Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.165 | 9.165 | 8.796 | 8.855 | 72,444 | -0.23(-2.55%) |
Oct 28, 2004 | 9.087 | 9.087 | 8.930 | 9.087 | 36,381 | -0.16(-1.69%) |
Oct 27, 2004 | 9.225 | 9.244 | 9.118 | 9.244 | 31,914 | +0.12(+1.34%) |
Oct 26, 2004 | 9.121 | 9.212 | 9.121 | 9.121 | 34,467 | -0.01(-0.14%) |
Oct 25, 2004 | 9.240 | 9.240 | 9.118 | 9.134 | 19,148 | +0.01(+0.14%) |
Oct 22, 2004 | 9.165 | 9.240 | 9.121 | 9.121 | 44,679 | +0.01(+0.14%) |
Oct 21, 2004 | 9.212 | 9.212 | 9.106 | 9.109 | 24,573 | +0.02(+0.17%) |
Oct 20, 2004 | 9.331 | 9.331 | 9.093 | 9.093 | 33,190 | -0.01(-0.14%) |
Oct 19, 2004 | 9.162 | 9.331 | 9.071 | 9.106 | 58,721 | +0.02(+0.17%) |
Oct 18, 2004 | 9.209 | 9.400 | 9.090 | 9.090 | 93,508 | -0.09(-0.99%) |
Oct 15, 2004 | 9.096 | 9.240 | 9.084 | 9.181 | 34,148 | +0.16(+1.74%) |
Oct 14, 2004 | 9.087 | 9.106 | 9.012 | 9.024 | 37,020 | -0.06(-0.69%) |
Oct 13, 2004 | 8.886 | 9.150 | 8.886 | 9.087 | 52,658 | -0.01(-0.14%) |
Oct 12, 2004 | 9.134 | 9.244 | 9.087 | 9.099 | 42,126 | -0.03(-0.27%) |
Oct 11, 2004 | 8.996 | 9.125 | 8.996 | 9.125 | 32,233 | +0.13(+1.39%) |
Oct 08, 2004 | 8.886 | 9.115 | 8.886 | 8.999 | 26,169 | -0.04(-0.49%) |
Oct 07, 2004 | 8.915 | 9.046 | 8.915 | 9.043 | 39,254 | +0.03(+0.38%) |
Oct 06, 2004 | 9.071 | 9.071 | 8.933 | 9.009 | 131,485 | -0.06(-0.69%) |
Oct 05, 2004 | 9.040 | 9.071 | 8.886 | 9.071 | 61,274 | +0.05(+0.56%) |
Oct 04, 2004 | 8.905 | 9.024 | 8.905 | 9.021 | 29,680 | +0.08(+0.91%) |
Oct 01, 2004 | 8.886 | 9.024 | 8.886 | 8.940 | 15,957 | -0.08(-0.87%) |
Sep 30, 2004 | 9.009 | 9.024 | 8.774 | 9.018 | 60,317 | -0.01(-0.07%) |
Sep 29, 2004 | 9.065 | 9.071 | 9.009 | 9.024 | 14,361 | +0.05(+0.52%) |
Sep 28, 2004 | 9.009 | 9.065 | 8.971 | 8.977 | 6,063 | -0.09(-1.04%) |
Sep 27, 2004 | 8.965 | 9.087 | 8.893 | 9.071 | 55,530 | +0.01(+0.10%) |
Sep 24, 2004 | 8.927 | 9.084 | 8.833 | 9.062 | 27,126 | +0.15(+1.69%) |
Sep 23, 2004 | 8.849 | 8.930 | 8.620 | 8.911 | 41,488 | +0.07(+0.82%) |
Sep 22, 2004 | 8.924 | 8.930 | 8.661 | 8.839 | 24,254 | -0.09(-0.98%) |
Sep 21, 2004 | 8.927 | 8.927 | 8.777 | 8.927 | 28,084 | +0.12(+1.32%) |
Sep 20, 2004 | 8.868 | 8.971 | 8.651 | 8.811 | 32,552 | -0.12(-1.30%) |
Sep 17, 2004 | 8.883 | 8.930 | 8.774 | 8.927 | 27,446 | +0.02(+0.18%) |
Sep 16, 2004 | 8.523 | 8.911 | 8.523 | 8.911 | 48,892 | +0.33(+3.80%) |
Sep 15, 2004 | 8.896 | 8.896 | 8.156 | 8.586 | 136,272 | -0.10(-1.12%) |
Sep 14, 2004 | 8.836 | 8.868 | 8.554 | 8.683 | 119,996 | -0.37(-4.05%) |
Sep 13, 2004 | 9.087 | 9.087 | 8.789 | 9.049 | 67,338 | +0.12(+1.33%) |
Sep 10, 2004 | 9.087 | 9.087 | 8.836 | 8.930 | 21,382 | -0.05(-0.52%) |
Sep 09, 2004 | 8.927 | 9.071 | 8.893 | 8.977 | 23,297 | -0.05(-0.59%) |
Sep 08, 2004 | 8.883 | 9.109 | 8.836 | 9.031 | 52,339 | +0.13(+1.51%) |
Sep 07, 2004 | 8.937 | 9.087 | 8.774 | 8.896 | 44,998 | -0.03(-0.35%) |
Sep 03, 2004 | 8.899 | 8.937 | 8.808 | 8.927 | 6,701 | -0.00(-0.04%) |
Sep 02, 2004 | 8.805 | 8.937 | 8.774 | 8.930 | 14,042 | +0.05(+0.56%) |
Sep 01, 2004 | 8.833 | 9.087 | 8.695 | 8.880 | 72,763 | +0.21(+2.42%) |
Aug 31, 2004 | 8.708 | 8.833 | 8.626 | 8.670 | 31,914 | +0.09(+1.10%) |
Aug 30, 2004 | 8.708 | 8.708 | 8.573 | 8.576 | 42,445 | -0.06(-0.65%) |
Aug 27, 2004 | 8.601 | 8.676 | 8.460 | 8.633 | 30,318 | +0.03(+0.36%) |
Aug 26, 2004 | 8.495 | 8.607 | 8.476 | 8.601 | 31,914 | +0.11(+1.25%) |
Aug 25, 2004 | 8.639 | 8.689 | 8.476 | 8.495 | 40,849 | -0.14(-1.67%) |
Aug 24, 2004 | 8.539 | 8.658 | 8.501 | 8.639 | 12,127 | +0.13(+1.58%) |
Aug 23, 2004 | 8.460 | 8.620 | 8.457 | 8.504 | 30,608 | -0.03(-0.37%) |
Aug 20, 2004 | 8.510 | 8.551 | 8.404 | 8.535 | 26,488 | +0.03(+0.33%) |
Aug 19, 2004 | 8.463 | 8.554 | 8.385 | 8.507 | 34,467 | +0.02(+0.18%) |
Aug 18, 2004 | 8.526 | 8.526 | 8.247 | 8.492 | 62,264 | -0.03(-0.37%) |
Aug 17, 2004 | 8.586 | 8.592 | 8.304 | 8.523 | 26,807 | +0.02(+0.26%) |
Aug 16, 2004 | 8.598 | 8.598 | 8.304 | 8.501 | 18,829 | +0.19(+2.34%) |
Aug 13, 2004 | 8.457 | 8.457 | 8.263 | 8.307 | 17,552 | -0.15(-1.74%) |
Aug 12, 2004 | 8.307 | 8.586 | 8.247 | 8.454 | 39,254 | -0.02(-0.19%) |
Aug 11, 2004 | 8.539 | 8.539 | 8.398 | 8.470 | 38,615 | -0.09(-1.03%) |
Aug 10, 2004 | 8.369 | 8.742 | 8.369 | 8.557 | 62,232 | +0.14(+1.71%) |
Aug 09, 2004 | 8.742 | 8.742 | 8.382 | 8.413 | 22,658 | -0.02(-0.29%) |
Aug 06, 2004 | 8.244 | 8.742 | 8.244 | 8.438 | 35,105 | +0.08(+0.93%) |
Aug 05, 2004 | 8.272 | 8.360 | 8.062 | 8.360 | 80,104 | -0.07(-0.82%) |
Aug 04, 2004 | 8.304 | 8.617 | 7.837 | 8.429 | 181,590 | -0.47(-5.28%) |
Aug 03, 2004 | 8.846 | 8.962 | 8.683 | 8.899 | 44,360 | -0.02(-0.18%) |
Aug 02, 2004 | 8.698 | 8.977 | 8.698 | 8.915 | 20,424 | -0.03(-0.35%) |
Jul 30, 2004 | 8.915 | 8.946 | 8.914 | 8.946 | 4,148 | +0.05(+0.53%) |
Jul 29, 2004 | 8.852 | 8.899 | 8.774 | 8.899 | 25,850 | -0.03(-0.35%) |
Jul 28, 2004 | 8.930 | 9.052 | 8.758 | 8.930 | 34,467 | -0.01(-0.11%) |
Jul 27, 2004 | 8.852 | 8.940 | 8.839 | 8.940 | 16,595 | +0.09(+0.99%) |
Jul 26, 2004 | 8.921 | 8.924 | 8.777 | 8.852 | 43,083 | -0.08(-0.84%) |
Jul 23, 2004 | 8.943 | 8.949 | 8.836 | 8.927 | 45,637 | -0.14(-1.52%) |
Jul 22, 2004 | 9.172 | 9.172 | 8.830 | 9.065 | 21,382 | -0.10(-1.10%) |
Jul 21, 2004 | 9.165 | 9.366 | 9.106 | 9.165 | 43,083 | +0.07(+0.72%) |
Jul 20, 2004 | 9.353 | 9.353 | 9.087 | 9.099 | 47,871 | -0.17(-1.86%) |
Jul 19, 2004 | 9.353 | 9.353 | 9.228 | 9.272 | 65,104 | -0.06(-0.64%) |
Jul 16, 2004 | 9.087 | 9.334 | 9.040 | 9.331 | 63,508 | +0.24(+2.69%) |
Jul 15, 2004 | 9.197 | 9.197 | 8.874 | 9.087 | 56,806 | -0.06(-0.68%) |
Jul 14, 2004 | 8.999 | 9.150 | 8.999 | 9.150 | 28,084 | +0.17(+1.92%) |
Jul 13, 2004 | 8.980 | 8.993 | 8.796 | 8.977 | 19,786 | -0.01(-0.07%) |
Jul 12, 2004 | 8.952 | 8.993 | 8.767 | 8.984 | 33,828 | +0.06(+0.70%) |
Jul 09, 2004 | 8.993 | 8.993 | 8.774 | 8.921 | 31,275 | +0.14(+1.64%) |
Jul 08, 2004 | 8.774 | 8.883 | 8.748 | 8.777 | 43,083 | -0.06(-0.64%) |
Jul 07, 2004 | 8.805 | 8.833 | 8.714 | 8.833 | 30,637 | +0.03(+0.36%) |
Jul 06, 2004 | 8.629 | 8.830 | 8.629 | 8.802 | 16,276 | -0.03(-0.39%) |
Jul 02, 2004 | 8.770 | 8.836 | 8.629 | 8.836 | 28,403 | +0.07(+0.75%) |
Jul 01, 2004 | 8.708 | 8.899 | 8.617 | 8.770 | 51,700 | -0.00(-0.04%) |
Jun 30, 2004 | 8.774 | 8.864 | 8.523 | 8.774 | 40,849 | +0.02(+0.21%) |
Jun 29, 2004 | 8.623 | 8.774 | 8.617 | 8.755 | 28,722 | +0.25(+2.91%) |
Jun 28, 2004 | 8.611 | 8.617 | 8.507 | 8.507 | 12,765 | -0.11(-1.27%) |
Jun 25, 2004 | 8.460 | 8.617 | 8.460 | 8.617 | 32,552 | +0.00(+0.04%) |
Jun 24, 2004 | 8.770 | 8.770 | 8.488 | 8.613 | 32,871 | +0.07(+0.80%) |
Jun 23, 2004 | 8.604 | 8.739 | 8.488 | 8.545 | 22,978 | -0.08(-0.87%) |
Jun 22, 2004 | 8.730 | 8.883 | 8.617 | 8.620 | 20,105 | -0.09(-1.04%) |
Jun 21, 2004 | 8.711 | 8.883 | 8.570 | 8.711 | 17,871 | +0.01(+0.11%) |
Jun 18, 2004 | 8.711 | 8.711 | 8.470 | 8.701 | 39,573 | +0.01(+0.07%) |
Jun 17, 2004 | 8.755 | 8.774 | 8.460 | 8.695 | 32,552 | +0.14(+1.61%) |
Jun 16, 2004 | 8.460 | 8.849 | 8.460 | 8.558 | 29,360 | +0.10(+1.15%) |
Jun 15, 2004 | 8.620 | 8.783 | 8.460 | 8.460 | 60,317 | -0.28(-3.19%) |
Jun 14, 2004 | 8.592 | 8.739 | 8.460 | 8.739 | 42,126 | -0.16(-1.80%) |
Jun 10, 2004 | 8.485 | 8.899 | 8.460 | 8.899 | 52,658 | +0.41(+4.80%) |
Jun 09, 2004 | 8.482 | 8.523 | 8.463 | 8.492 | 31,914 | +0.01(+0.11%) |
Jun 08, 2004 | 8.488 | 8.488 | 8.445 | 8.482 | 37,977 | +0.02(+0.26%) |
Jun 07, 2004 | 8.492 | 8.492 | 8.382 | 8.460 | 29,360 | +0.07(+0.82%) |
Jun 04, 2004 | 8.460 | 8.485 | 8.304 | 8.391 | 18,190 | -0.02(-0.26%) |
Jun 03, 2004 | 8.445 | 8.457 | 8.379 | 8.413 | 16,595 | +0.12(+1.44%) |
Jun 02, 2004 | 8.084 | 8.539 | 8.084 | 8.294 | 158,931 | +0.22(+2.72%) |
Jun 01, 2004 | 8.147 | 8.147 | 7.990 | 8.075 | 26,169 | -0.07(-0.88%) |
May 28, 2004 | 8.144 | 8.147 | 8.000 | 8.147 | 50,105 | +0.03(+0.42%) |
May 27, 2004 | 8.141 | 8.147 | 7.912 | 8.112 | 29,680 | -0.00(-0.04%) |
May 26, 2004 | 8.137 | 8.137 | 7.868 | 8.116 | 26,169 | +0.27(+3.48%) |
May 25, 2004 | 7.881 | 8.144 | 7.724 | 7.843 | 103,082 | -0.18(-2.30%) |
May 24, 2004 | 8.128 | 8.147 | 8.025 | 8.028 | 18,829 | +0.00(+0.00%) |
May 21, 2004 | 8.147 | 8.166 | 7.899 | 8.028 | 86,167 | -0.09(-1.16%) |
May 20, 2004 | 8.225 | 8.225 | 8.037 | 8.122 | 30,637 | -0.04(-0.46%) |
May 19, 2004 | 7.730 | 8.282 | 7.730 | 8.159 | 66,062 | +0.15(+1.92%) |
May 18, 2004 | 7.727 | 8.006 | 7.727 | 8.006 | 132,762 | +0.18(+2.24%) |
May 17, 2004 | 7.818 | 7.928 | 7.696 | 7.830 | 52,339 | -0.08(-1.03%) |
May 14, 2004 | 7.940 | 7.984 | 7.689 | 7.912 | 77,231 | +0.16(+2.02%) |
May 13, 2004 | 7.834 | 7.834 | 7.693 | 7.755 | 50,743 | -0.07(-0.96%) |
May 12, 2004 | 7.818 | 7.984 | 7.755 | 7.830 | 90,635 | +0.08(+1.05%) |
May 11, 2004 | 7.442 | 7.815 | 7.332 | 7.749 | 54,253 | +0.36(+4.92%) |
May 10, 2004 | 7.479 | 7.896 | 7.132 | 7.385 | 120,635 | -0.44(-5.61%) |
May 07, 2004 | 7.859 | 8.015 | 7.520 | 7.824 | 87,763 | -0.13(-1.58%) |
May 06, 2004 | 7.859 | 8.131 | 7.859 | 7.949 | 41,488 | -0.18(-2.16%) |
May 05, 2004 | 7.834 | 8.128 | 7.834 | 8.125 | 67,019 | +0.23(+2.94%) |
May 04, 2004 | 7.906 | 7.906 | 7.611 | 7.893 | 54,572 | +0.18(+2.40%) |
May 03, 2004 | 7.893 | 7.921 | 7.608 | 7.708 | 102,763 | -0.18(-2.30%) |
Apr 30, 2004 | 8.031 | 8.257 | 7.808 | 7.890 | 97,976 | -0.14(-1.79%) |
Apr 29, 2004 | 8.542 | 8.883 | 8.034 | 8.034 | 42,764 | -0.48(-5.63%) |
Apr 28, 2004 | 8.858 | 8.927 | 8.510 | 8.514 | 31,914 | -0.32(-3.65%) |
Apr 27, 2004 | 8.774 | 8.896 | 8.617 | 8.836 | 98,295 | -0.03(-0.35%) |
Apr 26, 2004 | 8.510 | 8.868 | 8.510 | 8.868 | 36,701 | +0.23(+2.61%) |
Apr 23, 2004 | 8.595 | 8.767 | 8.514 | 8.642 | 38,615 | +0.12(+1.40%) |
Apr 22, 2004 | 8.711 | 8.711 | 8.492 | 8.523 | 29,041 | -0.05(-0.58%) |
Apr 21, 2004 | 8.739 | 8.855 | 8.539 | 8.573 | 55,211 | -0.02(-0.18%) |
Apr 20, 2004 | 8.507 | 8.617 | 8.507 | 8.589 | 39,892 | -0.15(-1.72%) |
Apr 19, 2004 | 8.620 | 8.752 | 8.526 | 8.739 | 47,871 | +0.09(+1.09%) |
Apr 16, 2004 | 8.369 | 8.774 | 8.366 | 8.645 | 56,168 | +0.26(+3.14%) |
Apr 15, 2004 | 8.210 | 8.633 | 7.893 | 8.382 | 148,400 | -0.20(-2.37%) |
Apr 14, 2004 | 8.805 | 8.852 | 8.460 | 8.586 | 88,401 | -0.41(-4.53%) |
Apr 13, 2004 | 8.962 | 9.319 | 8.808 | 8.993 | 63,189 | -0.09(-1.00%) |
Apr 12, 2004 | 9.165 | 9.400 | 8.962 | 9.084 | 53,934 | -0.19(-2.06%) |
Apr 08, 2004 | 9.353 | 9.400 | 9.275 | 9.275 | 42,764 | -0.09(-1.00%) |
Apr 07, 2004 | 9.388 | 9.400 | 9.259 | 9.369 | 29,680 | +0.10(+1.12%) |
Apr 06, 2004 | 9.388 | 9.388 | 9.103 | 9.266 | 45,956 | +0.02(+0.20%) |
Apr 05, 2004 | 9.112 | 9.385 | 9.112 | 9.247 | 36,381 | +0.11(+1.24%) |
Apr 02, 2004 | 9.394 | 9.394 | 9.087 | 9.134 | 62,551 | -0.12(-1.29%) |
Apr 01, 2004 | 9.366 | 9.400 | 9.225 | 9.253 | 47,232 | +0.10(+1.13%) |
Mar 31, 2004 | 9.338 | 9.400 | 9.150 | 9.150 | 37,977 | -0.14(-1.52%) |
Mar 30, 2004 | 9.087 | 9.291 | 9.087 | 9.291 | 51,381 | -0.05(-0.50%) |
Mar 29, 2004 | 9.181 | 9.400 | 9.106 | 9.338 | 35,424 | -0.07(-0.70%) |
Mar 26, 2004 | 9.162 | 9.447 | 9.090 | 9.403 | 35,743 | +0.12(+1.28%) |
Mar 25, 2004 | 9.331 | 9.447 | 9.153 | 9.284 | 76,912 | -0.02(-0.24%) |
Mar 24, 2004 | 9.338 | 9.369 | 9.306 | 9.306 | 53,615 | -0.14(-1.49%) |
Mar 23, 2004 | 9.341 | 9.510 | 9.322 | 9.447 | 28,084 | +0.09(+1.01%) |
Mar 22, 2004 | 9.325 | 9.616 | 9.291 | 9.353 | 21,701 | -0.09(-1.00%) |
Mar 19, 2004 | 9.551 | 9.620 | 9.287 | 9.447 | 29,680 | -0.05(-0.50%) |
Mar 18, 2004 | 9.353 | 9.651 | 9.247 | 9.494 | 29,999 | +0.09(+1.00%) |
Mar 17, 2004 | 9.479 | 9.501 | 9.353 | 9.400 | 27,446 | -0.06(-0.66%) |
Mar 16, 2004 | 9.385 | 9.463 | 9.306 | 9.463 | 25,212 | +0.14(+1.51%) |
Mar 15, 2004 | 9.479 | 9.479 | 9.278 | 9.322 | 45,956 | -0.15(-1.62%) |
Mar 12, 2004 | 9.425 | 9.479 | 9.247 | 9.475 | 55,530 | +0.17(+1.82%) |
Mar 11, 2004 | 9.425 | 9.425 | 9.244 | 9.306 | 21,701 | -0.04(-0.44%) |
Mar 10, 2004 | 9.322 | 9.394 | 9.244 | 9.347 | 35,105 | +0.02(+0.24%) |
Mar 09, 2004 | 9.400 | 9.400 | 9.084 | 9.325 | 34,786 | -0.03(-0.30%) |
Mar 08, 2004 | 9.360 | 9.385 | 9.159 | 9.353 | 70,849 | +0.02(+0.17%) |
Mar 05, 2004 | 9.236 | 9.338 | 9.159 | 9.338 | 35,105 | +0.15(+1.64%) |
Mar 04, 2004 | 9.201 | 9.294 | 9.137 | 9.187 | 30,318 | +0.08(+0.89%) |
Mar 03, 2004 | 9.197 | 9.215 | 9.103 | 9.106 | 36,062 | -0.06(-0.62%) |
Mar 02, 2004 | 9.121 | 9.200 | 9.099 | 9.162 | 33,190 | +0.04(+0.48%) |
Mar 01, 2004 | 9.118 | 9.118 | 9.037 | 9.118 | 42,445 | +0.06(+0.69%) |
Feb 27, 2004 | 8.930 | 9.087 | 8.930 | 9.056 | 46,594 | +0.13(+1.41%) |
Feb 26, 2004 | 8.915 | 9.052 | 8.915 | 8.930 | 12,127 | +0.02(+0.18%) |
Feb 25, 2004 | 8.852 | 8.930 | 8.852 | 8.915 | 18,829 | +0.06(+0.67%) |
Feb 24, 2004 | 8.990 | 8.990 | 8.855 | 8.855 | 25,212 | +0.00(+0.04%) |
Feb 23, 2004 | 8.808 | 8.946 | 8.808 | 8.852 | 32,233 | -0.09(-1.05%) |
Feb 20, 2004 | 8.987 | 8.987 | 8.808 | 8.946 | 60,317 | +0.06(+0.71%) |
Feb 19, 2004 | 8.977 | 8.993 | 8.864 | 8.883 | 48,509 | -0.11(-1.19%) |
Feb 18, 2004 | 9.087 | 9.092 | 8.899 | 8.990 | 75,955 | -0.08(-0.90%) |
Feb 17, 2004 | 9.068 | 9.215 | 9.012 | 9.071 | 181,590 | +0.00(+0.04%) |
Feb 13, 2004 | 8.955 | 9.071 | 8.911 | 9.068 | 155,740 | +0.18(+1.97%) |
Feb 12, 2004 | 8.899 | 8.899 | 8.792 | 8.893 | 118,720 | +0.03(+0.28%) |
Feb 11, 2004 | 8.915 | 8.915 | 8.805 | 8.868 | 22,020 | +0.05(+0.60%) |
Feb 10, 2004 | 8.821 | 8.864 | 8.774 | 8.814 | 82,338 | +0.04(+0.46%) |
Feb 09, 2004 | 8.767 | 8.774 | 8.755 | 8.774 | 57,445 | +0.00(+0.04%) |
Feb 06, 2004 | 8.774 | 8.786 | 8.755 | 8.770 | 41,488 | -0.00(-0.04%) |
Feb 05, 2004 | 8.758 | 8.867 | 8.755 | 8.774 | 105,954 | +0.01(+0.07%) |
Feb 04, 2004 | 8.836 | 8.836 | 8.755 | 8.767 | 62,870 | +0.01(+0.11%) |
Feb 03, 2004 | 8.755 | 8.774 | 8.755 | 8.758 | 78,827 | -0.02(-0.18%) |
Feb 02, 2004 | 8.774 | 8.783 | 8.445 | 8.774 | 89,359 | +0.01(+0.14%) |
Jan 30, 2004 | 8.899 | 8.899 | 8.755 | 8.761 | 22,978 | +0.01(+0.07%) |
Jan 29, 2004 | 8.789 | 8.883 | 8.742 | 8.755 | 419,988 | +0.00(+0.00%) |
Jan 28, 2004 | 8.858 | 9.018 | 7.749 | 8.755 | 107,550 | -0.49(-5.29%) |
Jan 27, 2004 | 9.413 | 9.413 | 9.197 | 9.244 | 26,488 | +0.00(+0.00%) |
Jan 26, 2004 | 9.278 | 9.438 | 9.159 | 9.244 | 76,912 | +0.16(+1.72%) |
Jan 23, 2004 | 9.071 | 9.244 | 9.024 | 9.087 | 33,509 | +0.06(+0.69%) |
Jan 22, 2004 | 8.962 | 9.125 | 8.961 | 9.024 | 43,083 | +0.06(+0.70%) |
Jan 21, 2004 | 8.692 | 9.009 | 8.692 | 8.962 | 38,615 | +0.27(+3.14%) |
Jan 20, 2004 | 8.617 | 8.692 | 8.523 | 8.689 | 103,720 | +0.17(+1.95%) |
Jan 16, 2004 | 8.774 | 8.774 | 8.466 | 8.523 | 99,252 | -0.21(-2.37%) |
Jan 15, 2004 | 8.930 | 8.930 | 8.711 | 8.730 | 28,125 | -0.20(-2.25%) |
Jan 14, 2004 | 8.883 | 8.930 | 8.836 | 8.930 | 32,801 | -0.12(-1.28%) |
Jan 13, 2004 | 9.087 | 9.096 | 8.884 | 9.046 | 26,376 | -0.17(-1.80%) |
Jan 12, 2004 | 9.244 | 9.244 | 9.087 | 9.212 | 12,095 | +0.08(+0.92%) |
Jan 09, 2004 | 9.150 | 9.212 | 9.125 | 9.128 | 11,648 | -0.02(-0.24%) |
Jan 08, 2004 | 9.165 | 9.272 | 9.150 | 9.150 | 11,377 | -0.02(-0.17%) |
Jan 07, 2004 | 9.275 | 9.275 | 9.165 | 9.166 | 22,761 | -0.23(-2.50%) |
Jan 06, 2004 | 9.400 | 9.400 | 9.325 | 9.400 | 20,105 | +0.00(+0.00%) |
Jan 05, 2004 | 9.237 | 9.400 | 9.237 | 9.400 | 32,871 | +0.03(+0.37%) |
Jan 02, 2004 | 9.541 | 9.557 | 9.247 | 9.366 | 74,678 | -0.20(-2.10%) |
Dec 31, 2003 | 9.507 | 9.620 | 9.494 | 9.566 | 7,978 | +0.06(+0.66%) |
Dec 30, 2003 | 9.479 | 9.504 | 9.463 | 9.504 | 14,693 | +0.04(+0.43%) |
Dec 29, 2003 | 9.090 | 9.485 | 9.087 | 9.463 | 31,116 | +0.22(+2.37%) |
Dec 26, 2003 | 9.009 | 9.244 | 8.930 | 9.244 | 13,403 | +0.13(+1.37%) |
Dec 24, 2003 | 9.140 | 9.203 | 9.009 | 9.118 | 14,680 | -0.03(-0.27%) |
Dec 23, 2003 | 9.027 | 9.143 | 8.993 | 9.143 | 13,378 | +0.06(+0.62%) |
Dec 22, 2003 | 9.212 | 9.212 | 9.024 | 9.087 | 53,021 | -0.20(-2.20%) |
Dec 19, 2003 | 9.259 | 9.291 | 9.212 | 9.291 | 12,685 | -0.11(-1.17%) |
Dec 18, 2003 | 9.363 | 9.447 | 9.281 | 9.400 | 14,785 | +0.12(+1.31%) |
Dec 17, 2003 | 9.369 | 9.369 | 9.278 | 9.278 | 9,979 | -0.03(-0.33%) |
Dec 16, 2003 | 9.475 | 9.569 | 9.259 | 9.309 | 16,544 | -0.25(-2.59%) |
Dec 15, 2003 | 9.679 | 9.679 | 9.400 | 9.557 | 17,664 | +0.08(+0.82%) |
Dec 12, 2003 | 9.494 | 9.651 | 9.479 | 9.479 | 10,802 | +0.02(+0.17%) |
Dec 11, 2003 | 9.463 | 9.463 | 9.291 | 9.463 | 7,659 | +0.19(+2.03%) |
Dec 10, 2003 | 9.479 | 9.494 | 9.219 | 9.275 | 35,137 | -0.20(-2.15%) |
Dec 09, 2003 | 9.397 | 9.479 | 9.334 | 9.479 | 27,816 | +0.20(+2.12%) |
Dec 08, 2003 | 9.428 | 9.428 | 9.275 | 9.281 | 10,770 | -0.12(-1.26%) |
Dec 05, 2003 | 9.438 | 9.479 | 9.475 | 9.400 | 11,489 | -0.04(-0.40%) |
Dec 04, 2003 | 9.400 | 9.491 | 9.400 | 9.438 | 27,739 | +0.02(+0.20%) |
Dec 03, 2003 | 9.322 | 9.419 | 9.181 | 9.419 | 18,988 | +0.08(+0.87%) |
Dec 02, 2003 | 9.400 | 9.432 | 9.322 | 9.338 | 33,429 | -0.06(-0.67%) |
Dec 01, 2003 | 9.341 | 9.416 | 9.341 | 9.400 | 12,558 | +0.06(+0.67%) |
Nov 28, 2003 | 9.397 | 9.400 | 9.338 | 9.338 | 8,090 | -0.06(-0.63%) |
Nov 26, 2003 | 9.338 | 9.397 | 9.338 | 9.397 | 3,670 | +0.03(+0.30%) |
Nov 25, 2003 | 9.328 | 9.385 | 9.328 | 9.369 | 24,254 | +0.03(+0.27%) |
Nov 24, 2003 | 9.338 | 9.447 | 9.247 | 9.344 | 27,477 | -0.01(-0.13%) |
Nov 21, 2003 | 9.259 | 9.356 | 9.215 | 9.356 | 42,764 | +0.10(+1.05%) |
Nov 20, 2003 | 9.416 | 9.416 | 9.143 | 9.259 | 136,352 | -0.16(-1.66%) |
Nov 19, 2003 | 9.369 | 9.475 | 9.297 | 9.416 | 44,561 | +0.01(+0.13%) |
Nov 18, 2003 | 9.526 | 9.714 | 9.300 | 9.403 | 78,508 | -0.13(-1.38%) |
Nov 17, 2003 | 9.322 | 9.751 | 9.281 | 9.535 | 61,405 | +0.16(+1.70%) |
Nov 14, 2003 | 9.363 | 9.394 | 9.250 | 9.375 | 30,886 | +0.08(+0.84%) |
Nov 13, 2003 | 9.259 | 9.385 | 9.197 | 9.297 | 36,857 | +0.05(+0.58%) |
Nov 12, 2003 | 9.090 | 9.244 | 9.087 | 9.244 | 47,350 | +0.09(+1.03%) |
Nov 11, 2003 | 9.137 | 9.150 | 8.980 | 9.150 | 68,296 | +0.00(+0.00%) |
Nov 10, 2003 | 9.134 | 9.269 | 9.131 | 9.149 | 61,115 | +0.06(+0.65%) |
Nov 07, 2003 | 9.093 | 9.181 | 9.087 | 9.090 | 67,555 | -0.04(-0.48%) |
Nov 06, 2003 | 9.027 | 9.165 | 8.993 | 9.134 | 44,536 | +0.11(+1.22%) |
Nov 05, 2003 | 8.962 | 9.024 | 8.933 | 9.024 | 46,578 | +0.03(+0.38%) |
Nov 04, 2003 | 8.952 | 8.990 | 8.930 | 8.990 | 38,663 | +0.07(+0.73%) |