Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.826 | 8.999 | 8.736 | 8.963 | 102,027 | +0.16(+1.84%) |
Aug 30, 2004 | 8.602 | 8.801 | 8.530 | 8.801 | 109,790 | +0.16(+1.88%) |
Aug 27, 2004 | 8.563 | 8.638 | 8.545 | 8.638 | 71,807 | +0.02(+0.25%) |
Aug 26, 2004 | 8.628 | 8.628 | 8.530 | 8.617 | 41,032 | -0.01(-0.13%) |
Aug 25, 2004 | 8.631 | 8.631 | 8.530 | 8.628 | 81,511 | -0.00(-0.04%) |
Aug 24, 2004 | 8.530 | 8.635 | 8.512 | 8.631 | 54,063 | +0.16(+1.83%) |
Aug 23, 2004 | 8.624 | 8.631 | 8.469 | 8.476 | 121,989 | -0.15(-1.71%) |
Aug 20, 2004 | 8.224 | 8.624 | 8.224 | 8.624 | 95,096 | +0.40(+4.87%) |
Aug 19, 2004 | 8.332 | 8.332 | 8.115 | 8.224 | 62,658 | -0.07(-0.87%) |
Aug 18, 2004 | 8.224 | 8.332 | 8.133 | 8.296 | 55,449 | +0.05(+0.57%) |
Aug 17, 2004 | 8.231 | 8.256 | 8.119 | 8.249 | 65,707 | -0.01(-0.13%) |
Aug 16, 2004 | 8.170 | 8.260 | 8.094 | 8.260 | 76,520 | +0.13(+1.55%) |
Aug 13, 2004 | 8.051 | 8.234 | 8.043 | 8.133 | 68,757 | +0.12(+1.49%) |
Aug 12, 2004 | 8.224 | 8.231 | 8.014 | 8.014 | 61,826 | -0.22(-2.67%) |
Aug 11, 2004 | 7.989 | 8.256 | 7.939 | 8.234 | 86,501 | +0.23(+2.84%) |
Aug 10, 2004 | 7.971 | 8.079 | 7.953 | 8.007 | 62,380 | +0.04(+0.45%) |
Aug 09, 2004 | 7.935 | 8.036 | 7.899 | 7.971 | 82,065 | +0.04(+0.45%) |
Aug 06, 2004 | 7.978 | 8.040 | 7.899 | 7.935 | 91,492 | -0.04(-0.50%) |
Aug 05, 2004 | 8.447 | 8.447 | 7.975 | 7.975 | 133,911 | -0.59(-6.91%) |
Aug 04, 2004 | 8.350 | 8.566 | 8.314 | 8.566 | 75,688 | +0.18(+2.11%) |
Aug 03, 2004 | 8.350 | 8.501 | 8.310 | 8.390 | 62,103 | -0.02(-0.26%) |
Aug 02, 2004 | 8.368 | 8.454 | 8.274 | 8.411 | 62,658 | +0.10(+1.17%) |
Jul 30, 2004 | 8.296 | 8.400 | 8.260 | 8.314 | 238,988 | +0.02(+0.22%) |
Jul 29, 2004 | 8.242 | 8.332 | 8.115 | 8.296 | 87,610 | +0.11(+1.32%) |
Jul 28, 2004 | 8.242 | 8.242 | 8.040 | 8.188 | 80,679 | -0.02(-0.26%) |
Jul 27, 2004 | 7.953 | 8.224 | 7.899 | 8.209 | 86,778 | +0.31(+3.93%) |
Jul 26, 2004 | 7.953 | 8.014 | 7.899 | 7.899 | 87,887 | -0.01(-0.09%) |
Jul 23, 2004 | 8.043 | 8.079 | 7.899 | 7.906 | 90,383 | -0.09(-1.13%) |
Jul 22, 2004 | 8.069 | 8.166 | 7.931 | 7.996 | 169,676 | -0.16(-1.99%) |
Jul 21, 2004 | 8.206 | 8.296 | 8.115 | 8.159 | 144,723 | -0.05(-0.62%) |
Jul 20, 2004 | 8.170 | 8.242 | 8.007 | 8.209 | 95,373 | +0.09(+1.16%) |
Jul 19, 2004 | 7.953 | 8.152 | 7.903 | 8.115 | 82,065 | +0.16(+2.04%) |
Jul 16, 2004 | 8.072 | 8.115 | 7.935 | 7.953 | 62,658 | -0.09(-1.12%) |
Jul 15, 2004 | 8.097 | 8.137 | 8.025 | 8.043 | 36,319 | -0.03(-0.36%) |
Jul 14, 2004 | 8.123 | 8.224 | 8.072 | 8.072 | 66,539 | -0.04(-0.53%) |
Jul 13, 2004 | 7.971 | 8.115 | 7.924 | 8.115 | 87,887 | +0.11(+1.35%) |
Jul 12, 2004 | 7.957 | 8.242 | 7.899 | 8.007 | 98,977 | +0.05(+0.68%) |
Jul 09, 2004 | 8.079 | 8.079 | 7.935 | 7.953 | 48,518 | -0.08(-0.94%) |
Jul 08, 2004 | 8.051 | 8.170 | 7.960 | 8.029 | 127,811 | -0.02(-0.22%) |
Jul 07, 2004 | 8.123 | 8.206 | 8.025 | 8.047 | 78,738 | -0.08(-0.98%) |
Jul 06, 2004 | 8.242 | 8.242 | 8.043 | 8.126 | 82,897 | -0.12(-1.40%) |
Jul 02, 2004 | 8.188 | 8.314 | 8.166 | 8.242 | 46,577 | +0.10(+1.20%) |
Jul 01, 2004 | 8.332 | 8.400 | 8.025 | 8.144 | 89,551 | -0.24(-2.84%) |
Jun 30, 2004 | 8.314 | 8.469 | 8.314 | 8.382 | 101,473 | +0.01(+0.17%) |
Jun 29, 2004 | 8.274 | 8.404 | 8.234 | 8.368 | 187,974 | +0.13(+1.53%) |
Jun 28, 2004 | 8.206 | 8.332 | 8.180 | 8.242 | 141,951 | +0.05(+0.66%) |
Jun 25, 2004 | 8.043 | 8.188 | 7.950 | 8.188 | 247,028 | +0.18(+2.25%) |
Jun 24, 2004 | 8.094 | 8.184 | 8.007 | 8.007 | 85,115 | -0.04(-0.49%) |
Jun 23, 2004 | 7.971 | 8.087 | 7.931 | 8.047 | 135,851 | +0.01(+0.09%) |
Jun 22, 2004 | 7.935 | 8.097 | 7.874 | 8.040 | 158,586 | +0.07(+0.86%) |
Jun 21, 2004 | 7.996 | 8.022 | 7.935 | 7.971 | 109,236 | -0.04(-0.50%) |
Jun 18, 2004 | 8.079 | 8.133 | 8.007 | 8.011 | 128,643 | -0.04(-0.49%) |
Jun 17, 2004 | 7.917 | 8.166 | 7.899 | 8.051 | 111,731 | +0.08(+1.00%) |
Jun 16, 2004 | 7.971 | 8.083 | 7.773 | 7.971 | 144,169 | -0.02(-0.23%) |
Jun 15, 2004 | 8.079 | 8.079 | 7.975 | 7.989 | 242,038 | -0.04(-0.45%) |
Jun 14, 2004 | 8.115 | 8.141 | 8.025 | 8.025 | 153,595 | -0.08(-0.98%) |
Jun 10, 2004 | 8.043 | 8.152 | 8.025 | 8.105 | 204,886 | +0.07(+0.90%) |
Jun 09, 2004 | 8.152 | 8.213 | 8.029 | 8.033 | 81,511 | -0.17(-2.02%) |
Jun 08, 2004 | 8.097 | 8.242 | 8.097 | 8.198 | 70,143 | +0.05(+0.58%) |
Jun 07, 2004 | 8.108 | 8.206 | 8.061 | 8.152 | 180,766 | +0.04(+0.53%) |
Jun 04, 2004 | 8.043 | 8.202 | 8.036 | 8.108 | 121,434 | +0.02(+0.22%) |
Jun 03, 2004 | 8.368 | 8.404 | 8.090 | 8.090 | 103,691 | -0.31(-3.73%) |
Jun 02, 2004 | 8.476 | 8.505 | 8.368 | 8.404 | 57,944 | -0.01(-0.17%) |
Jun 01, 2004 | 8.368 | 8.494 | 8.332 | 8.418 | 64,321 | -0.02(-0.26%) |
May 28, 2004 | 8.440 | 8.552 | 8.404 | 8.440 | 51,291 | +0.06(+0.69%) |
May 27, 2004 | 8.328 | 8.440 | 8.278 | 8.382 | 79,015 | +0.11(+1.31%) |
May 26, 2004 | 8.386 | 8.393 | 8.242 | 8.274 | 77,906 | -0.08(-0.95%) |
May 25, 2004 | 8.332 | 8.404 | 8.281 | 8.354 | 97,591 | +0.02(+0.26%) |
May 24, 2004 | 8.314 | 8.436 | 8.206 | 8.332 | 65,153 | +0.07(+0.87%) |
May 21, 2004 | 8.260 | 8.296 | 8.155 | 8.260 | 71,807 | +0.03(+0.39%) |
May 20, 2004 | 8.061 | 8.231 | 8.043 | 8.227 | 105,354 | +0.13(+1.56%) |
May 19, 2004 | 8.188 | 8.278 | 8.025 | 8.101 | 104,522 | -0.09(-1.06%) |
May 18, 2004 | 8.170 | 8.231 | 8.097 | 8.188 | 49,350 | +0.10(+1.29%) |
May 17, 2004 | 8.043 | 8.184 | 8.025 | 8.083 | 145,278 | +0.01(+0.18%) |
May 14, 2004 | 8.043 | 8.188 | 8.025 | 8.069 | 88,996 | -0.03(-0.40%) |
May 13, 2004 | 8.242 | 8.296 | 8.097 | 8.101 | 166,072 | -0.14(-1.71%) |
May 12, 2004 | 8.206 | 8.242 | 7.942 | 8.242 | 130,861 | +0.04(+0.44%) |
May 11, 2004 | 7.791 | 8.278 | 7.755 | 8.206 | 171,616 | +0.40(+5.13%) |
May 10, 2004 | 7.553 | 7.921 | 7.510 | 7.805 | 163,854 | +0.10(+1.26%) |
May 07, 2004 | 8.224 | 8.224 | 7.665 | 7.708 | 154,150 | -0.54(-6.60%) |
May 06, 2004 | 8.458 | 8.458 | 8.253 | 8.253 | 147,773 | -0.34(-3.91%) |
May 05, 2004 | 8.422 | 8.656 | 8.415 | 8.588 | 72,916 | +0.13(+1.54%) |
May 04, 2004 | 8.440 | 8.602 | 8.404 | 8.458 | 65,985 | +0.00(+0.04%) |
May 03, 2004 | 8.350 | 8.552 | 8.332 | 8.454 | 103,968 | +0.10(+1.25%) |
Apr 30, 2004 | 8.584 | 8.624 | 8.350 | 8.350 | 128,643 | -0.30(-3.42%) |
Apr 29, 2004 | 8.667 | 8.822 | 8.566 | 8.646 | 86,501 | -0.04(-0.50%) |
Apr 28, 2004 | 8.855 | 8.855 | 8.675 | 8.689 | 79,015 | -0.17(-1.87%) |
Apr 27, 2004 | 8.729 | 8.855 | 8.711 | 8.855 | 101,473 | +0.19(+2.25%) |
Apr 26, 2004 | 8.765 | 8.869 | 8.646 | 8.660 | 123,652 | -0.17(-1.88%) |
Apr 23, 2004 | 8.837 | 8.909 | 8.678 | 8.826 | 65,430 | +0.06(+0.74%) |
Apr 22, 2004 | 8.693 | 8.830 | 8.693 | 8.761 | 72,084 | +0.01(+0.12%) |
Apr 21, 2004 | 8.548 | 8.801 | 8.491 | 8.750 | 100,086 | +0.25(+2.88%) |
Apr 20, 2004 | 8.729 | 8.776 | 8.505 | 8.505 | 97,868 | -0.21(-2.44%) |
Apr 19, 2004 | 8.620 | 8.768 | 8.566 | 8.718 | 105,909 | +0.06(+0.71%) |
Apr 16, 2004 | 8.656 | 8.685 | 8.588 | 8.656 | 103,136 | +0.02(+0.21%) |
Apr 15, 2004 | 8.675 | 8.729 | 8.631 | 8.638 | 119,771 | -0.05(-0.62%) |
Apr 14, 2004 | 8.808 | 8.887 | 8.671 | 8.693 | 168,012 | -0.12(-1.39%) |
Apr 13, 2004 | 9.035 | 9.035 | 8.812 | 8.815 | 101,195 | -0.26(-2.82%) |
Apr 12, 2004 | 8.945 | 9.071 | 8.891 | 9.071 | 82,897 | +0.09(+1.00%) |
Apr 08, 2004 | 9.075 | 9.075 | 8.981 | 8.981 | 54,618 | -0.04(-0.40%) |
Apr 07, 2004 | 8.952 | 9.082 | 8.952 | 9.017 | 58,776 | +0.07(+0.77%) |
Apr 06, 2004 | 8.981 | 9.053 | 8.938 | 8.949 | 47,132 | -0.07(-0.80%) |
Apr 05, 2004 | 8.963 | 9.082 | 8.916 | 9.021 | 111,176 | +0.00(+0.04%) |
Apr 02, 2004 | 8.945 | 9.035 | 8.945 | 9.017 | 115,889 | +0.09(+1.01%) |
Apr 01, 2004 | 8.765 | 8.945 | 8.729 | 8.927 | 151,932 | +0.13(+1.43%) |
Mar 31, 2004 | 8.891 | 8.920 | 8.801 | 8.801 | 119,494 | -0.14(-1.61%) |
Mar 30, 2004 | 8.855 | 8.945 | 8.801 | 8.945 | 206,827 | +0.04(+0.40%) |
Mar 29, 2004 | 8.718 | 8.909 | 8.718 | 8.909 | 114,503 | +0.19(+2.24%) |
Mar 26, 2004 | 8.801 | 8.826 | 8.700 | 8.714 | 84,560 | -0.05(-0.58%) |
Mar 25, 2004 | 8.837 | 8.909 | 8.707 | 8.765 | 100,641 | -0.09(-1.02%) |
Mar 24, 2004 | 8.837 | 8.895 | 8.750 | 8.855 | 100,918 | +0.02(+0.20%) |
Mar 23, 2004 | 8.765 | 9.017 | 8.693 | 8.837 | 141,396 | +0.04(+0.41%) |
Mar 22, 2004 | 8.837 | 8.873 | 8.729 | 8.801 | 93,987 | -0.09(-1.05%) |
Mar 19, 2004 | 8.945 | 8.945 | 8.804 | 8.895 | 94,541 | -0.03(-0.36%) |
Mar 18, 2004 | 8.963 | 8.963 | 8.837 | 8.927 | 61,271 | -0.01(-0.08%) |
Mar 17, 2004 | 8.873 | 8.963 | 8.869 | 8.934 | 72,361 | +0.11(+1.23%) |
Mar 16, 2004 | 8.873 | 8.909 | 8.718 | 8.826 | 112,563 | -0.07(-0.77%) |
Mar 15, 2004 | 8.945 | 8.945 | 8.736 | 8.895 | 103,968 | -0.09(-0.96%) |
Mar 12, 2004 | 8.765 | 8.999 | 8.725 | 8.981 | 164,685 | +0.22(+2.47%) |
Mar 11, 2004 | 8.837 | 8.909 | 8.765 | 8.765 | 98,146 | -0.09(-0.98%) |
Mar 10, 2004 | 9.053 | 9.053 | 8.833 | 8.851 | 96,205 | -0.14(-1.52%) |
Mar 09, 2004 | 9.107 | 9.111 | 8.988 | 8.988 | 50,459 | -0.09(-1.03%) |
Mar 08, 2004 | 9.017 | 9.107 | 9.017 | 9.082 | 102,027 | +0.10(+1.12%) |
Mar 05, 2004 | 8.945 | 9.014 | 8.877 | 8.981 | 56,004 | +0.00(+0.00%) |
Mar 04, 2004 | 8.927 | 8.981 | 8.801 | 8.981 | 144,446 | +0.11(+1.22%) |
Mar 03, 2004 | 8.837 | 8.902 | 8.656 | 8.873 | 380,662 | +0.07(+0.78%) |
Mar 02, 2004 | 8.913 | 8.916 | 8.801 | 8.804 | 153,873 | -0.11(-1.21%) |
Mar 01, 2004 | 8.873 | 8.913 | 8.819 | 8.913 | 141,396 | +0.04(+0.45%) |
Feb 27, 2004 | 8.840 | 8.923 | 8.837 | 8.873 | 120,880 | -0.04(-0.45%) |
Feb 26, 2004 | 8.927 | 8.952 | 8.862 | 8.913 | 117,276 | +0.03(+0.32%) |
Feb 25, 2004 | 8.873 | 8.956 | 8.862 | 8.884 | 177,993 | +0.03(+0.29%) |
Feb 24, 2004 | 9.161 | 9.234 | 8.837 | 8.858 | 201,837 | -0.28(-3.08%) |
Feb 23, 2004 | 9.234 | 9.324 | 9.140 | 9.140 | 65,153 | -0.13(-1.40%) |
Feb 20, 2004 | 9.306 | 9.331 | 9.234 | 9.270 | 54,618 | +0.00(+0.04%) |
Feb 19, 2004 | 9.381 | 9.464 | 9.266 | 9.266 | 65,430 | -0.11(-1.19%) |
Feb 18, 2004 | 9.378 | 9.421 | 9.291 | 9.378 | 63,767 | +0.02(+0.19%) |
Feb 17, 2004 | 9.234 | 9.360 | 9.234 | 9.360 | 65,707 | +0.18(+1.96%) |
Feb 13, 2004 | 9.234 | 9.342 | 9.179 | 9.179 | 90,105 | -0.06(-0.70%) |
Feb 12, 2004 | 9.198 | 9.349 | 9.161 | 9.244 | 55,449 | -0.00(-0.04%) |
Feb 11, 2004 | 9.360 | 9.360 | 9.198 | 9.248 | 60,994 | -0.13(-1.38%) |
Feb 10, 2004 | 9.125 | 9.378 | 9.100 | 9.378 | 74,857 | +0.24(+2.60%) |
Feb 09, 2004 | 9.360 | 9.378 | 9.053 | 9.140 | 58,776 | -0.22(-2.35%) |
Feb 06, 2004 | 9.125 | 9.360 | 9.053 | 9.360 | 47,686 | +0.28(+3.14%) |
Feb 05, 2004 | 9.107 | 9.154 | 9.035 | 9.075 | 37,151 | -0.03(-0.36%) |
Feb 04, 2004 | 9.198 | 9.363 | 9.107 | 9.107 | 101,195 | -0.14(-1.52%) |
Feb 03, 2004 | 9.205 | 9.374 | 9.187 | 9.248 | 64,321 | +0.03(+0.35%) |
Feb 02, 2004 | 9.198 | 9.338 | 9.187 | 9.216 | 78,738 | +0.02(+0.20%) |
Jan 30, 2004 | 9.216 | 9.288 | 9.198 | 9.198 | 51,845 | -0.04(-0.39%) |
Jan 29, 2004 | 9.252 | 9.320 | 9.201 | 9.234 | 77,629 | -0.04(-0.39%) |
Jan 28, 2004 | 9.450 | 9.450 | 9.270 | 9.270 | 61,549 | -0.18(-1.91%) |
Jan 27, 2004 | 9.522 | 9.522 | 9.403 | 9.450 | 41,032 | -0.02(-0.19%) |
Jan 26, 2004 | 9.432 | 9.468 | 9.306 | 9.468 | 52,400 | +0.00(+0.00%) |
Jan 23, 2004 | 9.396 | 9.468 | 9.295 | 9.468 | 90,105 | +0.07(+0.77%) |
Jan 22, 2004 | 9.630 | 9.666 | 9.360 | 9.396 | 85,669 | -0.20(-2.07%) |
Jan 21, 2004 | 9.558 | 9.648 | 9.508 | 9.594 | 65,430 | +0.04(+0.38%) |
Jan 20, 2004 | 9.522 | 9.663 | 9.486 | 9.558 | 79,570 | +0.05(+0.53%) |
Jan 16, 2004 | 9.414 | 9.555 | 9.392 | 9.508 | 59,885 | +0.13(+1.38%) |
Jan 15, 2004 | 9.594 | 9.594 | 9.317 | 9.378 | 128,088 | -0.28(-2.91%) |
Jan 14, 2004 | 9.540 | 9.659 | 9.511 | 9.659 | 68,480 | +0.16(+1.63%) |
Jan 13, 2004 | 9.324 | 9.504 | 9.317 | 9.504 | 67,371 | +0.13(+1.35%) |
Jan 12, 2004 | 9.198 | 9.378 | 9.198 | 9.378 | 78,461 | +0.17(+1.88%) |
Jan 09, 2004 | 9.252 | 9.252 | 9.216 | 9.205 | 58,776 | -0.08(-0.89%) |
Jan 08, 2004 | 9.161 | 9.291 | 9.118 | 9.288 | 66,262 | +0.16(+1.70%) |
Jan 07, 2004 | 9.136 | 9.140 | 9.093 | 9.133 | 42,973 | +0.04(+0.48%) |
Jan 06, 2004 | 9.071 | 9.223 | 9.071 | 9.089 | 63,489 | +0.00(+0.00%) |
Jan 05, 2004 | 9.107 | 9.172 | 9.017 | 9.089 | 102,859 | +0.05(+0.56%) |
Jan 02, 2004 | 9.017 | 9.068 | 8.988 | 9.039 | 62,103 | +0.02(+0.24%) |
Dec 31, 2003 | 9.035 | 9.089 | 8.927 | 9.017 | 107,849 | -0.09(-0.99%) |
Dec 30, 2003 | 9.017 | 9.125 | 9.017 | 9.107 | 68,757 | +0.01(+0.12%) |
Dec 29, 2003 | 9.089 | 9.115 | 8.963 | 9.097 | 72,361 | +0.04(+0.48%) |
Dec 26, 2003 | 9.053 | 9.078 | 8.981 | 9.053 | 27,724 | +0.04(+0.48%) |
Dec 24, 2003 | 9.017 | 9.057 | 8.963 | 9.010 | 22,734 | -0.06(-0.64%) |
Dec 23, 2003 | 9.050 | 9.057 | 8.887 | 9.068 | 95,650 | +0.05(+0.56%) |
Dec 22, 2003 | 9.053 | 9.053 | 8.945 | 9.017 | 44,914 | +0.00(+0.00%) |
Dec 19, 2003 | 9.021 | 9.028 | 8.877 | 9.017 | 56,004 | +0.00(+0.00%) |
Dec 18, 2003 | 8.963 | 9.017 | 8.858 | 9.017 | 56,004 | +0.09(+1.01%) |
Dec 17, 2003 | 8.801 | 8.927 | 8.801 | 8.927 | 58,776 | +0.10(+1.19%) |
Dec 16, 2003 | 8.776 | 8.822 | 8.675 | 8.822 | 76,520 | +0.03(+0.29%) |
Dec 15, 2003 | 9.017 | 9.035 | 8.765 | 8.797 | 127,534 | -0.38(-4.09%) |
Dec 12, 2003 | 9.021 | 9.143 | 9.021 | 9.172 | 65,153 | +0.16(+1.72%) |
Dec 11, 2003 | 8.909 | 9.107 | 8.909 | 9.017 | 68,203 | +0.07(+0.81%) |
Dec 10, 2003 | 8.765 | 8.945 | 8.732 | 8.945 | 100,086 | +0.18(+2.06%) |
Dec 09, 2003 | 8.837 | 8.837 | 8.682 | 8.765 | 65,707 | -0.05(-0.61%) |
Dec 08, 2003 | 8.747 | 8.833 | 8.700 | 8.819 | 91,214 | +0.07(+0.82%) |
Dec 05, 2003 | 8.819 | 8.819 | 8.642 | 8.747 | 29,942 | +0.02(+0.21%) |
Dec 04, 2003 | 8.747 | 8.747 | 8.628 | 8.729 | 79,015 | +0.01(+0.17%) |
Dec 03, 2003 | 8.945 | 9.017 | 8.714 | 8.714 | 88,442 | -0.30(-3.28%) |
Dec 02, 2003 | 8.945 | 9.100 | 8.945 | 9.010 | 79,293 | +0.14(+1.54%) |
Dec 01, 2003 | 8.837 | 8.927 | 8.768 | 8.873 | 70,143 | +0.12(+1.36%) |
Nov 28, 2003 | 8.837 | 8.837 | 8.754 | 8.754 | 28,833 | -0.08(-0.94%) |
Nov 26, 2003 | 8.721 | 8.880 | 8.721 | 8.837 | 49,073 | +0.16(+1.87%) |
Nov 25, 2003 | 8.696 | 8.981 | 8.682 | 8.675 | 120,603 | -0.16(-1.80%) |
Nov 24, 2003 | 8.833 | 9.089 | 8.783 | 8.833 | 99,255 | +0.03(+0.37%) |
Nov 21, 2003 | 8.729 | 8.851 | 8.729 | 8.801 | 41,310 | +0.07(+0.83%) |
Nov 20, 2003 | 8.747 | 8.819 | 8.718 | 8.729 | 80,679 | -0.05(-0.58%) |
Nov 19, 2003 | 8.656 | 8.801 | 8.671 | 8.779 | 69,866 | +0.12(+1.42%) |
Nov 18, 2003 | 8.707 | 8.747 | 8.656 | 8.656 | 93,710 | -0.02(-0.21%) |
Nov 17, 2003 | 8.656 | 8.743 | 8.653 | 8.675 | 131,693 | -0.19(-2.16%) |
Nov 14, 2003 | 9.089 | 9.089 | 8.858 | 8.866 | 80,956 | -0.30(-3.23%) |
Nov 13, 2003 | 9.151 | 9.208 | 9.111 | 9.161 | 49,073 | +0.04(+0.40%) |
Nov 12, 2003 | 9.042 | 9.140 | 9.014 | 9.125 | 63,767 | +0.17(+1.89%) |
Nov 11, 2003 | 8.952 | 9.100 | 8.931 | 8.956 | 50,182 | +0.02(+0.20%) |
Nov 10, 2003 | 9.089 | 9.125 | 8.938 | 8.938 | 60,717 | -0.14(-1.51%) |
Nov 07, 2003 | 9.125 | 9.198 | 8.999 | 9.075 | 77,629 | -0.02(-0.24%) |
Nov 06, 2003 | 9.035 | 9.097 | 8.970 | 9.097 | 51,845 | +0.04(+0.40%) |
Nov 05, 2003 | 9.017 | 9.071 | 8.927 | 9.060 | 51,568 | +0.01(+0.12%) |
Nov 04, 2003 | 9.053 | 9.053 | 8.999 | 9.050 | 48,795 | +0.16(+1.78%) |
Nov 03, 2003 | 8.837 | 8.891 | 8.768 | 8.891 | 80,679 | +0.05(+0.61%) |
Oct 31, 2003 | 9.017 | 9.017 | 8.837 | 8.837 | 68,203 | -0.34(-3.73%) |
Oct 30, 2003 | 9.042 | 9.179 | 9.024 | 9.179 | 36,319 | +0.05(+0.59%) |
Oct 29, 2003 | 9.017 | 9.161 | 9.017 | 9.125 | 59,053 | +0.07(+0.80%) |
Oct 28, 2003 | 8.757 | 9.053 | 8.757 | 9.053 | 79,570 | +0.30(+3.42%) |
Oct 27, 2003 | 8.747 | 8.768 | 8.656 | 8.754 | 50,459 | +0.01(+0.08%) |
Oct 24, 2003 | 8.729 | 8.797 | 8.638 | 8.747 | 66,539 | +0.02(+0.21%) |
Oct 23, 2003 | 8.620 | 8.747 | 8.581 | 8.729 | 60,162 | +0.07(+0.83%) |
Oct 22, 2003 | 8.837 | 8.837 | 8.656 | 8.656 | 76,520 | -0.21(-2.36%) |
Oct 21, 2003 | 8.808 | 8.941 | 8.808 | 8.866 | 36,042 | +0.06(+0.70%) |
Oct 20, 2003 | 8.909 | 8.909 | 8.819 | 8.804 | 41,310 | -0.14(-1.53%) |
Oct 17, 2003 | 9.161 | 9.216 | 8.909 | 8.941 | 91,214 | -0.15(-1.67%) |
Oct 16, 2003 | 9.035 | 9.216 | 9.035 | 9.093 | 50,459 | +0.04(+0.44%) |
Oct 15, 2003 | 9.252 | 9.252 | 9.053 | 9.053 | 36,874 | -0.16(-1.76%) |
Oct 14, 2003 | 9.042 | 9.288 | 9.039 | 9.216 | 65,153 | +0.17(+1.91%) |
Oct 13, 2003 | 8.855 | 9.017 | 8.855 | 9.042 | 53,786 | +0.15(+1.70%) |
Oct 10, 2003 | 8.959 | 8.959 | 8.783 | 8.891 | 58,776 | -0.09(-1.00%) |
Oct 09, 2003 | 9.053 | 9.198 | 8.952 | 8.981 | 69,866 | +0.04(+0.40%) |
Oct 08, 2003 | 9.035 | 9.042 | 8.945 | 8.945 | 44,359 | -0.07(-0.80%) |
Oct 07, 2003 | 8.826 | 9.028 | 8.826 | 9.017 | 93,710 | +0.22(+2.50%) |
Oct 06, 2003 | 8.873 | 8.956 | 8.750 | 8.797 | 79,015 | -0.11(-1.26%) |
Oct 03, 2003 | 8.711 | 8.949 | 8.711 | 8.909 | 65,430 | +0.22(+2.49%) |
Oct 02, 2003 | 8.858 | 8.858 | 8.592 | 8.693 | 91,769 | -0.27(-2.98%) |
Oct 01, 2003 | 8.606 | 8.959 | 8.606 | 8.959 | 88,442 | +0.46(+5.39%) |
Sep 30, 2003 | 8.440 | 8.548 | 8.307 | 8.501 | 64,598 | +0.03(+0.30%) |
Sep 29, 2003 | 8.440 | 8.447 | 8.299 | 8.476 | 116,444 | +0.05(+0.56%) |
Sep 26, 2003 | 8.480 | 8.494 | 8.393 | 8.429 | 259,782 | -0.06(-0.68%) |
Sep 25, 2003 | 8.574 | 8.620 | 8.487 | 8.487 | 82,620 | -0.08(-0.93%) |
Sep 24, 2003 | 8.783 | 8.819 | 8.620 | 8.566 | 62,380 | -0.23(-2.66%) |
Sep 23, 2003 | 8.620 | 8.801 | 8.620 | 8.801 | 68,203 | +0.13(+1.46%) |
Sep 22, 2003 | 8.678 | 8.718 | 8.620 | 8.675 | 87,610 | -0.03(-0.33%) |
Sep 19, 2003 | 8.729 | 8.765 | 8.656 | 8.703 | 66,539 | -0.07(-0.82%) |
Sep 18, 2003 | 8.819 | 8.880 | 8.693 | 8.776 | 135,851 | -0.09(-1.06%) |
Sep 17, 2003 | 9.017 | 9.017 | 8.757 | 8.869 | 79,847 | -0.20(-2.23%) |
Sep 16, 2003 | 8.981 | 9.071 | 8.981 | 9.071 | 56,558 | +0.09(+1.00%) |
Sep 15, 2003 | 8.945 | 9.053 | 8.840 | 8.981 | 69,312 | +0.09(+1.01%) |
Sep 12, 2003 | 8.873 | 8.941 | 8.747 | 8.891 | 82,897 | -0.01(-0.16%) |
Sep 11, 2003 | 8.783 | 8.941 | 8.768 | 8.905 | 53,786 | +0.09(+0.98%) |
Sep 10, 2003 | 8.848 | 8.956 | 8.786 | 8.819 | 63,767 | -0.03(-0.33%) |
Sep 09, 2003 | 8.801 | 8.963 | 8.776 | 8.848 | 76,243 | +0.05(+0.53%) |
Sep 08, 2003 | 9.053 | 9.107 | 8.801 | 8.801 | 74,857 | -0.27(-2.98%) |
Sep 05, 2003 | 9.378 | 9.378 | 9.017 | 9.071 | 70,143 | -0.31(-3.27%) |
Sep 04, 2003 | 9.125 | 9.446 | 9.125 | 9.378 | 60,717 | +0.20(+2.16%) |
Sep 03, 2003 | 9.017 | 9.284 | 8.981 | 9.179 | 65,430 | +0.20(+2.21%) |