Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.998 | 9.054 | 8.974 | 9.029 | 498,725 | +0.05(+0.55%) |
Oct 28, 2004 | 9.029 | 9.123 | 8.955 | 8.980 | 467,303 | -0.03(-0.34%) |
Oct 27, 2004 | 8.843 | 9.023 | 8.843 | 9.011 | 695,959 | +0.01(+0.14%) |
Oct 26, 2004 | 8.936 | 9.042 | 8.936 | 8.998 | 609,750 | +0.07(+0.76%) |
Oct 25, 2004 | 8.874 | 8.955 | 8.818 | 8.930 | 441,520 | -0.11(-1.24%) |
Oct 22, 2004 | 9.185 | 9.222 | 8.986 | 9.042 | 548,517 | -0.11(-1.22%) |
Oct 21, 2004 | 9.060 | 9.216 | 9.044 | 9.154 | 573,171 | +0.06(+0.68%) |
Oct 20, 2004 | 9.185 | 9.215 | 9.048 | 9.092 | 774,272 | -0.24(-2.59%) |
Oct 19, 2004 | 9.315 | 9.433 | 9.296 | 9.334 | 724,803 | +0.11(+1.21%) |
Oct 18, 2004 | 9.185 | 9.247 | 9.160 | 9.222 | 439,426 | -0.08(-0.87%) |
Oct 15, 2004 | 9.247 | 9.315 | 9.228 | 9.303 | 229,623 | +0.14(+1.49%) |
Oct 14, 2004 | 9.228 | 9.303 | 9.154 | 9.166 | 523,701 | -0.06(-0.67%) |
Oct 13, 2004 | 9.315 | 9.389 | 9.222 | 9.228 | 398,013 | -0.20(-2.17%) |
Oct 12, 2004 | 9.389 | 9.433 | 9.309 | 9.433 | 285,699 | -0.09(-0.91%) |
Oct 11, 2004 | 9.464 | 9.563 | 9.451 | 9.520 | 241,063 | +0.14(+1.52%) |
Oct 08, 2004 | 9.414 | 9.526 | 9.377 | 9.377 | 357,728 | -0.16(-1.69%) |
Oct 07, 2004 | 9.557 | 9.588 | 9.501 | 9.538 | 255,727 | -0.07(-0.77%) |
Oct 06, 2004 | 9.563 | 9.638 | 9.526 | 9.613 | 451,833 | -0.04(-0.39%) |
Oct 05, 2004 | 9.774 | 9.793 | 9.650 | 9.650 | 323,889 | -0.09(-0.96%) |
Oct 04, 2004 | 9.756 | 9.780 | 9.681 | 9.743 | 752,196 | +0.12(+1.29%) |
Oct 01, 2004 | 9.557 | 9.675 | 9.545 | 9.619 | 349,832 | +0.12(+1.31%) |
Sep 30, 2004 | 9.371 | 9.532 | 9.371 | 9.495 | 397,368 | +0.10(+1.06%) |
Sep 29, 2004 | 9.402 | 9.408 | 9.365 | 9.396 | 320,827 | +0.03(+0.33%) |
Sep 28, 2004 | 9.321 | 9.365 | 9.253 | 9.365 | 343,387 | -0.01(-0.07%) |
Sep 27, 2004 | 9.371 | 9.420 | 9.315 | 9.371 | 605,238 | -0.18(-1.88%) |
Sep 24, 2004 | 9.557 | 9.625 | 9.514 | 9.551 | 304,230 | -0.18(-1.85%) |
Sep 23, 2004 | 9.712 | 9.741 | 9.687 | 9.731 | 260,561 | +0.05(+0.51%) |
Sep 22, 2004 | 9.805 | 9.805 | 9.656 | 9.681 | 665,020 | -0.19(-1.89%) |
Sep 21, 2004 | 9.756 | 9.880 | 9.712 | 9.867 | 1,069,640 | +0.36(+3.79%) |
Sep 20, 2004 | 9.563 | 9.594 | 9.476 | 9.507 | 311,803 | -0.09(-0.91%) |
Sep 17, 2004 | 9.526 | 9.607 | 9.526 | 9.594 | 605,882 | +0.07(+0.78%) |
Sep 16, 2004 | 9.389 | 9.594 | 9.383 | 9.520 | 996,805 | +0.34(+3.72%) |
Sep 15, 2004 | 9.303 | 9.303 | 9.166 | 9.178 | 657,930 | -0.21(-2.25%) |
Sep 14, 2004 | 9.371 | 9.422 | 9.348 | 9.389 | 241,708 | -0.06(-0.59%) |
Sep 13, 2004 | 9.296 | 9.482 | 9.296 | 9.445 | 510,971 | +0.15(+1.60%) |
Sep 10, 2004 | 9.203 | 9.296 | 9.203 | 9.296 | 688,063 | +0.12(+1.35%) |
Sep 09, 2004 | 9.185 | 9.216 | 9.160 | 9.172 | 217,376 | -0.07(-0.81%) |
Sep 08, 2004 | 9.234 | 9.278 | 9.197 | 9.247 | 360,145 | -0.02(-0.27%) |
Sep 07, 2004 | 9.247 | 9.346 | 9.234 | 9.271 | 702,566 | +0.07(+0.74%) |
Sep 03, 2004 | 9.278 | 9.278 | 9.197 | 9.203 | 195,139 | -0.10(-1.07%) |
Sep 02, 2004 | 9.253 | 9.303 | 9.216 | 9.303 | 359,662 | +0.11(+1.22%) |
Sep 01, 2004 | 9.160 | 9.209 | 9.147 | 9.191 | 409,131 | +0.12(+1.30%) |
Aug 31, 2004 | 9.029 | 9.073 | 8.986 | 9.073 | 377,548 | +0.04(+0.48%) |
Aug 30, 2004 | 9.060 | 9.079 | 9.029 | 9.029 | 414,127 | +0.06(+0.62%) |
Aug 27, 2004 | 8.986 | 9.011 | 8.949 | 8.974 | 465,047 | +0.07(+0.84%) |
Aug 26, 2004 | 9.023 | 9.023 | 8.887 | 8.899 | 433,625 | -0.12(-1.38%) |
Aug 25, 2004 | 8.856 | 9.023 | 8.843 | 9.023 | 745,590 | +0.27(+3.12%) |
Aug 24, 2004 | 8.750 | 8.831 | 8.719 | 8.750 | 459,085 | +0.29(+3.45%) |
Aug 23, 2004 | 8.508 | 8.558 | 8.459 | 8.459 | 263,140 | -0.05(-0.58%) |
Aug 20, 2004 | 8.396 | 8.539 | 8.378 | 8.508 | 784,908 | -0.03(-0.36%) |
Aug 19, 2004 | 8.725 | 8.725 | 8.533 | 8.539 | 821,164 | -0.25(-2.82%) |
Aug 18, 2004 | 8.614 | 8.787 | 8.558 | 8.787 | 985,848 | +0.15(+1.72%) |
Aug 17, 2004 | 8.564 | 8.707 | 8.564 | 8.639 | 514,516 | -0.05(-0.57%) |
Aug 16, 2004 | 8.639 | 8.738 | 8.601 | 8.688 | 636,982 | -0.09(-0.99%) |
Aug 13, 2004 | 8.812 | 8.843 | 8.744 | 8.775 | 394,146 | -0.01(-0.07%) |
Aug 12, 2004 | 8.831 | 8.930 | 8.781 | 8.781 | 376,259 | -0.03(-0.35%) |
Aug 11, 2004 | 8.818 | 8.843 | 8.769 | 8.812 | 291,500 | -0.17(-1.87%) |
Aug 10, 2004 | 8.936 | 8.980 | 8.887 | 8.980 | 312,126 | -0.04(-0.41%) |
Aug 09, 2004 | 8.967 | 9.017 | 8.905 | 9.017 | 398,980 | +0.07(+0.83%) |
Aug 06, 2004 | 9.029 | 9.048 | 8.912 | 8.943 | 401,074 | -0.07(-0.83%) |
Aug 05, 2004 | 9.085 | 9.116 | 9.017 | 9.017 | 178,380 | +0.01(+0.07%) |
Aug 04, 2004 | 8.924 | 9.011 | 8.887 | 9.011 | 269,585 | -0.01(-0.07%) |
Aug 03, 2004 | 9.060 | 9.092 | 8.998 | 9.017 | 149,375 | -0.07(-0.75%) |
Aug 02, 2004 | 8.936 | 9.085 | 8.918 | 9.085 | 412,999 | +0.07(+0.83%) |
Jul 30, 2004 | 8.992 | 9.092 | 8.967 | 9.011 | 177,575 | -0.01(-0.07%) |
Jul 29, 2004 | 8.967 | 9.079 | 8.949 | 9.017 | 325,823 | -0.11(-1.16%) |
Jul 28, 2004 | 9.166 | 9.185 | 9.067 | 9.123 | 477,777 | -0.19(-2.00%) |
Jul 27, 2004 | 9.147 | 9.309 | 9.116 | 9.309 | 351,766 | +0.18(+1.97%) |
Jul 26, 2004 | 9.185 | 9.185 | 9.092 | 9.129 | 394,951 | +0.02(+0.27%) |
Jul 23, 2004 | 9.154 | 9.166 | 9.085 | 9.104 | 364,335 | -0.07(-0.74%) |
Jul 22, 2004 | 9.123 | 9.209 | 9.085 | 9.172 | 339,197 | +0.06(+0.68%) |
Jul 21, 2004 | 9.209 | 9.222 | 9.110 | 9.110 | 436,203 | +0.07(+0.82%) |
Jul 20, 2004 | 8.924 | 9.036 | 8.868 | 9.036 | 359,823 | +0.13(+1.46%) |
Jul 19, 2004 | 8.924 | 8.961 | 8.843 | 8.905 | 342,581 | +0.03(+0.35%) |
Jul 16, 2004 | 8.850 | 8.943 | 8.825 | 8.874 | 626,830 | +0.28(+3.25%) |
Jul 15, 2004 | 8.657 | 8.750 | 8.589 | 8.595 | 660,508 | -0.19(-2.19%) |
Jul 14, 2004 | 8.781 | 8.862 | 8.738 | 8.787 | 755,903 | -0.18(-2.01%) |
Jul 13, 2004 | 8.967 | 9.042 | 8.924 | 8.967 | 230,912 | -0.08(-0.89%) |
Jul 12, 2004 | 9.042 | 9.079 | 9.005 | 9.048 | 578,650 | -0.16(-1.75%) |
Jul 09, 2004 | 9.247 | 9.265 | 9.203 | 9.209 | 231,879 | +0.11(+1.16%) |
Jul 08, 2004 | 9.104 | 9.209 | 9.079 | 9.104 | 373,359 | -0.35(-3.74%) |
Jul 07, 2004 | 9.358 | 9.464 | 9.352 | 9.458 | 529,341 | +0.17(+1.80%) |
Jul 06, 2004 | 9.458 | 9.458 | 9.265 | 9.290 | 523,379 | -0.04(-0.47%) |
Jul 02, 2004 | 9.334 | 9.352 | 9.278 | 9.334 | 322,278 | +0.08(+0.87%) |
Jul 01, 2004 | 9.433 | 9.433 | 9.240 | 9.253 | 281,187 | -0.16(-1.65%) |
Jun 30, 2004 | 9.371 | 9.427 | 9.309 | 9.408 | 623,607 | +0.11(+1.20%) |
Jun 29, 2004 | 9.265 | 9.340 | 9.253 | 9.296 | 612,328 | +0.02(+0.27%) |
Jun 28, 2004 | 9.290 | 9.402 | 9.222 | 9.271 | 426,051 | +0.02(+0.27%) |
Jun 25, 2004 | 9.247 | 9.346 | 9.247 | 9.247 | 187,888 | +0.00(+0.00%) |
Jun 24, 2004 | 9.185 | 9.278 | 9.178 | 9.247 | 540,621 | +0.28(+3.11%) |
Jun 23, 2004 | 8.812 | 8.980 | 8.800 | 8.967 | 466,980 | +0.16(+1.76%) |
Jun 22, 2004 | 8.744 | 8.862 | 8.719 | 8.812 | 676,461 | +0.01(+0.07%) |
Jun 21, 2004 | 8.918 | 8.943 | 8.794 | 8.806 | 714,490 | -0.16(-1.73%) |
Jun 18, 2004 | 8.980 | 9.029 | 8.899 | 8.961 | 334,202 | -0.14(-1.57%) |
Jun 17, 2004 | 9.029 | 9.110 | 9.029 | 9.104 | 167,584 | +0.07(+0.76%) |
Jun 16, 2004 | 9.116 | 9.116 | 9.029 | 9.036 | 255,727 | -0.04(-0.41%) |
Jun 15, 2004 | 8.998 | 9.092 | 8.936 | 9.073 | 554,318 | +0.25(+2.81%) |
Jun 14, 2004 | 9.011 | 9.011 | 8.812 | 8.825 | 798,604 | -0.41(-4.44%) |
Jun 10, 2004 | 9.327 | 9.383 | 9.197 | 9.234 | 973,601 | +0.13(+1.43%) |
Jun 09, 2004 | 9.135 | 9.166 | 9.104 | 9.104 | 591,219 | -0.03(-0.34%) |
Jun 08, 2004 | 9.203 | 9.203 | 9.110 | 9.135 | 650,357 | -0.09(-1.01%) |
Jun 07, 2004 | 9.123 | 9.253 | 9.123 | 9.228 | 513,388 | +0.30(+3.41%) |
Jun 04, 2004 | 8.825 | 8.961 | 8.825 | 8.924 | 353,055 | +0.27(+3.16%) |
Jun 03, 2004 | 8.806 | 8.837 | 8.626 | 8.651 | 579,778 | -0.34(-3.73%) |
Jun 02, 2004 | 8.998 | 9.042 | 8.881 | 8.986 | 939,279 | +0.06(+0.70%) |
Jun 01, 2004 | 8.812 | 8.998 | 8.812 | 8.924 | 407,681 | +0.02(+0.21%) |
May 28, 2004 | 8.967 | 8.980 | 8.874 | 8.905 | 286,344 | -0.01(-0.14%) |
May 27, 2004 | 8.812 | 8.955 | 8.756 | 8.918 | 787,486 | +0.27(+3.08%) |
May 26, 2004 | 8.682 | 8.682 | 8.601 | 8.651 | 665,020 | -0.04(-0.43%) |
May 25, 2004 | 8.533 | 8.688 | 8.502 | 8.688 | 958,454 | +0.13(+1.52%) |
May 24, 2004 | 8.639 | 8.639 | 8.303 | 8.558 | 1,152,305 | +0.25(+3.06%) |
May 21, 2004 | 8.316 | 8.409 | 8.254 | 8.303 | 805,533 | +0.25(+3.16%) |
May 20, 2004 | 8.198 | 8.210 | 8.006 | 8.049 | 1,336,970 | -0.16(-1.97%) |
May 19, 2004 | 8.254 | 8.396 | 8.210 | 8.210 | 1,190,817 | +0.20(+2.56%) |
May 18, 2004 | 7.863 | 8.037 | 7.863 | 8.006 | 557,702 | +0.37(+4.79%) |
May 17, 2004 | 7.602 | 7.708 | 7.540 | 7.639 | 917,203 | -0.25(-3.15%) |
May 14, 2004 | 7.912 | 7.999 | 7.770 | 7.888 | 500,658 | -0.17(-2.08%) |
May 13, 2004 | 8.006 | 8.123 | 7.974 | 8.055 | 601,048 | +0.02(+0.23%) |
May 12, 2004 | 8.192 | 8.223 | 7.968 | 8.037 | 1,005,668 | -0.11(-1.30%) |
May 11, 2004 | 8.055 | 8.217 | 8.037 | 8.142 | 816,813 | +0.15(+1.86%) |
May 10, 2004 | 7.981 | 8.210 | 7.881 | 7.993 | 1,135,385 | -0.24(-2.87%) |
May 07, 2004 | 8.334 | 8.372 | 8.229 | 8.229 | 553,673 | -0.12(-1.41%) |
May 06, 2004 | 8.477 | 8.477 | 8.347 | 8.347 | 1,516,156 | -0.16(-1.82%) |
May 05, 2004 | 8.483 | 8.552 | 8.428 | 8.502 | 984,881 | -0.24(-2.70%) |
May 04, 2004 | 8.558 | 8.800 | 8.552 | 8.738 | 1,792,671 | +0.38(+4.61%) |
May 03, 2004 | 8.378 | 8.378 | 8.297 | 8.353 | 1,157,461 | +0.14(+1.74%) |
Apr 30, 2004 | 8.185 | 8.254 | 8.068 | 8.210 | 907,373 | +0.02(+0.23%) |
Apr 29, 2004 | 8.173 | 8.409 | 8.173 | 8.192 | 887,231 | +0.11(+1.30%) |
Apr 28, 2004 | 8.272 | 8.372 | 8.068 | 8.086 | 1,487,957 | -0.29(-3.41%) |
Apr 27, 2004 | 8.254 | 8.372 | 8.235 | 8.372 | 679,523 | +0.06(+0.75%) |
Apr 26, 2004 | 8.316 | 8.372 | 8.198 | 8.310 | 1,361,141 | -0.14(-1.69%) |
Apr 23, 2004 | 8.564 | 8.601 | 8.452 | 8.452 | 625,380 | -0.17(-2.01%) |
Apr 22, 2004 | 8.502 | 8.657 | 8.434 | 8.626 | 1,500,365 | +0.12(+1.39%) |
Apr 21, 2004 | 8.514 | 8.564 | 8.428 | 8.508 | 824,064 | -0.12(-1.37%) |
Apr 20, 2004 | 8.719 | 8.719 | 8.570 | 8.626 | 1,041,280 | -0.16(-1.84%) |
Apr 19, 2004 | 8.750 | 8.843 | 8.719 | 8.787 | 474,876 | -0.01(-0.07%) |
Apr 16, 2004 | 8.868 | 8.868 | 8.750 | 8.794 | 585,740 | -0.05(-0.56%) |
Apr 15, 2004 | 8.868 | 8.930 | 8.756 | 8.843 | 758,964 | -0.09(-1.04%) |
Apr 14, 2004 | 8.974 | 9.005 | 8.893 | 8.936 | 643,911 | -0.29(-3.10%) |
Apr 13, 2004 | 9.439 | 9.451 | 9.191 | 9.222 | 1,394,496 | -0.10(-1.07%) |
Apr 12, 2004 | 9.265 | 9.321 | 9.154 | 9.321 | 509,360 | +0.19(+2.04%) |
Apr 08, 2004 | 9.259 | 9.327 | 9.135 | 9.135 | 498,080 | -0.12(-1.34%) |
Apr 07, 2004 | 9.327 | 9.346 | 9.203 | 9.259 | 512,260 | -0.06(-0.67%) |
Apr 06, 2004 | 9.389 | 9.402 | 9.296 | 9.321 | 473,265 | -0.02(-0.20%) |
Apr 05, 2004 | 9.228 | 9.340 | 9.216 | 9.340 | 626,347 | +0.05(+0.53%) |
Apr 02, 2004 | 9.290 | 9.290 | 9.191 | 9.290 | 548,033 | +0.05(+0.54%) |
Apr 01, 2004 | 9.154 | 9.296 | 9.154 | 9.240 | 1,031,450 | +0.12(+1.36%) |
Mar 31, 2004 | 9.247 | 9.278 | 9.067 | 9.116 | 619,579 | -0.01(-0.14%) |
Mar 30, 2004 | 9.092 | 9.135 | 9.017 | 9.129 | 856,937 | +0.10(+1.10%) |
Mar 29, 2004 | 8.924 | 9.154 | 8.850 | 9.029 | 1,110,247 | +0.17(+1.89%) |
Mar 26, 2004 | 8.936 | 8.955 | 8.818 | 8.862 | 1,307,320 | -0.20(-2.26%) |
Mar 25, 2004 | 9.154 | 9.154 | 8.961 | 9.067 | 948,786 | +0.09(+0.97%) |
Mar 24, 2004 | 9.060 | 9.060 | 8.955 | 8.980 | 937,506 | +0.16(+1.76%) |
Mar 23, 2004 | 8.874 | 8.992 | 8.806 | 8.825 | 1,702,917 | +0.13(+1.50%) |
Mar 22, 2004 | 8.812 | 8.856 | 8.688 | 8.694 | 2,819,449 | -0.43(-4.76%) |
Mar 19, 2004 | 9.247 | 9.290 | 9.123 | 9.129 | 1,754,803 | -0.41(-4.29%) |
Mar 18, 2004 | 9.538 | 9.588 | 9.365 | 9.538 | 1,097,840 | -0.36(-3.64%) |
Mar 17, 2004 | 9.861 | 9.904 | 9.743 | 9.898 | 846,785 | +0.13(+1.33%) |
Mar 16, 2004 | 9.743 | 9.861 | 9.681 | 9.768 | 1,032,578 | +0.09(+0.90%) |
Mar 15, 2004 | 9.892 | 9.892 | 9.501 | 9.681 | 1,094,778 | -0.38(-3.76%) |
Mar 12, 2004 | 9.929 | 10.07 | 9.904 | 10.06 | 726,253 | +0.32(+3.25%) |
Mar 11, 2004 | 9.867 | 9.948 | 9.681 | 9.743 | 1,938,341 | -0.41(-4.03%) |
Mar 10, 2004 | 10.43 | 10.56 | 10.15 | 10.15 | 1,331,491 | -0.56(-5.21%) |
Mar 09, 2004 | 10.74 | 10.86 | 10.69 | 10.71 | 816,007 | -0.21(-1.93%) |
Mar 08, 2004 | 10.90 | 11.08 | 10.88 | 10.92 | 1,025,166 | +0.14(+1.27%) |
Mar 05, 2004 | 10.73 | 10.84 | 10.67 | 10.79 | 388,183 | +0.03(+0.29%) |
Mar 04, 2004 | 10.71 | 10.76 | 10.61 | 10.75 | 489,218 | +0.05(+0.46%) |
Mar 03, 2004 | 10.72 | 10.86 | 10.58 | 10.71 | 498,241 | -0.10(-0.92%) |
Mar 02, 2004 | 10.98 | 10.98 | 10.77 | 10.80 | 603,949 | -0.37(-3.28%) |
Mar 01, 2004 | 11.08 | 11.18 | 11.05 | 11.17 | 585,579 | +0.23(+2.10%) |
Feb 27, 2004 | 10.97 | 11.03 | 10.86 | 10.94 | 722,547 | +0.14(+1.32%) |
Feb 26, 2004 | 10.69 | 10.80 | 10.60 | 10.80 | 319,860 | +0.27(+2.59%) |
Feb 25, 2004 | 10.53 | 10.62 | 10.46 | 10.53 | 676,300 | -0.16(-1.51%) |
Feb 24, 2004 | 10.77 | 10.77 | 10.64 | 10.69 | 539,009 | -0.03(-0.29%) |
Feb 23, 2004 | 10.93 | 10.93 | 10.71 | 10.72 | 471,492 | -0.15(-1.37%) |
Feb 20, 2004 | 10.92 | 10.98 | 10.77 | 10.87 | 1,036,284 | +0.15(+1.39%) |
Feb 19, 2004 | 10.89 | 10.92 | 10.71 | 10.72 | 559,474 | +0.02(+0.23%) |
Feb 18, 2004 | 10.86 | 10.86 | 10.67 | 10.69 | 543,521 | -0.17(-1.60%) |
Feb 17, 2004 | 10.67 | 10.92 | 10.67 | 10.87 | 965,706 | +0.36(+3.43%) |
Feb 13, 2004 | 10.58 | 10.67 | 10.47 | 10.51 | 518,706 | +0.05(+0.48%) |
Feb 12, 2004 | 10.46 | 10.48 | 10.36 | 10.46 | 428,307 | -0.04(-0.41%) |
Feb 11, 2004 | 10.38 | 10.54 | 10.32 | 10.50 | 618,451 | +0.19(+1.87%) |
Feb 10, 2004 | 10.30 | 10.46 | 10.27 | 10.31 | 433,141 | -0.11(-1.01%) |
Feb 09, 2004 | 10.51 | 10.58 | 10.41 | 10.41 | 749,618 | +0.06(+0.54%) |
Feb 06, 2004 | 10.20 | 10.43 | 10.13 | 10.36 | 863,705 | +0.56(+5.70%) |
Feb 05, 2004 | 9.824 | 9.898 | 9.787 | 9.799 | 1,195,973 | +0.01(+0.13%) |
Feb 04, 2004 | 9.929 | 10.05 | 9.787 | 9.787 | 891,420 | -0.27(-2.65%) |
Feb 03, 2004 | 10.09 | 10.16 | 10.02 | 10.05 | 585,418 | +0.03(+0.31%) |
Feb 02, 2004 | 9.886 | 10.23 | 9.836 | 10.02 | 846,785 | -0.08(-0.80%) |
Jan 30, 2004 | 10.21 | 10.27 | 10.03 | 10.10 | 623,930 | -0.29(-2.75%) |
Jan 29, 2004 | 10.36 | 10.46 | 10.21 | 10.39 | 1,520,346 | +0.01(+0.12%) |
Jan 28, 2004 | 10.77 | 10.79 | 10.37 | 10.38 | 1,833,439 | -0.60(-5.48%) |
Jan 27, 2004 | 11.05 | 11.14 | 10.92 | 10.98 | 1,077,214 | +0.08(+0.74%) |
Jan 26, 2004 | 10.92 | 10.95 | 10.79 | 10.90 | 1,064,323 | -0.25(-2.23%) |
Jan 23, 2004 | 11.31 | 11.33 | 11.00 | 11.15 | 1,038,057 | -0.07(-0.61%) |
Jan 22, 2004 | 11.28 | 11.29 | 11.15 | 11.21 | 816,652 | +0.05(+0.44%) |
Jan 21, 2004 | 11.18 | 11.28 | 11.05 | 11.16 | 851,458 | +0.11(+1.01%) |
Jan 20, 2004 | 10.95 | 11.21 | 10.86 | 11.05 | 1,600,110 | +0.50(+4.76%) |
Jan 16, 2004 | 10.58 | 10.64 | 10.43 | 10.55 | 912,207 | -0.01(-0.06%) |
Jan 15, 2004 | 10.61 | 10.67 | 10.52 | 10.56 | 955,393 | -0.10(-0.93%) |
Jan 14, 2004 | 10.57 | 10.67 | 10.53 | 10.66 | 1,227,234 | -0.09(-0.87%) |
Jan 13, 2004 | 10.84 | 10.98 | 10.67 | 10.75 | 915,108 | -0.05(-0.46%) |
Jan 12, 2004 | 10.74 | 10.80 | 10.57 | 10.80 | 1,102,996 | +0.02(+0.17%) |
Jan 09, 2004 | 10.86 | 10.89 | 10.77 | 10.78 | 1,464,431 | -0.20(-1.81%) |
Jan 08, 2004 | 10.83 | 11.02 | 10.72 | 10.98 | 2,490,886 | +0.60(+5.74%) |
Jan 07, 2004 | 10.19 | 10.39 | 10.24 | 10.38 | 1,075,925 | +0.18(+1.76%) |
Jan 06, 2004 | 10.17 | 10.21 | 10.09 | 10.20 | 999,706 | +0.02(+0.24%) |
Jan 05, 2004 | 10.16 | 10.20 | 10.10 | 10.18 | 2,663,144 | +0.15(+1.48%) |
Jan 02, 2004 | 9.880 | 10.18 | 9.836 | 10.03 | 1,773,818 | +0.39(+4.06%) |
Dec 31, 2003 | 9.619 | 9.669 | 9.613 | 9.638 | 415,577 | +0.06(+0.65%) |
Dec 30, 2003 | 9.545 | 9.762 | 9.520 | 9.576 | 620,062 | +0.07(+0.78%) |
Dec 29, 2003 | 9.514 | 9.551 | 9.321 | 9.501 | 995,516 | -0.01(-0.13%) |
Dec 26, 2003 | 9.482 | 9.588 | 9.439 | 9.514 | 192,399 | -0.04(-0.45%) |
Dec 24, 2003 | 9.495 | 9.582 | 9.489 | 9.557 | 350,316 | +0.04(+0.39%) |
Dec 23, 2003 | 9.458 | 9.607 | 9.439 | 9.520 | 734,310 | -0.12(-1.29%) |
Dec 22, 2003 | 9.464 | 9.650 | 9.433 | 9.644 | 847,752 | +0.29(+3.05%) |
Dec 19, 2003 | 9.433 | 9.495 | 9.340 | 9.358 | 683,551 | +0.02(+0.20%) |
Dec 18, 2003 | 9.309 | 9.396 | 9.290 | 9.340 | 553,190 | +0.12(+1.28%) |
Dec 17, 2003 | 9.185 | 9.240 | 9.104 | 9.222 | 352,411 | -0.10(-1.07%) |
Dec 16, 2003 | 9.228 | 9.340 | 9.191 | 9.321 | 566,403 | +0.07(+0.74%) |
Dec 15, 2003 | 9.464 | 9.464 | 9.228 | 9.253 | 1,240,931 | -0.21(-2.23%) |
Dec 12, 2003 | 9.433 | 9.489 | 9.315 | 9.464 | 889,003 | +0.03(+0.33%) |
Dec 11, 2003 | 9.278 | 9.433 | 9.191 | 9.433 | 973,924 | +0.33(+3.61%) |
Dec 10, 2003 | 9.073 | 9.191 | 9.036 | 9.104 | 495,019 | +0.03(+0.34%) |
Dec 09, 2003 | 9.234 | 9.247 | 9.023 | 9.073 | 364,496 | +0.02(+0.27%) |
Dec 08, 2003 | 8.936 | 9.110 | 8.936 | 9.048 | 629,570 | +0.07(+0.76%) |
Dec 05, 2003 | 8.998 | 9.110 | 8.967 | 8.980 | 258,466 | -0.07(-0.75%) |
Dec 04, 2003 | 8.986 | 9.048 | 8.899 | 9.048 | 637,627 | +0.11(+1.18%) |
Dec 03, 2003 | 9.104 | 9.147 | 8.949 | 8.943 | 761,542 | -0.13(-1.44%) |
Dec 02, 2003 | 9.265 | 9.265 | 9.085 | 9.073 | 673,399 | -0.27(-2.86%) |
Dec 01, 2003 | 9.309 | 9.408 | 9.278 | 9.340 | 1,179,859 | +0.27(+3.01%) |
Nov 28, 2003 | 8.998 | 9.079 | 8.980 | 9.067 | 223,660 | +0.16(+1.81%) |
Nov 26, 2003 | 8.967 | 8.967 | 8.850 | 8.905 | 411,871 | +0.16(+1.77%) |
Nov 25, 2003 | 8.831 | 8.843 | 8.750 | 8.750 | 382,866 | -0.07(-0.84%) |
Nov 24, 2003 | 8.750 | 8.831 | 8.707 | 8.825 | 635,693 | +0.18(+2.08%) |
Nov 21, 2003 | 8.639 | 8.744 | 8.601 | 8.645 | 306,325 | +0.20(+2.43%) |
Nov 20, 2003 | 8.502 | 8.576 | 8.446 | 8.440 | 451,833 | -0.20(-2.30%) |
Nov 19, 2003 | 8.670 | 8.670 | 8.502 | 8.639 | 526,763 | +0.02(+0.29%) |
Nov 18, 2003 | 8.756 | 8.781 | 8.614 | 8.614 | 497,597 | +0.02(+0.22%) |
Nov 17, 2003 | 8.626 | 8.670 | 8.583 | 8.595 | 385,444 | -0.07(-0.86%) |
Nov 14, 2003 | 8.825 | 8.825 | 8.670 | 8.670 | 535,464 | -0.25(-2.78%) |
Nov 13, 2003 | 9.029 | 9.029 | 8.868 | 8.918 | 342,581 | +0.11(+1.20%) |
Nov 12, 2003 | 8.670 | 8.812 | 8.670 | 8.812 | 1,075,764 | +0.24(+2.82%) |
Nov 11, 2003 | 8.707 | 8.707 | 8.589 | 8.570 | 641,816 | -0.15(-1.71%) |
Nov 10, 2003 | 8.831 | 8.843 | 8.688 | 8.719 | 935,411 | -0.31(-3.44%) |
Nov 07, 2003 | 8.998 | 9.166 | 8.967 | 9.029 | 824,709 | +0.09(+1.04%) |
Nov 06, 2003 | 9.123 | 9.123 | 8.936 | 8.936 | 600,565 | -0.25(-2.70%) |
Nov 05, 2003 | 9.185 | 9.191 | 8.998 | 9.185 | 757,514 | +0.03(+0.34%) |
Nov 04, 2003 | 9.247 | 9.253 | 9.141 | 9.154 | 711,106 | -0.18(-1.93%) |