Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.950 | 8.995 | 8.929 | 8.984 | 4,050,158 | +0.01(+0.08%) |
Sep 29, 2004 | 8.944 | 8.977 | 8.903 | 8.977 | 3,087,097 | +0.01(+0.06%) |
Sep 28, 2004 | 8.970 | 9.007 | 8.948 | 8.972 | 3,966,272 | +0.03(+0.39%) |
Sep 27, 2004 | 8.899 | 8.988 | 8.874 | 8.937 | 3,464,768 | +0.04(+0.48%) |
Sep 24, 2004 | 8.900 | 8.918 | 8.881 | 8.895 | 4,066,500 | -0.00(-0.05%) |
Sep 23, 2004 | 8.939 | 8.947 | 8.883 | 8.899 | 3,735,311 | -0.05(-0.58%) |
Sep 22, 2004 | 9.025 | 9.034 | 8.944 | 8.951 | 4,135,134 | -0.08(-0.93%) |
Sep 21, 2004 | 8.998 | 9.057 | 8.958 | 9.035 | 5,129,426 | +0.06(+0.64%) |
Sep 20, 2004 | 8.970 | 9.006 | 8.954 | 8.977 | 5,383,264 | +0.03(+0.37%) |
Sep 17, 2004 | 9.005 | 9.007 | 8.943 | 8.944 | 10,613,282 | -0.06(-0.67%) |
Sep 16, 2004 | 8.974 | 9.009 | 8.943 | 9.005 | 6,039,105 | +0.05(+0.52%) |
Sep 15, 2004 | 8.973 | 8.995 | 8.936 | 8.958 | 4,326,875 | +0.01(+0.09%) |
Sep 14, 2004 | 8.984 | 9.002 | 8.936 | 8.950 | 6,486,136 | -0.03(-0.38%) |
Sep 13, 2004 | 9.045 | 9.045 | 8.948 | 8.984 | 5,617,130 | -0.06(-0.67%) |
Sep 10, 2004 | 9.007 | 9.058 | 8.981 | 9.045 | 5,398,153 | +0.02(+0.20%) |
Sep 09, 2004 | 8.977 | 9.069 | 8.972 | 9.027 | 8,232,502 | +0.04(+0.48%) |
Sep 08, 2004 | 8.950 | 8.996 | 8.933 | 8.984 | 14,586,817 | -0.02(-0.28%) |
Sep 07, 2004 | 8.937 | 9.009 | 8.929 | 9.009 | 4,009,123 | +0.09(+1.03%) |
Sep 03, 2004 | 8.936 | 8.945 | 8.868 | 8.917 | 2,301,614 | -0.03(-0.37%) |
Sep 02, 2004 | 8.961 | 8.966 | 8.906 | 8.950 | 3,525,413 | -0.02(-0.20%) |
Sep 01, 2004 | 8.950 | 8.967 | 8.904 | 8.967 | 4,177,259 | +0.03(+0.37%) |
Aug 31, 2004 | 8.901 | 8.936 | 8.861 | 8.934 | 3,733,132 | +0.06(+0.62%) |
Aug 30, 2004 | 8.893 | 8.919 | 8.860 | 8.879 | 2,278,010 | -0.03(-0.31%) |
Aug 27, 2004 | 8.919 | 8.919 | 8.895 | 8.907 | 1,300,786 | -0.00(-0.05%) |
Aug 26, 2004 | 8.926 | 8.936 | 8.897 | 8.911 | 3,071,119 | +0.01(+0.14%) |
Aug 25, 2004 | 8.833 | 8.914 | 8.815 | 8.899 | 7,622,418 | +0.00(+0.00%) |
Aug 24, 2004 | 8.892 | 8.921 | 8.839 | 8.899 | 4,256,788 | +0.01(+0.08%) |
Aug 23, 2004 | 8.922 | 8.950 | 8.892 | 8.892 | 2,389,858 | -0.02(-0.19%) |
Aug 20, 2004 | 8.900 | 8.936 | 8.878 | 8.908 | 3,830,455 | +0.00(+0.05%) |
Aug 19, 2004 | 8.918 | 8.945 | 8.867 | 8.904 | 3,033,715 | -0.05(-0.54%) |
Aug 18, 2004 | 8.874 | 8.952 | 8.867 | 8.952 | 3,769,810 | +0.08(+0.88%) |
Aug 17, 2004 | 8.864 | 8.877 | 8.811 | 8.874 | 3,446,611 | +0.01(+0.11%) |
Aug 16, 2004 | 8.747 | 8.866 | 8.740 | 8.864 | 3,209,477 | +0.12(+1.32%) |
Aug 13, 2004 | 8.771 | 8.782 | 8.689 | 8.749 | 1,937,742 | -0.00(-0.02%) |
Aug 12, 2004 | 8.760 | 8.804 | 8.731 | 8.750 | 2,306,335 | -0.02(-0.22%) |
Aug 11, 2004 | 8.707 | 8.776 | 8.665 | 8.769 | 2,852,505 | +0.04(+0.47%) |
Aug 10, 2004 | 8.677 | 8.733 | 8.630 | 8.728 | 2,174,876 | +0.06(+0.71%) |
Aug 09, 2004 | 8.747 | 8.761 | 8.619 | 8.666 | 3,334,762 | -0.05(-0.58%) |
Aug 06, 2004 | 8.703 | 8.819 | 8.681 | 8.717 | 5,040,818 | +0.01(+0.16%) |
Aug 05, 2004 | 8.793 | 8.800 | 8.682 | 8.703 | 3,511,977 | -0.07(-0.85%) |
Aug 04, 2004 | 8.703 | 8.791 | 8.677 | 8.777 | 3,831,908 | +0.04(+0.46%) |
Aug 03, 2004 | 8.736 | 8.758 | 8.681 | 8.738 | 3,470,215 | -0.01(-0.06%) |
Aug 02, 2004 | 8.739 | 8.762 | 8.689 | 8.743 | 3,943,757 | +0.01(+0.06%) |
Jul 30, 2004 | 8.633 | 8.742 | 8.614 | 8.738 | 3,609,300 | +0.10(+1.21%) |
Jul 29, 2004 | 8.647 | 8.722 | 8.592 | 8.633 | 4,290,924 | +0.02(+0.19%) |
Jul 28, 2004 | 8.615 | 8.636 | 8.554 | 8.616 | 3,779,615 | +0.00(+0.02%) |
Jul 27, 2004 | 8.625 | 8.692 | 8.546 | 8.615 | 5,166,467 | -0.01(-0.10%) |
Jul 26, 2004 | 8.626 | 8.670 | 8.585 | 8.623 | 2,418,910 | -0.01(-0.08%) |
Jul 23, 2004 | 8.665 | 8.700 | 8.604 | 8.630 | 2,856,500 | -0.03(-0.32%) |
Jul 22, 2004 | 8.681 | 8.705 | 8.615 | 8.658 | 2,680,738 | -0.04(-0.43%) |
Jul 21, 2004 | 8.839 | 8.842 | 8.689 | 8.695 | 3,196,041 | -0.13(-1.45%) |
Jul 20, 2004 | 8.819 | 8.842 | 8.797 | 8.823 | 3,801,041 | +0.00(+0.05%) |
Jul 19, 2004 | 8.812 | 8.839 | 8.786 | 8.819 | 3,323,868 | +0.04(+0.41%) |
Jul 16, 2004 | 8.777 | 8.794 | 8.721 | 8.783 | 3,851,518 | +0.03(+0.36%) |
Jul 15, 2004 | 8.696 | 8.766 | 8.680 | 8.751 | 4,218,294 | +0.05(+0.62%) |
Jul 14, 2004 | 8.592 | 8.709 | 8.592 | 8.698 | 3,287,916 | +0.08(+0.96%) |
Jul 13, 2004 | 8.626 | 8.632 | 8.589 | 8.615 | 2,301,977 | -0.00(-0.05%) |
Jul 12, 2004 | 8.586 | 8.638 | 8.567 | 8.619 | 3,254,507 | +0.03(+0.38%) |
Jul 09, 2004 | 8.652 | 8.665 | 8.552 | 8.586 | 4,820,389 | -0.07(-0.76%) |
Jul 08, 2004 | 8.684 | 8.717 | 8.651 | 8.652 | 3,388,508 | -0.07(-0.76%) |
Jul 07, 2004 | 8.687 | 8.729 | 8.648 | 8.718 | 1,848,046 | -0.00(-0.03%) |
Jul 06, 2004 | 8.674 | 8.750 | 8.667 | 8.721 | 3,344,930 | +0.01(+0.14%) |
Jul 02, 2004 | 8.654 | 8.736 | 8.654 | 8.709 | 3,258,865 | +0.14(+1.61%) |
Jul 01, 2004 | 8.651 | 8.666 | 8.550 | 8.571 | 5,109,816 | -0.11(-1.32%) |
Jun 30, 2004 | 8.641 | 8.707 | 8.548 | 8.685 | 3,092,181 | +0.02(+0.24%) |
Jun 29, 2004 | 8.787 | 8.787 | 8.619 | 8.665 | 4,017,475 | -0.12(-1.38%) |
Jun 28, 2004 | 8.798 | 8.867 | 8.762 | 8.786 | 3,751,653 | -0.01(-0.16%) |
Jun 25, 2004 | 8.834 | 8.834 | 8.754 | 8.800 | 3,243,976 | -0.03(-0.39%) |
Jun 24, 2004 | 8.831 | 8.835 | 8.771 | 8.834 | 3,604,216 | -0.00(-0.03%) |
Jun 23, 2004 | 8.716 | 8.837 | 8.698 | 8.837 | 3,086,008 | +0.09(+1.04%) |
Jun 22, 2004 | 8.750 | 8.805 | 8.671 | 8.746 | 3,369,261 | +0.02(+0.22%) |
Jun 21, 2004 | 8.721 | 8.809 | 8.678 | 8.727 | 3,033,352 | +0.03(+0.32%) |
Jun 18, 2004 | 8.725 | 8.750 | 8.699 | 8.699 | 4,087,199 | -0.02(-0.28%) |
Jun 17, 2004 | 8.647 | 8.743 | 8.608 | 8.724 | 3,893,643 | +0.07(+0.76%) |
Jun 16, 2004 | 8.576 | 8.658 | 8.557 | 8.658 | 3,388,508 | +0.11(+1.27%) |
Jun 15, 2004 | 8.563 | 8.605 | 8.530 | 8.549 | 4,037,085 | +0.04(+0.45%) |
Jun 14, 2004 | 8.466 | 8.532 | 8.448 | 8.510 | 2,364,801 | +0.01(+0.11%) |
Jun 10, 2004 | 8.488 | 8.501 | 8.443 | 8.501 | 3,557,370 | +0.05(+0.60%) |
Jun 09, 2004 | 8.488 | 8.526 | 8.440 | 8.450 | 4,540,767 | -0.04(-0.45%) |
Jun 08, 2004 | 8.483 | 8.495 | 8.435 | 8.488 | 4,362,826 | +0.01(+0.06%) |
Jun 07, 2004 | 8.499 | 8.521 | 8.475 | 8.483 | 2,711,605 | +0.02(+0.20%) |
Jun 04, 2004 | 8.479 | 8.561 | 8.448 | 8.466 | 4,153,655 | -0.01(-0.15%) |
Jun 03, 2004 | 8.571 | 8.578 | 8.476 | 8.479 | 4,747,034 | -0.11(-1.28%) |
Jun 02, 2004 | 8.640 | 8.674 | 8.586 | 8.589 | 4,451,071 | -0.06(-0.73%) |
Jun 01, 2004 | 8.671 | 8.691 | 8.598 | 8.652 | 2,666,575 | -0.02(-0.21%) |
May 28, 2004 | 8.660 | 8.677 | 8.636 | 8.670 | 2,980,695 | +0.03(+0.37%) |
May 27, 2004 | 8.612 | 8.674 | 8.607 | 8.638 | 3,703,718 | +0.03(+0.40%) |
May 26, 2004 | 8.648 | 8.654 | 8.568 | 8.604 | 7,513,111 | -0.11(-1.28%) |
May 25, 2004 | 8.619 | 8.716 | 8.548 | 8.716 | 4,951,848 | +0.09(+1.07%) |
May 24, 2004 | 8.514 | 8.629 | 8.501 | 8.623 | 3,576,980 | +0.14(+1.67%) |
May 21, 2004 | 8.534 | 8.545 | 8.454 | 8.481 | 3,078,382 | -0.00(-0.02%) |
May 20, 2004 | 8.440 | 8.543 | 8.428 | 8.483 | 3,271,575 | +0.05(+0.59%) |
May 19, 2004 | 8.542 | 8.542 | 8.432 | 8.433 | 5,645,092 | -0.10(-1.16%) |
May 18, 2004 | 8.576 | 8.619 | 8.519 | 8.532 | 4,326,512 | -0.01(-0.06%) |
May 17, 2004 | 8.586 | 8.587 | 8.476 | 8.538 | 3,099,444 | -0.06(-0.72%) |
May 14, 2004 | 8.556 | 8.665 | 8.552 | 8.600 | 5,939,603 | +0.05(+0.53%) |
May 13, 2004 | 8.502 | 8.598 | 8.453 | 8.554 | 4,944,222 | +0.05(+0.62%) |
May 12, 2004 | 8.487 | 8.537 | 8.369 | 8.502 | 5,600,062 | +0.02(+0.19%) |
May 11, 2004 | 8.520 | 8.552 | 8.448 | 8.486 | 4,321,065 | -0.05(-0.60%) |
May 10, 2004 | 8.594 | 8.619 | 8.505 | 8.537 | 4,760,107 | -0.13(-1.56%) |
May 07, 2004 | 8.782 | 8.782 | 8.575 | 8.671 | 8,370,860 | -0.13(-1.47%) |
May 06, 2004 | 8.718 | 8.824 | 8.669 | 8.801 | 4,712,898 | +0.08(+0.95%) |
May 05, 2004 | 8.775 | 8.879 | 8.718 | 8.718 | 4,544,399 | -0.08(-0.91%) |
May 04, 2004 | 8.797 | 8.844 | 8.744 | 8.798 | 3,076,566 | +0.00(+0.02%) |
May 03, 2004 | 8.764 | 8.808 | 8.689 | 8.797 | 3,118,691 | +0.01(+0.13%) |
Apr 30, 2004 | 8.743 | 8.795 | 8.721 | 8.786 | 4,385,341 | +0.05(+0.57%) |
Apr 29, 2004 | 8.743 | 8.820 | 8.709 | 8.736 | 6,545,692 | +0.00(+0.02%) |
Apr 28, 2004 | 8.743 | 8.782 | 8.698 | 8.735 | 3,659,051 | -0.01(-0.09%) |
Apr 27, 2004 | 8.773 | 8.784 | 8.733 | 8.743 | 3,626,368 | -0.03(-0.35%) |
Apr 26, 2004 | 8.753 | 8.804 | 8.743 | 8.773 | 2,780,239 | +0.02(+0.24%) |
Apr 23, 2004 | 8.743 | 8.798 | 8.706 | 8.753 | 3,569,354 | -0.01(-0.06%) |
Apr 22, 2004 | 8.681 | 8.789 | 8.676 | 8.758 | 4,736,866 | +0.06(+0.63%) |
Apr 21, 2004 | 8.700 | 8.724 | 8.640 | 8.703 | 4,191,422 | +0.00(+0.03%) |
Apr 20, 2004 | 8.674 | 8.802 | 8.647 | 8.700 | 6,603,069 | -0.07(-0.80%) |
Apr 19, 2004 | 8.800 | 8.830 | 8.733 | 8.771 | 3,316,242 | -0.03(-0.31%) |
Apr 16, 2004 | 8.819 | 8.901 | 8.776 | 8.798 | 4,174,717 | +0.01(+0.06%) |
Apr 15, 2004 | 8.669 | 8.812 | 8.669 | 8.793 | 6,889,591 | +0.12(+1.43%) |
Apr 14, 2004 | 8.605 | 8.669 | 8.523 | 8.669 | 6,692,403 | +0.03(+0.33%) |
Apr 13, 2004 | 8.656 | 8.656 | 8.516 | 8.640 | 7,933,996 | -0.03(-0.38%) |
Apr 12, 2004 | 8.863 | 8.915 | 8.665 | 8.673 | 4,503,727 | -0.19(-2.14%) |
Apr 08, 2004 | 8.866 | 8.867 | 8.820 | 8.863 | 2,751,188 | -0.00(-0.02%) |
Apr 07, 2004 | 8.881 | 8.901 | 8.830 | 8.864 | 2,847,421 | -0.05(-0.51%) |
Apr 06, 2004 | 8.853 | 8.910 | 8.833 | 8.910 | 2,831,080 | +0.06(+0.72%) |
Apr 05, 2004 | 8.828 | 8.882 | 8.815 | 8.846 | 3,315,152 | -0.01(-0.09%) |
Apr 02, 2004 | 8.879 | 8.886 | 8.812 | 8.855 | 3,596,953 | -0.01(-0.12%) |
Apr 01, 2004 | 8.833 | 8.868 | 8.808 | 8.866 | 2,450,140 | +0.01(+0.14%) |
Mar 31, 2004 | 8.786 | 8.872 | 8.762 | 8.853 | 3,285,374 | +0.06(+0.64%) |
Mar 30, 2004 | 8.736 | 8.797 | 8.700 | 8.797 | 4,132,592 | +0.07(+0.82%) |
Mar 29, 2004 | 8.640 | 8.732 | 8.616 | 8.725 | 4,361,374 | +0.12(+1.39%) |
Mar 26, 2004 | 8.605 | 8.654 | 8.592 | 8.605 | 3,817,019 | -0.01(-0.08%) |
Mar 25, 2004 | 8.626 | 8.649 | 8.559 | 8.612 | 4,868,688 | +0.01(+0.06%) |
Mar 24, 2004 | 8.660 | 8.685 | 8.587 | 8.607 | 3,925,962 | -0.06(-0.65%) |
Mar 23, 2004 | 8.729 | 8.740 | 8.647 | 8.663 | 4,162,007 | -0.05(-0.57%) |
Mar 22, 2004 | 8.784 | 8.791 | 8.676 | 8.713 | 3,246,518 | -0.08(-0.92%) |
Mar 19, 2004 | 8.881 | 8.929 | 8.784 | 8.794 | 4,134,408 | -0.07(-0.82%) |
Mar 18, 2004 | 8.885 | 8.919 | 8.826 | 8.867 | 3,146,653 | -0.06(-0.71%) |
Mar 17, 2004 | 8.901 | 8.950 | 8.892 | 8.930 | 4,280,029 | +0.07(+0.76%) |
Mar 16, 2004 | 8.879 | 8.930 | 8.817 | 8.863 | 3,204,756 | +0.01(+0.06%) |
Mar 15, 2004 | 8.782 | 8.908 | 8.757 | 8.857 | 4,593,787 | +0.04(+0.48%) |
Mar 12, 2004 | 8.736 | 8.822 | 8.691 | 8.815 | 3,120,143 | +0.06(+0.71%) |
Mar 11, 2004 | 8.853 | 8.903 | 8.732 | 8.753 | 4,872,682 | -0.14(-1.61%) |
Mar 10, 2004 | 8.970 | 8.998 | 8.881 | 8.896 | 4,977,268 | -0.07(-0.74%) |
Mar 09, 2004 | 8.988 | 9.010 | 8.923 | 8.962 | 3,725,506 | -0.02(-0.17%) |
Mar 08, 2004 | 8.961 | 9.067 | 8.940 | 8.977 | 3,672,850 | +0.02(+0.18%) |
Mar 05, 2004 | 8.881 | 8.961 | 8.866 | 8.961 | 4,905,002 | +0.12(+1.32%) |
Mar 04, 2004 | 8.815 | 8.855 | 8.808 | 8.844 | 3,667,403 | +0.04(+0.47%) |
Mar 03, 2004 | 8.740 | 8.820 | 8.725 | 8.802 | 5,706,827 | +0.07(+0.79%) |
Mar 02, 2004 | 8.729 | 8.766 | 8.716 | 8.733 | 3,546,476 | +0.03(+0.38%) |
Mar 01, 2004 | 8.651 | 8.731 | 8.626 | 8.700 | 2,712,331 | +0.05(+0.57%) |
Feb 27, 2004 | 8.436 | 8.692 | 8.436 | 8.651 | 6,136,791 | +0.08(+0.93%) |
Feb 26, 2004 | 8.641 | 8.658 | 8.543 | 8.571 | 4,790,248 | -0.07(-0.81%) |
Feb 25, 2004 | 8.695 | 8.699 | 8.621 | 8.641 | 4,971,095 | -0.07(-0.85%) |
Feb 24, 2004 | 8.722 | 8.743 | 8.640 | 8.716 | 4,809,858 | +0.01(+0.11%) |
Feb 23, 2004 | 8.667 | 8.753 | 8.655 | 8.706 | 6,849,645 | +0.06(+0.68%) |
Feb 20, 2004 | 8.736 | 8.740 | 8.629 | 8.647 | 4,733,961 | -0.06(-0.71%) |
Feb 19, 2004 | 8.761 | 8.764 | 8.688 | 8.709 | 4,305,086 | -0.02(-0.27%) |
Feb 18, 2004 | 8.771 | 8.777 | 8.721 | 8.732 | 3,157,547 | -0.01(-0.13%) |
Feb 17, 2004 | 8.709 | 8.771 | 8.700 | 8.743 | 2,532,574 | +0.07(+0.76%) |
Feb 13, 2004 | 8.722 | 8.735 | 8.640 | 8.677 | 5,468,603 | -0.02(-0.28%) |
Feb 12, 2004 | 8.771 | 8.784 | 8.691 | 8.702 | 3,602,400 | -0.09(-1.05%) |
Feb 11, 2004 | 8.722 | 8.798 | 8.681 | 8.794 | 5,501,287 | +0.02(+0.27%) |
Feb 10, 2004 | 8.713 | 8.771 | 8.702 | 8.771 | 3,361,635 | +0.07(+0.79%) |
Feb 09, 2004 | 8.699 | 8.710 | 8.662 | 8.702 | 2,729,399 | -0.01(-0.16%) |
Feb 06, 2004 | 8.640 | 8.743 | 8.636 | 8.716 | 3,622,736 | +0.08(+0.88%) |
Feb 05, 2004 | 8.736 | 8.736 | 8.623 | 8.640 | 6,248,276 | -0.06(-0.73%) |
Feb 04, 2004 | 8.688 | 8.739 | 8.654 | 8.703 | 4,976,905 | -0.07(-0.85%) |
Feb 03, 2004 | 8.674 | 8.777 | 8.655 | 8.777 | 4,226,284 | -0.01(-0.13%) |
Feb 02, 2004 | 8.791 | 8.844 | 8.773 | 8.789 | 3,554,465 | -0.05(-0.51%) |
Jan 30, 2004 | 8.846 | 8.853 | 8.777 | 8.834 | 4,521,158 | -0.04(-0.42%) |
Jan 29, 2004 | 8.860 | 8.897 | 8.787 | 8.871 | 4,757,928 | +0.06(+0.64%) |
Jan 28, 2004 | 8.729 | 8.908 | 8.725 | 8.815 | 6,521,361 | +0.11(+1.25%) |
Jan 27, 2004 | 8.695 | 8.794 | 8.684 | 8.706 | 5,748,952 | +0.06(+0.64%) |
Jan 26, 2004 | 8.578 | 8.651 | 8.557 | 8.651 | 3,927,778 | +0.06(+0.69%) |
Jan 23, 2004 | 8.674 | 8.685 | 8.557 | 8.592 | 8,488,882 | -0.10(-1.11%) |
Jan 22, 2004 | 8.640 | 8.702 | 8.605 | 8.688 | 5,074,228 | +0.05(+0.56%) |
Jan 21, 2004 | 8.516 | 8.644 | 8.502 | 8.640 | 4,014,933 | +0.10(+1.21%) |
Jan 20, 2004 | 8.454 | 8.537 | 8.447 | 8.537 | 3,042,793 | +0.08(+0.98%) |
Jan 16, 2004 | 8.502 | 8.561 | 8.426 | 8.454 | 4,184,885 | -0.05(-0.60%) |
Jan 15, 2004 | 8.638 | 8.640 | 8.487 | 8.505 | 5,897,478 | -0.14(-1.61%) |
Jan 14, 2004 | 8.557 | 8.645 | 8.557 | 8.644 | 2,926,224 | +0.09(+1.01%) |
Jan 13, 2004 | 8.512 | 8.589 | 8.506 | 8.557 | 4,727,787 | +0.04(+0.48%) |
Jan 12, 2004 | 8.512 | 8.564 | 8.501 | 8.516 | 3,586,422 | +0.01(+0.13%) |
Jan 09, 2004 | 8.530 | 8.568 | 8.481 | 8.505 | 6,443,648 | -0.03(-0.37%) |
Jan 08, 2004 | 8.633 | 8.671 | 8.526 | 8.537 | 8,033,498 | -0.11(-1.31%) |
Jan 07, 2004 | 8.647 | 8.647 | 8.610 | 8.649 | 3,906,353 | -0.02(-0.21%) |
Jan 06, 2004 | 8.728 | 8.728 | 8.623 | 8.667 | 4,166,001 | -0.06(-0.66%) |
Jan 05, 2004 | 8.812 | 8.839 | 8.655 | 8.725 | 4,429,645 | -0.09(-1.00%) |
Jan 02, 2004 | 8.795 | 8.892 | 8.787 | 8.813 | 3,206,572 | +0.02(+0.28%) |
Dec 31, 2003 | 8.857 | 8.867 | 8.769 | 8.789 | 2,954,549 | -0.07(-0.78%) |
Dec 30, 2003 | 8.853 | 8.874 | 8.813 | 8.857 | 3,205,846 | +0.02(+0.23%) |
Dec 29, 2003 | 8.809 | 8.853 | 8.782 | 8.837 | 3,123,412 | +0.03(+0.31%) |
Dec 26, 2003 | 8.786 | 8.817 | 8.771 | 8.809 | 1,162,791 | +0.02(+0.20%) |
Dec 24, 2003 | 8.779 | 8.827 | 8.772 | 8.791 | 2,759,540 | +0.01(+0.16%) |
Dec 23, 2003 | 8.709 | 8.783 | 8.709 | 8.777 | 5,715,905 | +0.09(+1.08%) |
Dec 22, 2003 | 8.616 | 8.695 | 8.598 | 8.684 | 6,100,839 | +0.07(+0.78%) |
Dec 19, 2003 | 8.552 | 8.616 | 8.532 | 8.616 | 8,222,334 | +0.06(+0.76%) |
Dec 18, 2003 | 8.413 | 8.548 | 8.382 | 8.552 | 8,335,272 | +0.13(+1.54%) |
Dec 17, 2003 | 8.347 | 8.413 | 8.298 | 8.422 | 4,034,543 | +0.08(+0.91%) |
Dec 16, 2003 | 8.408 | 8.426 | 8.323 | 8.347 | 4,816,395 | -0.05(-0.62%) |
Dec 15, 2003 | 8.408 | 8.433 | 8.382 | 8.399 | 6,516,277 | +0.02(+0.30%) |
Dec 12, 2003 | 8.392 | 8.396 | 8.360 | 8.374 | 4,229,552 | -0.02(-0.20%) |
Dec 11, 2003 | 8.364 | 8.437 | 8.363 | 8.391 | 2,888,820 | +0.01(+0.07%) |
Dec 10, 2003 | 8.399 | 8.432 | 8.381 | 8.385 | 3,336,941 | -0.01(-0.10%) |
Dec 09, 2003 | 8.499 | 8.505 | 8.392 | 8.393 | 2,843,063 | -0.08(-0.93%) |
Dec 08, 2003 | 8.396 | 8.459 | 8.378 | 8.472 | 3,670,671 | +0.10(+1.20%) |
Dec 05, 2003 | 8.351 | 8.483 | 8.351 | 8.371 | 4,370,815 | +0.01(+0.08%) |
Dec 04, 2003 | 8.309 | 8.364 | 8.294 | 8.364 | 7,396,541 | +0.06(+0.70%) |
Dec 03, 2003 | 8.433 | 8.436 | 8.289 | 8.307 | 7,068,984 | -0.14(-1.66%) |
Dec 02, 2003 | 8.382 | 8.473 | 8.382 | 8.447 | 4,349,753 | +0.06(+0.77%) |
Dec 01, 2003 | 8.296 | 8.386 | 8.290 | 8.382 | 3,703,354 | +0.08(+1.01%) |
Nov 28, 2003 | 8.309 | 8.329 | 8.278 | 8.298 | 1,089,798 | +0.00(+0.03%) |
Nov 26, 2003 | 8.282 | 8.319 | 8.212 | 8.296 | 3,237,802 | -0.07(-0.79%) |
Nov 25, 2003 | 8.333 | 8.378 | 8.331 | 8.362 | 6,985,461 | +0.01(+0.07%) |
Nov 24, 2003 | 8.316 | 8.385 | 8.301 | 8.356 | 4,536,410 | +0.07(+0.90%) |
Nov 21, 2003 | 8.250 | 8.326 | 8.267 | 8.282 | 3,869,312 | +0.03(+0.38%) |
Nov 20, 2003 | 8.264 | 8.330 | 8.210 | 8.250 | 3,667,040 | -0.01(-0.17%) |
Nov 19, 2003 | 8.174 | 8.283 | 8.161 | 8.264 | 3,676,482 | +0.09(+1.11%) |
Nov 18, 2003 | 8.351 | 8.355 | 8.170 | 8.173 | 3,663,772 | -0.15(-1.84%) |
Nov 17, 2003 | 8.331 | 8.393 | 8.304 | 8.326 | 3,598,042 | -0.07(-0.80%) |
Nov 14, 2003 | 8.453 | 8.466 | 8.378 | 8.393 | 2,286,725 | -0.06(-0.72%) |
Nov 13, 2003 | 8.415 | 8.461 | 8.381 | 8.454 | 3,476,026 | +0.06(+0.72%) |
Nov 12, 2003 | 8.406 | 8.436 | 8.364 | 8.393 | 2,357,175 | -0.02(-0.29%) |
Nov 11, 2003 | 8.436 | 8.439 | 8.388 | 8.418 | 2,466,119 | -0.00(-0.05%) |
Nov 10, 2003 | 8.402 | 8.442 | 8.402 | 8.422 | 2,592,130 | +0.02(+0.25%) |
Nov 07, 2003 | 8.413 | 8.451 | 8.371 | 8.402 | 3,455,326 | -0.02(-0.21%) |
Nov 06, 2003 | 8.458 | 8.461 | 8.351 | 8.419 | 4,185,974 | -0.04(-0.46%) |
Nov 05, 2003 | 8.406 | 8.468 | 8.399 | 8.458 | 2,895,720 | +0.04(+0.43%) |
Nov 04, 2003 | 8.447 | 8.458 | 8.400 | 8.422 | 3,429,180 | -0.07(-0.78%) |
Nov 03, 2003 | 8.481 | 8.499 | 8.451 | 8.488 | 1,869,471 | +0.01(+0.08%) |
Oct 31, 2003 | 8.429 | 8.498 | 8.425 | 8.481 | 3,225,092 | +0.06(+0.77%) |
Oct 30, 2003 | 8.509 | 8.509 | 8.402 | 8.417 | 1,662,478 | -0.05(-0.55%) |
Oct 29, 2003 | 8.344 | 8.495 | 8.344 | 8.464 | 3,815,566 | +0.10(+1.14%) |
Oct 28, 2003 | 8.344 | 8.385 | 8.344 | 8.369 | 3,474,210 | +0.03(+0.38%) |
Oct 27, 2003 | 8.341 | 8.413 | 8.329 | 8.337 | 3,044,246 | +0.01(+0.08%) |
Oct 24, 2003 | 8.330 | 8.355 | 8.300 | 8.330 | 4,026,554 | -0.02(-0.25%) |
Oct 23, 2003 | 8.415 | 8.451 | 8.334 | 8.351 | 3,497,451 | -0.06(-0.77%) |
Oct 22, 2003 | 8.468 | 8.521 | 8.415 | 8.415 | 3,437,532 | -0.08(-0.92%) |
Oct 21, 2003 | 8.516 | 8.660 | 8.399 | 8.494 | 3,728,411 | -0.04(-0.50%) |
Oct 20, 2003 | 8.598 | 8.598 | 8.495 | 8.537 | 2,416,731 | -0.03(-0.32%) |
Oct 17, 2003 | 8.564 | 8.612 | 8.532 | 8.564 | 3,086,008 | +0.00(+0.00%) |
Oct 16, 2003 | 8.564 | 8.603 | 8.559 | 8.564 | 2,526,038 | +0.01(+0.16%) |
Oct 15, 2003 | 8.654 | 8.660 | 8.524 | 8.550 | 4,213,937 | -0.10(-1.19%) |
Oct 14, 2003 | 8.611 | 8.655 | 8.564 | 8.654 | 2,904,072 | +0.04(+0.50%) |
Oct 13, 2003 | 8.636 | 8.636 | 8.581 | 8.611 | 1,992,214 | -0.02(-0.29%) |
Oct 10, 2003 | 8.667 | 8.667 | 8.603 | 8.636 | 2,226,080 | -0.03(-0.37%) |
Oct 09, 2003 | 8.633 | 8.687 | 8.598 | 8.667 | 3,665,950 | +0.06(+0.72%) |
Oct 08, 2003 | 8.605 | 8.630 | 8.575 | 8.605 | 4,220,110 | -0.03(-0.33%) |
Oct 07, 2003 | 8.739 | 8.739 | 8.607 | 8.634 | 5,407,595 | -0.10(-1.20%) |
Oct 06, 2003 | 8.648 | 8.743 | 8.648 | 8.739 | 3,222,550 | +0.09(+1.03%) |
Oct 03, 2003 | 8.681 | 8.682 | 8.627 | 8.649 | 3,315,152 | +0.03(+0.30%) |
Oct 02, 2003 | 8.571 | 8.604 | 8.539 | 8.623 | 3,224,366 | +0.08(+0.89%) |