.150 | 160,000 | +0.05(+0.55%) |
Apr 22, 2004 | 9.010 | 9.250 | 8.830 | 9.100 | 136,600 | -0.12(-1.30%) |
Apr 21, 2004 | 9.160 | 9.230 | 8.960 | 9.220 | 207,700 | -0.03(-0.32%) |
Apr 20, 2004 | 9.000 | 9.320 | 9.000 | 9.250 | 172,300 | +0.24(+2.66%) |
Apr 19, 2004 | 8.640 | 9.040 | 8.640 | 9.010 | 73,200 | +0.30(+3.44%) |
Apr 16, 2004 | 8.580 | 8.800 | 8.350 | 8.710 | 65,800 | +0.06(+0.69%) |
Apr 15, 2004 | 8.680 | 8.690 | 8.370 | 8.650 | 57,700 | -0.05(-0.57%) |
Apr 14, 2004 | 8.340 | 8.700 | 8.270 | 8.700 | 100,200 | +0.07(+0.81%) |
Apr 13, 2004 | 8.750 | 8.790 | 8.480 | 8.630 | 119,000 | +0.18(+2.13%) |
Apr 12, 2004 | 8.900 | 8.910 | 8.340 | 8.450 | 166,100 | -0.48(-5.38%) |
Apr 08, 2004 | 9.090 | 9.170 | 8.860 | 8.930 | 83,000 | -0.18(-1.98%) |
Apr 07, 2004 | 9.100 | 9.210 | 8.680 | 9.110 | 231,700 | -0.04(-0.44%) |
Apr 06, 2004 | 9.570 | 10.08 | 8.800 | 9.150 | 554,800 | -0.25(-2.66%) |
Apr 05, 2004 | 8.860 | 9.400 | 8.790 | 9.400 | 169,100 | +0.50(+5.62%) |
Apr 02, 2004 | 9.070 | 9.070 | 8.630 | 8.900 | 237,600 | -0.10(-1.11%) |
Apr 01, 2004 | 8.910 | 9.000 | 8.560 | 9.000 | 98,700 | +0.00(+0.00%) |
Mar 31, 2004 | 8.800 | 9.140 | 8.770 | 9.000 | 72,600 | +0.07(+0.78%) |
Mar 30, 2004 | 8.980 | 9.030 | 8.900 | 8.930 | 52,800 | -0.05(-0.56%) |
Mar 29, 2004 | 9.000 | 9.170 | 8.900 | 8.980 | 126,000 | +0.03(+0.34%) |
Mar 26, 2004 | 8.900 | 9.000 | 8.900 | 8.950 | 15,400 | +0.01(+0.11%) |
Mar 25, 2004 | 8.460 | 9.000 | 8.460 | 8.940 | 66,400 | +0.52(+6.18%) |
Mar 24, 2004 | 8.670 | 8.670 | 8.310 | 8.420 | 58,300 | -0.24(-2.77%) |
Mar 23, 2004 | 8.810 | 8.960 | 8.430 | 8.660 | 52,700 | -0.13(-1.48%) |
Mar 22, 2004 | 8.380 | 8.830 | 8.380 | 8.790 | 86,900 | +0.26(+3.05%) |
Mar 19, 2004 | 8.550 | 8.700 | 8.020 | 8.530 | 148,300 | +0.03(+0.35%) |
Mar 18, 2004 | 8.350 | 8.700 | 8.250 | 8.500 | 142,900 | +0.03(+0.35%) |
Mar 17, 2004 | 8.600 | 8.740 | 8.300 | 8.470 | 104,600 | -0.11(-1.28%) |
Mar 16, 2004 | 8.820 | 8.989 | 8.330 | 8.580 | 136,300 | -0.25(-2.83%) |
Mar 15, 2004 | 9.100 | 9.220 | 8.750 | 8.830 | 69,400 | -0.30(-3.29%) |
Mar 12, 2004 | 8.600 | 9.240 | 8.600 | 9.130 | 226,300 | +0.47(+5.43%) |
Mar 11, 2004 | 8.940 | 9.040 | 8.590 | 8.660 | 274,700 | -0.42(-4.63%) |
Mar 10, 2004 | 9.380 | 9.430 | 8.900 | 9.080 | 326,100 | -0.23(-2.47%) |
Mar 09, 2004 | 9.210 | 9.370 | 8.990 | 9.310 | 211,900 | +0.18(+1.97%) |
Mar 08, 2004 | 9.410 | 9.550 | 9.100 | 9.130 | 208,700 | +0.03(+0.33%) |
Mar 05, 2004 | 9.330 | 9.330 | 8.770 | 9.100 | 110,200 | -0.24(-2.57%) |
Mar 04, 2004 | 8.695 | 9.390 | 8.690 | 9.340 | 217,500 | +0.63(+7.23%) |
Mar 03, 2004 | 9.100 | 9.170 | 8.560 | 8.710 | 289,700 | -0.49(-5.36%) |
Mar 02, 2004 | 9.090 | 9.300 | 9.000 | 9.203 | 342,800 | +0.24(+2.71%) |
Mar 01, 2004 | 9.000 | 9.300 | 8.400 | 8.960 | 500,500 | +0.55(+6.54%) |
Feb 27, 2004 | 8.160 | 8.700 | 8.120 | 8.410 | 772,500 | +0.36(+4.47%) |
Feb 26, 2004 | 7.330 | 8.360 | 7.083 | 8.050 | 918,000 | +0.81(+11.19%) |
Feb 25, 2004 | 6.920 | 7.250 | 6.854 | 7.240 | 1,009,200 | +0.27(+3.87%) |
Feb 24, 2004 | 6.790 | 7.050 | 6.790 | 6.970 | 114,800 | +0.06(+0.87%) |
Feb 23, 2004 | 6.750 | 6.940 | 6.750 | 6.910 | 86,300 | +0.00(+0.00%) |
Feb 20, 2004 | 6.820 | 7.210 | 6.820 | 6.910 | 77,000 | +0.01(+0.14%) |
Feb 19, 2004 | 6.950 | 7.030 | 6.730 | 6.900 | 82,800 | +0.01(+0.15%) |
Feb 18, 2004 | 7.100 | 7.100 | 6.880 | 6.890 | 174,700 | -0.22(-3.09%) |
Feb 17, 2004 | 7.050 | 7.350 | 7.050 | 7.110 | 78,000 | +0.11(+1.57%) |
Feb 13, 2004 | 6.950 | 7.400 | 6.880 | 7.000 | 855,400 | +0.13(+1.89%) |
Feb 12, 2004 | 7.020 | 7.220 | 6.850 | 6.870 | 122,900 | -0.13(-1.86%) |
Feb 11, 2004 | 6.900 | 7.000 | 6.650 | 7.000 | 126,800 | +0.09(+1.30%) |
Feb 10, 2004 | 6.700 | 7.000 | 6.620 | 6.910 | 83,400 | +0.13(+1.92%) |
Feb 09, 2004 | 6.655 | 6.880 | 6.610 | 6.780 | 87,600 | +0.14(+2.11%) |
Feb 06, 2004 | 6.450 | 6.840 | 6.450 | 6.640 | 61,800 | +0.19(+2.95%) |
Feb 05, 2004 | 6.850 | 6.850 | 6.450 | 6.450 | 62,300 | -0.36(-5.29%) |
Feb 04, 2004 | 6.590 | 6.850 | 6.290 | 6.810 | 109,600 | +0.09(+1.34%) |
Feb 03, 2004 | 7.050 | 7.100 | 6.680 | 6.720 | 131,000 | -0.33(-4.68%) |
Feb 02, 2004 | 7.070 | 7.070 | 6.950 | 7.050 | 112,000 | +0.17(+2.47%) |
Jan 30, 2004 | 7.130 | 7.180 | 6.800 | 6.880 | 86,400 | -0.19(-2.69%) |
Jan 29, 2004 | 7.050 | 7.230 | 7.000 | 7.070 | 80,700 | +0.06(+0.86%) |
Jan 28, 2004 | 7.550 | 7.620 | 6.970 | 7.010 | 136,600 | -0.48(-6.41%) |
Jan 27, 2004 | 7.390 | 7.500 | 7.210 | 7.490 | 134,900 | +0.12(+1.63%) |
Jan 26, 2004 | 7.620 | 7.640 | 7.330 | 7.370 | 110,700 | -0.21(-2.77%) |
Jan 23, 2004 | 7.700 | 7.700 | 7.580 | 7.580 | 100,200 | -0.15(-1.94%) |
Jan 22, 2004 | 7.370 | 7.790 | 7.350 | 7.730 | 92,500 | +0.01(+0.13%) |
Jan 21, 2004 | 8.000 | 8.000 | 7.460 | 7.720 | 182,300 | -0.28(-3.50%) |
Jan 20, 2004 | 8.000 | 8.100 | 7.770 | 8.000 | 164,700 | +0.18(+2.30%) |
Jan 16, 2004 | 7.160 | 7.850 | 7.160 | 7.820 | 173,700 | +0.60(+8.31%) |
Jan 15, 2004 | 7.440 | 7.450 | 7.000 | 7.220 | 132,489 | -0.23(-3.09%) |
Jan 14, 2004 | 7.490 | 7.530 | 7.281 | 7.450 | 114,145 | +0.19(+2.62%) |
Jan 13, 2004 | 7.170 | 7.310 | 7.100 | 7.260 | 74,401 | +0.05(+0.68%) |
Jan 12, 2004 | 7.360 | 7.400 | 7.100 | 7.211 | 157,213 | -0.16(-2.16%) |
Jan 09, 2004 | 6.880 | 7.490 | 6.870 | 7.370 | 124,815 | -0.07(-0.94%) |
Jan 08, 2004 | 6.900 | 7.650 | 6.780 | 7.440 | 306,839 | +0.33(+4.64%) |
Jan 07, 2004 | 7.770 | 7.810 | 7.050 | 7.110 | 665,032 | -0.74(-9.43%) |
Jan 06, 2004 | 7.880 | 8.400 | 7.480 | 7.850 | 3,536,900 | +1.82(+30.18%) |
Jan 05, 2004 | 5.990 | 6.030 | 5.860 | 6.030 | 383,900 | +0.08(+1.34%) |
Jan 02, 2004 | 5.990 | 6.000 | 5.760 | 5.950 | 330,000 | +0.26(+4.57%) |
Dec 31, 2003 | 5.900 | 5.957 | 5.500 | 5.690 | 48,500 | -0.13(-2.23%) |
Dec 30, 2003 | 5.851 | 6.000 | 5.800 | 5.820 | 34,356 | -0.18(-3.00%) |
Dec 29, 2003 | 5.801 | 6.000 | 5.800 | 6.000 | 151,701 | +0.10(+1.69%) |
Dec 26, 2003 | 5.750 | 5.900 | 5.650 | 5.900 | 52,300 | +0.15(+2.61%) |
Dec 24, 2003 | 5.590 | 5.750 | 5.590 | 5.750 | 82,937 | +0.22(+3.98%) |
Dec 23, 2003 | 5.600 | 5.700 | 5.430 | 5.530 | 112,393 | +0.03(+0.55%) |
Dec 22, 2003 | 4.950 | 5.500 | 4.950 | 5.500 | 166,214 | +0.06(+1.10%) |
Dec 19, 2003 | 5.750 | 5.840 | 5.170 | 5.440 | 471,190 | -0.06(-1.09%) |
Dec 18, 2003 | 5.500 | 5.550 | 5.480 | 5.500 | 149,476 | +0.02(+0.36%) |
Dec 17, 2003 | 5.240 | 5.600 | 5.210 | 5.480 | 81,473 | +0.25(+4.78%) |
Dec 16, 2003 | 5.280 | 5.350 | 5.110 | 5.230 | 133,804 | -0.17(-3.15%) |
Dec 15, 2003 | 5.600 | 5.602 | 5.350 | 5.400 | 50,000 | -0.20(-3.57%) |
Dec 12, 2003 | 5.020 | 5.640 | 4.950 | 5.600 | 94,280 | +0.56(+11.05%) |
Dec 11, 2003 | 5.000 | 5.120 | 5.030 | 5.043 | 21,901 | +0.04(+0.86%) |
Dec 10, 2003 | 5.260 | 5.280 | 5.000 | 5.000 | 26,690 | -0.30(-5.66%) |
Dec 09, 2003 | 4.890 | 5.740 | 4.870 | 5.300 | 196,835 | +0.39(+7.94%) |
Dec 08, 2003 | 5.000 | 5.000 | 4.910 | 4.910 | 39,684 | -0.12(-2.39%) |
Dec 05, 2003 | 5.140 | 5.370 | 5.140 | 5.030 | 58,607 | -0.12(-2.33%) |
Dec 04, 2003 | 5.190 | 5.230 | 4.860 | 5.150 | 159,225 | -0.08(-1.53%) |
Dec 03, 2003 | 5.190 | 5.310 | 4.990 | 5.230 | 135,167 | +0.14(+2.75%) |
Dec 02, 2003 | 5.020 | 5.400 | 5.000 | 5.090 | 120,893 | -0.02(-0.39%) |
Dec 01, 2003 | 5.100 | 5.200 | 4.990 | 5.110 | 421,323 | +0.00(+0.00%) |
Nov 28, 2003 | 4.960 | 5.250 | 4.850 | 5.110 | 47,909 | +0.15(+3.02%) |
Nov 26, 2003 | 5.000 | 5.070 | 4.860 | 4.960 | 44,437 | -0.06(-1.20%) |
Nov 25, 2003 | 5.089 | 5.089 | 5.000 | 5.020 | 57,450 | -0.10(-1.95%) |
Nov 24, 2003 | 4.650 | 5.120 | 4.650 | 5.120 | 110,819 | +0.37(+7.79%) |
Nov 21, 2003 | 5.200 | 5.150 | 4.800 | 4.750 | 280,872 | -0.45(-8.65%) |
Nov 20, 2003 | 4.679 | 5.250 | 4.660 | 5.200 | 105,416 | +0.50(+10.64%) |
Nov 19, 2003 | 4.650 | 4.710 | 4.600 | 4.700 | 59,150 | +0.04(+0.86%) |
Nov 18, 2003 | 4.670 | 4.720 | 4.650 | 4.660 | 214,040 | -0.03(-0.64%) |
Nov 17, 2003 | 4.650 | 4.770 | 4.650 | 4.690 | 144,980 | -0.01(-0.21%) |
Nov 14, 2003 | 4.770 | 4.920 | 4.650 | 4.700 | 161,756 | -0.07(-1.47%) |
Nov 13, 2003 | 4.980 | 5.010 | 4.750 | 4.770 | 170,802 | -0.14(-2.85%) |
Nov 12, 2003 | 4.780 | 5.080 | 4.780 | 4.910 | 104,274 | +0.15(+3.15%) |
Nov 11, 2003 | 4.690 | 4.900 | 4.550 | 4.760 | 414,250 | +0.16(+3.48%) |
Nov 10, 2003 | 5.090 | 5.100 | 4.590 | 4.600 | 126,881 | -0.42(-8.37%) |
Nov 07, 2003 | 5.170 | 5.230 | 4.870 | 5.020 | 108,534 | -0.16(-3.07%) |
Nov 06, 2003 | 5.300 | 5.430 | 5.100 | 5.179 | 80,936 | -0.12(-2.28%) |
Nov 05, 2003 | 5.100 | 5.370 | 4.900 | 5.300 | 4,367,576 | +0.01(+0.19%) |
Nov 04, 2003 | 5.700 | 5.900 | 5.210 | 5.290 | 161,600 | -0.55(-9.42%) |