Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.70 | 13.00 | 12.33 | 12.93 | 34,300 | +0.05(+0.39%) |
Oct 28, 2004 | 13.20 | 13.46 | 12.58 | 12.88 | 51,900 | -0.07(-0.54%) |
Oct 27, 2004 | 12.62 | 13.05 | 12.60 | 12.95 | 61,100 | +0.23(+1.81%) |
Oct 26, 2004 | 12.63 | 12.85 | 11.95 | 12.72 | 36,300 | +0.10(+0.79%) |
Oct 25, 2004 | 12.81 | 12.92 | 12.47 | 12.62 | 40,600 | +0.35(+2.85%) |
Oct 22, 2004 | 12.50 | 12.50 | 12.00 | 12.27 | 11,400 | -0.25(-2.00%) |
Oct 21, 2004 | 11.90 | 12.52 | 11.90 | 12.52 | 45,900 | +0.61(+5.12%) |
Oct 20, 2004 | 11.71 | 11.93 | 11.66 | 11.91 | 16,400 | +0.03(+0.25%) |
Oct 19, 2004 | 11.96 | 11.96 | 11.63 | 11.88 | 24,200 | +0.18(+1.54%) |
Oct 18, 2004 | 11.45 | 11.87 | 11.39 | 11.70 | 19,100 | +0.01(+0.09%) |
Oct 15, 2004 | 11.70 | 11.88 | 11.55 | 11.69 | 18,200 | -0.18(-1.52%) |
Oct 14, 2004 | 11.47 | 11.90 | 11.33 | 11.87 | 10,800 | +0.43(+3.76%) |
Oct 13, 2004 | 11.48 | 11.91 | 11.22 | 11.44 | 22,100 | -0.19(-1.63%) |
Oct 12, 2004 | 11.60 | 11.90 | 10.91 | 11.63 | 22,400 | -0.17(-1.44%) |
Oct 11, 2004 | 11.07 | 11.94 | 11.07 | 11.80 | 20,300 | -0.01(-0.09%) |
Oct 08, 2004 | 11.87 | 11.95 | 11.33 | 11.81 | 59,900 | -0.12(-1.00%) |
Oct 07, 2004 | 11.93 | 11.94 | 11.58 | 11.93 | 8,000 | -0.07(-0.58%) |
Oct 06, 2004 | 11.30 | 12.13 | 11.17 | 12.00 | 55,700 | +0.80(+7.14%) |
Oct 05, 2004 | 11.15 | 11.73 | 11.15 | 11.20 | 21,700 | -0.05(-0.44%) |
Oct 04, 2004 | 11.16 | 11.69 | 11.01 | 11.25 | 38,800 | -0.01(-0.09%) |
Oct 01, 2004 | 11.13 | 11.85 | 11.02 | 11.26 | 49,400 | +0.01(+0.09%) |
Sep 30, 2004 | 11.42 | 11.69 | 11.11 | 11.25 | 35,200 | -0.22(-1.92%) |
Sep 29, 2004 | 11.09 | 11.75 | 11.08 | 11.47 | 21,900 | +0.47(+4.27%) |
Sep 28, 2004 | 11.31 | 11.74 | 11.00 | 11.00 | 22,900 | -0.13(-1.17%) |
Sep 27, 2004 | 11.42 | 11.44 | 11.07 | 11.13 | 28,100 | -0.32(-2.79%) |
Sep 24, 2004 | 11.65 | 11.95 | 11.28 | 11.45 | 17,800 | -0.06(-0.52%) |
Sep 23, 2004 | 11.26 | 11.63 | 11.26 | 11.51 | 17,100 | -0.17(-1.46%) |
Sep 22, 2004 | 11.67 | 11.70 | 11.01 | 11.68 | 11,800 | +0.14(+1.21%) |
Sep 21, 2004 | 11.97 | 11.97 | 11.42 | 11.54 | 16,600 | -0.21(-1.79%) |
Sep 20, 2004 | 10.33 | 11.87 | 10.28 | 11.75 | 78,600 | +1.29(+12.33%) |
Sep 17, 2004 | 10.20 | 10.79 | 10.12 | 10.46 | 21,900 | +0.14(+1.36%) |
Sep 16, 2004 | 10.43 | 10.89 | 10.03 | 10.32 | 29,800 | +0.16(+1.57%) |
Sep 15, 2004 | 10.05 | 10.50 | 10.04 | 10.16 | 29,700 | -0.27(-2.59%) |
Sep 14, 2004 | 10.66 | 10.86 | 10.35 | 10.43 | 4,200 | -0.37(-3.43%) |
Sep 13, 2004 | 10.76 | 10.88 | 10.42 | 10.80 | 6,700 | -0.09(-0.83%) |
Sep 10, 2004 | 10.53 | 10.90 | 10.53 | 10.89 | 6,800 | +0.17(+1.59%) |
Sep 09, 2004 | 10.91 | 10.91 | 10.60 | 10.72 | 5,300 | -0.41(-3.68%) |
Sep 08, 2004 | 11.14 | 11.15 | 10.84 | 11.13 | 8,154 | -0.04(-0.36%) |
Sep 07, 2004 | 10.91 | 11.48 | 10.57 | 11.17 | 16,152 | -0.12(-1.06%) |
Sep 03, 2004 | 11.26 | 11.40 | 11.25 | 11.29 | 9,500 | +0.14(+1.26%) |
Sep 02, 2004 | 11.04 | 11.18 | 11.00 | 11.15 | 2,000 | +0.10(+0.90%) |
Sep 01, 2004 | 11.00 | 11.05 | 10.82 | 11.05 | 76,300 | +0.05(+0.45%) |
Aug 31, 2004 | 11.09 | 11.10 | 10.70 | 11.00 | 14,000 | +0.00(+0.00%) |
Aug 30, 2004 | 10.70 | 11.25 | 10.70 | 11.00 | 79,100 | +0.26(+2.42%) |
Aug 27, 2004 | 10.64 | 10.86 | 10.64 | 10.74 | 59,400 | -0.08(-0.74%) |
Aug 26, 2004 | 10.69 | 10.97 | 10.39 | 10.82 | 92,000 | +0.05(+0.46%) |
Aug 25, 2004 | 10.99 | 11.00 | 10.77 | 10.77 | 29,700 | +0.25(+2.38%) |
Aug 24, 2004 | 10.88 | 10.99 | 10.52 | 10.52 | 65,000 | -0.22(-2.05%) |
Aug 23, 2004 | 10.79 | 11.40 | 10.67 | 10.74 | 25,635 | -0.31(-2.81%) |
Aug 20, 2004 | 11.13 | 11.35 | 10.70 | 11.05 | 36,500 | -0.15(-1.34%) |
Aug 19, 2004 | 11.00 | 11.43 | 10.98 | 11.20 | 36,800 | +0.05(+0.45%) |
Aug 18, 2004 | 11.10 | 11.20 | 11.08 | 11.15 | 2,500 | +0.14(+1.27%) |
Aug 17, 2004 | 11.09 | 11.47 | 10.41 | 11.01 | 32,000 | -0.13(-1.17%) |
Aug 16, 2004 | 11.48 | 11.75 | 11.11 | 11.14 | 33,400 | -0.63(-5.35%) |
Aug 13, 2004 | 11.09 | 11.94 | 11.00 | 11.77 | 18,400 | +0.66(+5.94%) |
Aug 12, 2004 | 11.26 | 11.42 | 11.11 | 11.11 | 5,800 | +0.11(+1.00%) |
Aug 11, 2004 | 11.31 | 11.31 | 11.00 | 11.00 | 14,700 | -0.36(-3.17%) |
Aug 10, 2004 | 11.39 | 11.44 | 11.25 | 11.36 | 10,000 | -0.02(-0.18%) |
Aug 09, 2004 | 11.35 | 11.38 | 11.28 | 11.38 | 11,100 | -0.03(-0.26%) |
Aug 06, 2004 | 11.68 | 11.74 | 11.28 | 11.41 | 14,700 | -0.28(-2.40%) |
Aug 05, 2004 | 11.69 | 12.09 | 11.61 | 11.69 | 16,200 | +0.08(+0.69%) |
Aug 04, 2004 | 11.81 | 11.89 | 11.31 | 11.61 | 10,700 | -0.19(-1.61%) |
Aug 03, 2004 | 11.80 | 11.94 | 11.60 | 11.80 | 25,264 | -0.16(-1.34%) |
Aug 02, 2004 | 11.89 | 11.99 | 11.55 | 11.96 | 15,600 | +0.07(+0.59%) |
Jul 30, 2004 | 11.65 | 11.91 | 11.60 | 11.89 | 13,300 | +0.24(+2.06%) |
Jul 29, 2004 | 11.66 | 11.67 | 11.50 | 11.65 | 12,500 | +0.03(+0.26%) |
Jul 28, 2004 | 11.14 | 11.77 | 11.14 | 11.62 | 28,100 | +0.69(+6.31%) |
Jul 27, 2004 | 10.58 | 10.95 | 10.48 | 10.93 | 13,500 | +0.06(+0.55%) |
Jul 26, 2004 | 11.02 | 11.02 | 10.59 | 10.87 | 40,300 | -0.11(-1.00%) |
Jul 23, 2004 | 11.33 | 11.39 | 10.79 | 10.98 | 23,700 | -0.36(-3.17%) |
Jul 22, 2004 | 11.75 | 11.75 | 11.26 | 11.34 | 12,500 | -0.56(-4.71%) |
Jul 21, 2004 | 12.02 | 12.05 | 11.85 | 11.90 | 3,800 | -0.11(-0.92%) |
Jul 20, 2004 | 12.05 | 12.05 | 11.81 | 12.01 | 22,600 | +0.01(+0.08%) |
Jul 19, 2004 | 11.99 | 12.01 | 11.90 | 12.00 | 18,600 | +0.01(+0.08%) |
Jul 16, 2004 | 11.77 | 11.99 | 11.77 | 11.99 | 14,600 | +0.05(+0.42%) |
Jul 15, 2004 | 11.62 | 11.94 | 11.62 | 11.94 | 23,700 | +0.37(+3.20%) |
Jul 14, 2004 | 11.71 | 11.85 | 11.55 | 11.57 | 25,900 | -0.28(-2.36%) |
Jul 13, 2004 | 11.89 | 11.90 | 11.75 | 11.85 | 6,200 | -0.04(-0.34%) |
Jul 12, 2004 | 11.51 | 11.89 | 11.37 | 11.89 | 16,800 | +0.39(+3.39%) |
Jul 09, 2004 | 11.35 | 11.65 | 11.03 | 11.50 | 9,600 | -0.01(-0.09%) |
Jul 08, 2004 | 11.34 | 11.59 | 11.34 | 11.51 | 9,300 | +0.01(+0.09%) |
Jul 07, 2004 | 11.28 | 11.52 | 11.28 | 11.50 | 5,800 | +0.14(+1.23%) |
Jul 06, 2004 | 11.28 | 11.44 | 11.12 | 11.36 | 76,900 | -0.01(-0.09%) |
Jul 02, 2004 | 11.60 | 11.62 | 11.20 | 11.37 | 38,700 | -0.37(-3.15%) |
Jul 01, 2004 | 11.92 | 11.95 | 11.70 | 11.74 | 15,200 | -0.14(-1.18%) |
Jun 30, 2004 | 11.35 | 11.94 | 11.35 | 11.88 | 25,100 | +0.58(+5.13%) |
Jun 29, 2004 | 11.20 | 11.35 | 11.00 | 11.30 | 10,700 | +0.00(+0.00%) |
Jun 28, 2004 | 11.53 | 11.53 | 11.15 | 11.30 | 42,900 | -0.15(-1.31%) |
Jun 25, 2004 | 11.63 | 11.63 | 11.45 | 11.45 | 72,200 | -0.24(-2.05%) |
Jun 24, 2004 | 11.71 | 11.80 | 11.54 | 11.69 | 70,400 | +0.04(+0.34%) |
Jun 23, 2004 | 11.48 | 11.95 | 11.47 | 11.65 | 35,100 | +0.11(+0.95%) |
Jun 22, 2004 | 11.62 | 11.79 | 11.50 | 11.54 | 14,000 | -0.18(-1.54%) |
Jun 21, 2004 | 11.71 | 11.74 | 11.56 | 11.72 | 17,800 | -0.07(-0.59%) |
Jun 18, 2004 | 11.47 | 11.88 | 11.47 | 11.79 | 48,200 | +0.09(+0.77%) |
Jun 17, 2004 | 11.78 | 11.85 | 11.57 | 11.70 | 24,400 | -0.17(-1.43%) |
Jun 16, 2004 | 11.94 | 11.94 | 11.59 | 11.87 | 92,300 | +0.01(+0.08%) |
Jun 15, 2004 | 11.93 | 11.96 | 11.73 | 11.86 | 54,700 | -0.04(-0.34%) |
Jun 14, 2004 | 11.43 | 11.95 | 11.43 | 11.90 | 52,500 | -0.03(-0.25%) |
Jun 10, 2004 | 11.80 | 11.93 | 11.73 | 11.93 | 48,600 | +0.10(+0.85%) |
Jun 09, 2004 | 11.94 | 11.94 | 11.79 | 11.83 | 5,500 | -0.14(-1.17%) |
Jun 08, 2004 | 11.84 | 11.99 | 11.74 | 11.97 | 16,500 | +0.22(+1.87%) |
Jun 07, 2004 | 10.80 | 11.75 | 10.80 | 11.75 | 23,400 | -0.09(-0.76%) |
Jun 04, 2004 | 11.27 | 11.87 | 11.27 | 11.84 | 23,000 | +0.01(+0.08%) |
Jun 03, 2004 | 11.50 | 11.83 | 11.47 | 11.83 | 3,400 | +0.15(+1.28%) |
Jun 02, 2004 | 10.75 | 11.75 | 10.75 | 11.68 | 35,300 | -0.11(-0.93%) |
Jun 01, 2004 | 11.61 | 11.79 | 11.25 | 11.79 | 40,800 | +0.01(+0.08%) |
May 28, 2004 | 11.60 | 11.85 | 11.43 | 11.78 | 10,000 | +0.20(+1.73%) |
May 27, 2004 | 11.21 | 11.79 | 11.21 | 11.58 | 26,000 | +0.26(+2.30%) |
May 26, 2004 | 11.19 | 11.40 | 10.80 | 11.32 | 28,800 | -0.03(-0.26%) |
May 25, 2004 | 11.31 | 11.43 | 11.29 | 11.35 | 12,800 | -0.10(-0.87%) |
May 24, 2004 | 11.27 | 11.45 | 11.27 | 11.45 | 10,500 | -0.06(-0.52%) |
May 21, 2004 | 11.08 | 11.51 | 11.08 | 11.51 | 15,300 | +0.15(+1.32%) |
May 20, 2004 | 11.35 | 11.40 | 10.94 | 11.36 | 10,500 | -0.04(-0.35%) |
May 19, 2004 | 10.90 | 11.57 | 10.40 | 11.40 | 26,900 | -0.02(-0.18%) |
May 18, 2004 | 11.10 | 11.42 | 11.10 | 11.42 | 10,500 | +0.14(+1.24%) |
May 17, 2004 | 11.29 | 11.30 | 11.10 | 11.28 | 33,000 | -0.22(-1.91%) |
May 14, 2004 | 12.00 | 12.00 | 11.35 | 11.50 | 26,000 | -0.50(-4.17%) |
May 13, 2004 | 12.10 | 12.18 | 11.30 | 12.00 | 22,600 | -0.05(-0.41%) |
May 12, 2004 | 12.20 | 12.44 | 11.97 | 12.05 | 16,900 | -0.14(-1.15%) |
May 11, 2004 | 12.31 | 12.65 | 12.10 | 12.19 | 34,900 | -0.03(-0.25%) |
May 10, 2004 | 12.35 | 12.61 | 12.07 | 12.22 | 36,600 | -0.02(-0.16%) |
May 07, 2004 | 12.36 | 12.61 | 12.24 | 12.24 | 22,000 | -0.39(-3.09%) |
May 06, 2004 | 12.60 | 12.67 | 11.97 | 12.63 | 20,100 | -0.27(-2.09%) |
May 05, 2004 | 13.35 | 13.35 | 12.85 | 12.90 | 40,500 | -0.35(-2.65%) |
May 04, 2004 | 13.46 | 13.46 | 13.24 | 13.25 | 17,500 | -0.12(-0.89%) |
May 03, 2004 | 13.50 | 13.59 | 13.15 | 13.37 | 69,500 | -0.06(-0.45%) |
Apr 30, 2004 | 12.40 | 13.99 | 12.40 | 13.43 | 63,400 | +1.02(+8.22%) |
Apr 29, 2004 | 12.90 | 12.95 | 11.76 | 12.41 | 56,600 | -0.51(-3.95%) |
Apr 28, 2004 | 13.89 | 13.89 | 12.81 | 12.92 | 42,900 | -1.06(-7.58%) |
Apr 27, 2004 | 13.78 | 13.99 | 13.13 | 13.98 | 86,000 | -0.07(-0.50%) |
Apr 26, 2004 | 12.11 | 14.15 | 12.00 | 14.05 | 136,800 | +1.96(+16.21%) |
Apr 23, 2004 | 11.91 | 12.09 | 11.71 | 12.09 | 52,500 | +0.38(+3.25%) |
Apr 22, 2004 | 11.37 | 11.71 | 11.36 | 11.71 | 18,600 | +0.11(+0.95%) |
Apr 21, 2004 | 11.50 | 11.90 | 11.48 | 11.60 | 18,500 | +0.18(+1.58%) |
Apr 20, 2004 | 11.50 | 11.51 | 11.32 | 11.42 | 16,700 | -0.02(-0.17%) |
Apr 19, 2004 | 11.28 | 11.47 | 11.23 | 11.44 | 51,000 | +0.17(+1.51%) |
Apr 16, 2004 | 11.67 | 11.67 | 11.26 | 11.27 | 11,500 | -0.31(-2.68%) |
Apr 15, 2004 | 11.49 | 11.89 | 11.49 | 11.58 | 20,000 | +0.03(+0.26%) |
Apr 14, 2004 | 11.41 | 11.58 | 10.75 | 11.55 | 22,400 | +0.05(+0.43%) |
Apr 13, 2004 | 11.71 | 11.71 | 11.50 | 11.50 | 20,900 | -0.27(-2.29%) |
Apr 12, 2004 | 11.50 | 11.77 | 11.50 | 11.77 | 13,300 | +0.05(+0.43%) |
Apr 08, 2004 | 11.42 | 11.86 | 11.42 | 11.72 | 26,800 | +0.22(+1.91%) |
Apr 07, 2004 | 11.56 | 11.81 | 11.35 | 11.50 | 24,100 | -0.24(-2.04%) |
Apr 06, 2004 | 11.71 | 11.82 | 11.61 | 11.74 | 21,600 | +0.09(+0.77%) |
Apr 05, 2004 | 11.89 | 11.99 | 11.50 | 11.65 | 55,200 | +0.07(+0.60%) |
Apr 02, 2004 | 11.09 | 11.94 | 11.04 | 11.58 | 46,000 | +0.54(+4.89%) |
Apr 01, 2004 | 10.91 | 11.07 | 10.60 | 11.04 | 23,400 | +0.10(+0.91%) |
Mar 31, 2004 | 10.65 | 10.94 | 10.50 | 10.94 | 20,400 | +0.28(+2.63%) |
Mar 30, 2004 | 10.78 | 10.81 | 10.28 | 10.66 | 48,500 | -0.18(-1.66%) |
Mar 29, 2004 | 10.84 | 10.84 | 10.74 | 10.84 | 25,300 | +0.09(+0.84%) |
Mar 26, 2004 | 10.66 | 10.93 | 10.65 | 10.75 | 29,400 | +0.10(+0.94%) |
Mar 25, 2004 | 10.73 | 10.90 | 10.65 | 10.65 | 24,400 | -0.12(-1.11%) |
Mar 24, 2004 | 10.63 | 10.78 | 10.63 | 10.77 | 29,300 | -0.13(-1.19%) |
Mar 23, 2004 | 10.76 | 11.36 | 10.74 | 10.90 | 97,000 | -0.03(-0.27%) |
Mar 22, 2004 | 10.56 | 11.06 | 10.56 | 10.93 | 92,600 | +0.16(+1.49%) |
Mar 19, 2004 | 10.78 | 10.93 | 10.56 | 10.77 | 49,900 | +0.01(+0.09%) |
Mar 18, 2004 | 11.00 | 11.18 | 10.65 | 10.76 | 69,600 | -0.16(-1.47%) |
Mar 17, 2004 | 11.21 | 11.44 | 10.85 | 10.92 | 79,700 | -0.35(-3.11%) |
Mar 16, 2004 | 11.45 | 11.61 | 11.10 | 11.27 | 29,900 | -0.15(-1.31%) |
Mar 15, 2004 | 11.37 | 11.79 | 11.30 | 11.42 | 38,500 | -0.35(-2.97%) |
Mar 12, 2004 | 11.80 | 11.84 | 11.55 | 11.77 | 34,700 | -0.06(-0.51%) |
Mar 11, 2004 | 12.10 | 12.24 | 11.55 | 11.83 | 37,000 | -0.27(-2.23%) |
Mar 10, 2004 | 12.36 | 12.38 | 12.00 | 12.10 | 30,000 | -0.17(-1.39%) |
Mar 09, 2004 | 12.40 | 12.47 | 12.23 | 12.27 | 31,400 | -0.14(-1.13%) |
Mar 08, 2004 | 12.20 | 12.50 | 12.20 | 12.41 | 130,400 | +0.03(+0.24%) |
Mar 05, 2004 | 11.97 | 12.39 | 11.92 | 12.38 | 90,400 | +0.15(+1.23%) |
Mar 04, 2004 | 12.01 | 12.25 | 11.97 | 12.23 | 29,900 | +0.09(+0.74%) |
Mar 03, 2004 | 12.09 | 12.14 | 11.88 | 12.14 | 104,700 | +0.24(+2.02%) |
Mar 02, 2004 | 11.96 | 12.23 | 11.90 | 11.90 | 61,600 | -0.10(-0.83%) |
Mar 01, 2004 | 12.27 | 12.39 | 11.80 | 12.00 | 107,600 | +0.10(+0.84%) |
Feb 27, 2004 | 11.35 | 11.90 | 11.35 | 11.90 | 87,900 | +0.50(+4.39%) |
Feb 26, 2004 | 10.85 | 11.75 | 10.73 | 11.40 | 68,000 | +0.21(+1.88%) |
Feb 25, 2004 | 11.55 | 11.75 | 11.05 | 11.19 | 40,700 | -0.25(-2.19%) |
Feb 24, 2004 | 12.15 | 12.36 | 11.29 | 11.44 | 73,700 | -0.81(-6.61%) |
Feb 23, 2004 | 12.15 | 12.48 | 12.15 | 12.25 | 79,900 | +0.03(+0.25%) |
Feb 20, 2004 | 12.19 | 12.26 | 12.10 | 12.22 | 244,500 | +0.04(+0.33%) |
Feb 19, 2004 | 12.05 | 12.94 | 11.85 | 12.18 | 162,400 | +0.18(+1.50%) |
Feb 18, 2004 | 11.15 | 12.05 | 10.97 | 12.00 | 205,100 | +1.03(+9.39%) |
Feb 17, 2004 | 10.61 | 11.35 | 10.30 | 10.97 | 137,300 | +0.72(+7.02%) |
Feb 13, 2004 | 10.32 | 10.37 | 10.15 | 10.25 | 14,600 | +0.01(+0.10%) |
Feb 12, 2004 | 10.01 | 10.49 | 10.01 | 10.24 | 48,500 | -0.23(-2.20%) |
Feb 11, 2004 | 9.750 | 10.49 | 9.150 | 10.47 | 116,200 | +0.84(+8.72%) |
Feb 10, 2004 | 9.500 | 9.700 | 9.500 | 9.630 | 39,300 | +0.06(+0.63%) |
Feb 09, 2004 | 9.360 | 9.670 | 9.360 | 9.570 | 47,600 | +0.22(+2.35%) |
Feb 06, 2004 | 9.190 | 9.510 | 9.190 | 9.350 | 12,400 | +0.20(+2.19%) |
Feb 05, 2004 | 9.500 | 9.500 | 9.070 | 9.150 | 40,200 | -0.26(-2.76%) |
Feb 04, 2004 | 9.280 | 9.490 | 9.260 | 9.410 | 14,700 | -0.09(-0.95%) |
Feb 03, 2004 | 9.550 | 9.550 | 9.250 | 9.500 | 67,500 | +0.05(+0.53%) |
Feb 02, 2004 | 9.120 | 9.450 | 8.960 | 9.450 | 96,700 | +0.43(+4.77%) |
Jan 30, 2004 | 8.900 | 9.020 | 8.820 | 9.020 | 37,900 | +0.08(+0.89%) |
Jan 29, 2004 | 8.940 | 8.990 | 8.900 | 8.940 | 12,800 | -0.03(-0.33%) |
Jan 28, 2004 | 9.060 | 9.060 | 8.910 | 8.970 | 18,400 | -0.01(-0.11%) |
Jan 27, 2004 | 9.120 | 9.120 | 8.930 | 8.980 | 21,400 | -0.09(-0.99%) |
Jan 26, 2004 | 9.000 | 9.110 | 8.960 | 9.070 | 18,100 | +0.07(+0.78%) |
Jan 23, 2004 | 8.900 | 9.080 | 8.861 | 9.000 | 60,800 | +0.10(+1.12%) |
Jan 22, 2004 | 8.900 | 9.000 | 8.850 | 8.900 | 21,400 | -0.01(-0.11%) |
Jan 21, 2004 | 8.810 | 9.010 | 8.810 | 8.910 | 52,600 | +0.00(+0.00%) |
Jan 20, 2004 | 9.050 | 9.120 | 8.810 | 8.910 | 35,900 | +0.01(+0.11%) |
Jan 16, 2004 | 8.870 | 9.170 | 8.870 | 8.900 | 46,200 | -0.08(-0.89%) |
Jan 15, 2004 | 8.900 | 9.110 | 8.700 | 8.980 | 39,742 | +0.07(+0.79%) |
Jan 14, 2004 | 8.980 | 9.150 | 8.910 | 8.910 | 26,675 | -0.22(-2.41%) |
Jan 13, 2004 | 8.980 | 9.160 | 8.910 | 9.130 | 46,968 | +0.14(+1.56%) |
Jan 12, 2004 | 8.810 | 8.990 | 8.710 | 8.990 | 60,566 | +0.06(+0.67%) |
Jan 09, 2004 | 8.820 | 8.990 | 8.820 | 8.930 | 75,002 | -0.07(-0.78%) |
Jan 08, 2004 | 8.900 | 9.030 | 8.270 | 9.000 | 102,450 | +0.00(+0.00%) |
Jan 07, 2004 | 8.900 | 9.010 | 8.810 | 9.000 | 94,448 | +0.15(+1.69%) |
Jan 06, 2004 | 8.360 | 8.890 | 8.360 | 8.850 | 113,000 | +0.45(+5.36%) |
Jan 05, 2004 | 8.150 | 8.670 | 8.150 | 8.400 | 94,800 | +0.36(+4.48%) |
Jan 02, 2004 | 7.810 | 8.140 | 7.810 | 8.040 | 65,000 | +0.36(+4.69%) |
Dec 31, 2003 | 7.730 | 7.870 | 7.650 | 7.680 | 59,200 | -0.03(-0.39%) |
Dec 30, 2003 | 7.620 | 7.710 | 7.500 | 7.710 | 62,090 | +0.13(+1.72%) |
Dec 29, 2003 | 7.760 | 7.800 | 7.360 | 7.580 | 50,712 | -0.17(-2.19%) |
Dec 26, 2003 | 7.600 | 7.950 | 7.600 | 7.750 | 19,868 | +0.15(+1.97%) |
Dec 24, 2003 | 7.690 | 7.690 | 7.400 | 7.600 | 12,400 | +0.06(+0.80%) |
Dec 23, 2003 | 7.610 | 7.700 | 7.520 | 7.540 | 12,998 | -0.12(-1.57%) |
Dec 22, 2003 | 7.651 | 7.910 | 7.240 | 7.660 | 28,983 | -0.04(-0.52%) |
Dec 19, 2003 | 7.750 | 7.750 | 7.650 | 7.700 | 18,279 | -0.02(-0.26%) |
Dec 18, 2003 | 7.850 | 7.850 | 7.680 | 7.720 | 42,415 | -0.11(-1.40%) |
Dec 17, 2003 | 7.880 | 7.920 | 7.830 | 7.830 | 50,235 | -0.07(-0.89%) |
Dec 16, 2003 | 7.950 | 8.000 | 7.810 | 7.900 | 21,200 | -0.09(-1.13%) |
Dec 15, 2003 | 8.000 | 8.000 | 7.920 | 7.990 | 43,917 | +0.03(+0.38%) |
Dec 12, 2003 | 7.700 | 8.000 | 7.610 | 7.960 | 73,557 | +0.22(+2.84%) |
Dec 11, 2003 | 7.900 | 7.900 | 7.730 | 7.740 | 37,700 | -0.04(-0.53%) |
Dec 10, 2003 | 8.000 | 8.000 | 7.700 | 7.781 | 41,325 | -0.12(-1.51%) |
Dec 09, 2003 | 8.100 | 8.100 | 7.900 | 7.900 | 21,045 | -0.15(-1.86%) |
Dec 08, 2003 | 8.100 | 8.100 | 8.000 | 8.050 | 15,427 | +0.01(+0.12%) |
Dec 05, 2003 | 7.800 | 7.960 | 7.800 | 8.040 | 24,376 | +0.24(+3.08%) |
Dec 04, 2003 | 7.850 | 7.850 | 7.730 | 7.800 | 29,760 | -0.10(-1.27%) |
Dec 03, 2003 | 8.030 | 8.030 | 7.900 | 7.900 | 35,475 | -0.18(-2.23%) |
Dec 02, 2003 | 8.050 | 8.100 | 8.016 | 8.080 | 18,500 | -0.01(-0.12%) |
Dec 01, 2003 | 8.120 | 8.190 | 7.980 | 8.090 | 22,317 | -0.01(-0.12%) |
Nov 28, 2003 | 8.000 | 8.100 | 8.000 | 8.100 | 10,100 | +0.11(+1.39%) |
Nov 26, 2003 | 7.730 | 8.000 | 7.730 | 7.989 | 15,710 | +0.15(+1.90%) |
Nov 25, 2003 | 8.100 | 8.120 | 7.700 | 7.840 | 42,022 | -0.16(-2.00%) |
Nov 24, 2003 | 8.190 | 8.190 | 8.000 | 8.000 | 23,748 | -0.13(-1.60%) |
Nov 21, 2003 | 8.100 | 8.140 | 8.000 | 8.130 | 21,944 | +0.03(+0.37%) |
Nov 20, 2003 | 8.600 | 8.700 | 7.820 | 8.100 | 81,000 | -0.50(-5.81%) |
Nov 19, 2003 | 8.890 | 8.890 | 8.550 | 8.600 | 26,950 | -0.31(-3.48%) |
Nov 18, 2003 | 8.750 | 8.910 | 8.700 | 8.910 | 33,750 | +0.16(+1.83%) |
Nov 17, 2003 | 8.850 | 8.850 | 8.690 | 8.750 | 34,920 | -0.15(-1.69%) |
Nov 14, 2003 | 9.010 | 9.010 | 8.770 | 8.900 | 59,208 | -0.05(-0.56%) |
Nov 13, 2003 | 8.200 | 9.690 | 8.100 | 8.950 | 404,339 | +0.75(+9.15%) |
Nov 12, 2003 | 7.539 | 8.240 | 7.400 | 8.200 | 89,700 | +0.70(+9.33%) |
Nov 11, 2003 | 7.360 | 7.500 | 7.360 | 7.500 | 22,850 | +0.20(+2.74%) |
Nov 10, 2003 | 7.140 | 7.350 | 7.140 | 7.300 | 9,100 | +0.05(+0.69%) |
Nov 07, 2003 | 7.150 | 7.277 | 6.510 | 7.250 | 11,356 | +0.06(+0.83%) |
Nov 06, 2003 | 7.140 | 7.200 | 7.140 | 7.190 | 8,133 | +0.03(+0.42%) |
Nov 05, 2003 | 7.110 | 7.160 | 7.036 | 7.160 | 24,975 | -0.04(-0.54%) |
Nov 04, 2003 | 7.111 | 7.380 | 7.111 | 7.199 | 9,905 | -0.08(-1.11%) |