Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.836 | 8.099 | 7.793 | 8.065 | 6,047,790 | +0.24(+3.04%) |
Sep 29, 2004 | 7.844 | 7.972 | 7.717 | 7.827 | 4,625,790 | -0.04(-0.54%) |
Sep 28, 2004 | 8.125 | 8.159 | 7.725 | 7.870 | 4,231,560 | -0.20(-2.53%) |
Sep 27, 2004 | 8.048 | 8.227 | 7.912 | 8.074 | 3,647,621 | -0.08(-0.94%) |
Sep 24, 2004 | 8.380 | 8.406 | 8.082 | 8.150 | 4,959,604 | -0.20(-2.34%) |
Sep 23, 2004 | 8.278 | 8.423 | 8.218 | 8.346 | 4,720,880 | +0.08(+0.93%) |
Sep 22, 2004 | 8.397 | 8.414 | 8.167 | 8.270 | 6,456,007 | -0.18(-2.11%) |
Sep 21, 2004 | 8.261 | 8.542 | 8.218 | 8.448 | 8,600,291 | +0.41(+5.08%) |
Sep 20, 2004 | 7.793 | 8.261 | 7.759 | 8.040 | 3,916,318 | +0.16(+2.05%) |
Sep 17, 2004 | 7.776 | 7.878 | 7.665 | 7.878 | 5,018,374 | +0.14(+1.76%) |
Sep 16, 2004 | 7.725 | 7.861 | 7.699 | 7.742 | 3,550,298 | -0.04(-0.55%) |
Sep 15, 2004 | 7.963 | 7.980 | 7.708 | 7.785 | 5,829,518 | -0.16(-2.03%) |
Sep 14, 2004 | 8.074 | 8.176 | 7.938 | 7.946 | 4,885,083 | -0.16(-1.99%) |
Sep 13, 2004 | 8.167 | 8.380 | 8.023 | 8.108 | 9,343,732 | +0.09(+1.17%) |
Sep 10, 2004 | 7.657 | 8.261 | 7.631 | 8.014 | 11,981,919 | +0.38(+5.02%) |
Sep 09, 2004 | 7.308 | 7.665 | 7.215 | 7.631 | 6,460,708 | +0.73(+10.60%) |
Sep 08, 2004 | 6.908 | 6.985 | 6.832 | 6.900 | 2,120,893 | -0.09(-1.22%) |
Sep 07, 2004 | 6.934 | 7.104 | 6.891 | 6.985 | 1,669,774 | +0.13(+1.86%) |
Sep 03, 2004 | 7.146 | 7.181 | 6.823 | 6.857 | 3,227,063 | -0.44(-6.06%) |
Sep 02, 2004 | 7.189 | 7.300 | 7.129 | 7.300 | 1,867,124 | -0.01(-0.12%) |
Sep 01, 2004 | 7.078 | 7.572 | 7.044 | 7.308 | 2,493,377 | +0.22(+3.12%) |
Aug 31, 2004 | 7.002 | 7.121 | 6.993 | 7.087 | 1,997,946 | +0.06(+0.85%) |
Aug 30, 2004 | 7.334 | 7.334 | 6.968 | 7.027 | 2,409,101 | -0.35(-4.73%) |
Aug 27, 2004 | 7.257 | 7.444 | 7.223 | 7.376 | 1,877,585 | +0.09(+1.17%) |
Aug 26, 2004 | 7.487 | 7.487 | 7.198 | 7.291 | 3,301,701 | -0.26(-3.38%) |
Aug 25, 2004 | 7.291 | 7.572 | 7.223 | 7.546 | 2,072,584 | +0.22(+3.02%) |
Aug 24, 2004 | 7.563 | 7.699 | 7.172 | 7.325 | 2,766,423 | -0.17(-2.27%) |
Aug 23, 2004 | 7.699 | 7.844 | 7.444 | 7.495 | 2,241,372 | -0.15(-2.00%) |
Aug 20, 2004 | 7.121 | 7.657 | 7.121 | 7.648 | 4,791,051 | +0.45(+6.26%) |
Aug 19, 2004 | 7.010 | 7.315 | 7.002 | 7.198 | 4,286,334 | +0.19(+2.67%) |
Aug 18, 2004 | 6.440 | 7.061 | 6.355 | 7.010 | 4,723,113 | +0.51(+7.85%) |
Aug 17, 2004 | 6.466 | 6.636 | 6.423 | 6.500 | 1,896,626 | +0.18(+2.83%) |
Aug 16, 2004 | 6.194 | 6.372 | 6.177 | 6.321 | 1,690,108 | +0.17(+2.77%) |
Aug 13, 2004 | 6.202 | 6.296 | 6.134 | 6.151 | 2,993,628 | -0.01(-0.14%) |
Aug 12, 2004 | 6.423 | 6.432 | 6.126 | 6.160 | 1,893,688 | -0.41(-6.22%) |
Aug 11, 2004 | 6.406 | 6.593 | 6.066 | 6.568 | 3,996,715 | -0.03(-0.52%) |
Aug 10, 2004 | 6.508 | 6.619 | 6.440 | 6.602 | 1,379,685 | +0.18(+2.78%) |
Aug 09, 2004 | 6.602 | 6.602 | 6.398 | 6.423 | 1,060,981 | +0.01(+0.13%) |
Aug 06, 2004 | 6.551 | 6.721 | 6.389 | 6.415 | 1,692,694 | -0.42(-6.10%) |
Aug 05, 2004 | 7.002 | 7.061 | 6.806 | 6.832 | 1,599,368 | -0.14(-1.95%) |
Aug 04, 2004 | 6.696 | 7.002 | 6.679 | 6.968 | 2,011,346 | +0.22(+3.28%) |
Aug 03, 2004 | 7.019 | 7.070 | 6.721 | 6.747 | 2,017,928 | -0.38(-5.37%) |
Aug 02, 2004 | 7.002 | 7.172 | 6.976 | 7.129 | 1,861,482 | +0.00(+0.00%) |
Jul 30, 2004 | 6.823 | 7.223 | 6.815 | 7.129 | 2,802,390 | +0.26(+3.84%) |
Jul 29, 2004 | 6.611 | 6.976 | 6.593 | 6.866 | 3,635,985 | +0.32(+4.94%) |
Jul 28, 2004 | 6.679 | 6.730 | 6.330 | 6.542 | 3,245,752 | -0.19(-2.78%) |
Jul 27, 2004 | 6.670 | 6.755 | 6.449 | 6.730 | 5,260,506 | +0.03(+0.51%) |
Jul 26, 2004 | 7.061 | 7.070 | 6.593 | 6.696 | 4,683,502 | -0.29(-4.14%) |
Jul 23, 2004 | 6.874 | 7.215 | 6.721 | 6.985 | 5,234,530 | +0.05(+0.74%) |
Jul 22, 2004 | 6.602 | 7.010 | 6.398 | 6.934 | 15,387,055 | +1.00(+16.76%) |
Jul 21, 2004 | 6.457 | 6.517 | 5.938 | 5.938 | 7,177,115 | -0.43(-6.81%) |
Jul 20, 2004 | 6.177 | 6.381 | 6.092 | 6.372 | 2,745,971 | +0.24(+3.88%) |
Jul 19, 2004 | 6.066 | 6.253 | 6.040 | 6.134 | 2,798,159 | +0.08(+1.26%) |
Jul 16, 2004 | 6.296 | 6.321 | 6.040 | 6.058 | 2,894,072 | -0.14(-2.33%) |
Jul 15, 2004 | 6.126 | 6.330 | 6.049 | 6.202 | 3,480,009 | +0.04(+0.69%) |
Jul 14, 2004 | 6.406 | 6.508 | 6.126 | 6.160 | 2,875,500 | -0.37(-5.61%) |
Jul 13, 2004 | 6.423 | 6.611 | 6.381 | 6.525 | 3,059,333 | +0.10(+1.59%) |
Jul 12, 2004 | 6.466 | 6.525 | 6.058 | 6.423 | 4,096,859 | -0.06(-0.92%) |
Jul 09, 2004 | 6.628 | 6.704 | 6.440 | 6.483 | 2,706,948 | -0.05(-0.78%) |
Jul 08, 2004 | 6.653 | 6.891 | 6.483 | 6.534 | 3,858,841 | -0.11(-1.66%) |
Jul 07, 2004 | 6.551 | 6.806 | 6.551 | 6.645 | 1,591,022 | +0.09(+1.30%) |
Jul 06, 2004 | 6.857 | 6.883 | 6.559 | 6.559 | 3,774,329 | -0.43(-6.20%) |
Jul 02, 2004 | 7.061 | 7.095 | 6.874 | 6.993 | 1,457,144 | -0.08(-1.08%) |
Jul 01, 2004 | 7.436 | 7.436 | 7.044 | 7.070 | 2,333,523 | -0.36(-4.81%) |
Jun 30, 2004 | 7.240 | 7.538 | 7.232 | 7.427 | 2,240,314 | +0.19(+2.59%) |
Jun 29, 2004 | 7.027 | 7.274 | 7.019 | 7.240 | 3,514,096 | +0.20(+2.78%) |
Jun 28, 2004 | 7.402 | 7.402 | 6.976 | 7.044 | 2,692,843 | -0.06(-0.84%) |
Jun 25, 2004 | 7.027 | 7.236 | 7.027 | 7.104 | 3,413,716 | +0.03(+0.48%) |
Jun 24, 2004 | 7.232 | 7.274 | 7.070 | 7.070 | 2,027,096 | -0.16(-2.24%) |
Jun 23, 2004 | 7.138 | 7.325 | 7.027 | 7.232 | 2,554,969 | +0.08(+1.07%) |
Jun 22, 2004 | 6.849 | 7.164 | 6.806 | 7.155 | 2,930,862 | +0.35(+5.13%) |
Jun 21, 2004 | 6.951 | 7.027 | 6.789 | 6.806 | 3,030,301 | -0.12(-1.72%) |
Jun 18, 2004 | 6.993 | 7.198 | 6.849 | 6.925 | 3,334,142 | -0.11(-1.57%) |
Jun 17, 2004 | 7.317 | 7.317 | 6.985 | 7.036 | 3,919,139 | -0.29(-3.95%) |
Jun 16, 2004 | 7.342 | 7.393 | 7.198 | 7.325 | 2,282,040 | +0.02(+0.23%) |
Jun 15, 2004 | 7.402 | 7.512 | 7.249 | 7.308 | 3,404,666 | +0.00(+0.00%) |
Jun 14, 2004 | 7.521 | 7.529 | 7.257 | 7.308 | 1,679,882 | -0.20(-2.61%) |
Jun 10, 2004 | 7.614 | 7.674 | 7.342 | 7.504 | 4,571,604 | -0.03(-0.34%) |
Jun 09, 2004 | 7.734 | 7.734 | 7.495 | 7.529 | 2,932,977 | -0.20(-2.64%) |
Jun 08, 2004 | 7.589 | 7.836 | 7.504 | 7.734 | 3,698,281 | +0.08(+1.00%) |
Jun 07, 2004 | 7.504 | 7.665 | 7.351 | 7.657 | 4,150,105 | +0.34(+4.65%) |
Jun 04, 2004 | 7.189 | 7.359 | 7.155 | 7.317 | 3,933,831 | +0.33(+4.75%) |
Jun 03, 2004 | 7.223 | 7.257 | 6.985 | 6.985 | 4,100,150 | -0.28(-3.86%) |
Jun 02, 2004 | 7.529 | 7.572 | 7.189 | 7.266 | 5,691,643 | -0.28(-3.72%) |
Jun 01, 2004 | 7.606 | 7.699 | 7.334 | 7.546 | 3,820,875 | -0.06(-0.78%) |
May 28, 2004 | 7.657 | 7.708 | 7.563 | 7.606 | 2,034,736 | +0.01(+0.11%) |
May 27, 2004 | 7.785 | 7.895 | 7.597 | 7.597 | 2,878,791 | -0.12(-1.54%) |
May 26, 2004 | 7.444 | 7.751 | 7.376 | 7.717 | 5,593,497 | +0.15(+2.02%) |
May 25, 2004 | 7.300 | 7.614 | 7.164 | 7.563 | 5,053,518 | +0.26(+3.61%) |
May 24, 2004 | 7.385 | 7.402 | 7.215 | 7.300 | 2,624,435 | +0.07(+0.94%) |
May 21, 2004 | 7.402 | 7.572 | 7.155 | 7.232 | 4,437,021 | -0.10(-1.39%) |
May 20, 2004 | 7.487 | 7.546 | 7.232 | 7.334 | 3,367,993 | -0.15(-2.05%) |
May 19, 2004 | 7.640 | 7.759 | 7.453 | 7.487 | 3,741,653 | +0.09(+1.15%) |
May 18, 2004 | 7.393 | 7.486 | 7.359 | 7.402 | 1,248,628 | +0.10(+1.40%) |
May 17, 2004 | 7.240 | 7.393 | 7.061 | 7.300 | 2,378,071 | -0.09(-1.15%) |
May 14, 2004 | 7.589 | 7.682 | 7.368 | 7.385 | 2,000,532 | -0.27(-3.56%) |
May 13, 2004 | 7.751 | 7.819 | 7.504 | 7.657 | 3,154,305 | -0.03(-0.33%) |
May 12, 2004 | 7.819 | 7.827 | 7.342 | 7.682 | 4,004,708 | -0.14(-1.74%) |
May 11, 2004 | 7.759 | 7.938 | 7.589 | 7.819 | 3,094,948 | +0.35(+4.67%) |
May 10, 2004 | 7.521 | 7.691 | 7.368 | 7.470 | 3,401,962 | -0.20(-2.66%) |
May 07, 2004 | 7.572 | 7.963 | 7.555 | 7.674 | 3,156,421 | +0.03(+0.45%) |
May 06, 2004 | 7.768 | 7.827 | 7.470 | 7.640 | 4,452,536 | -0.31(-3.96%) |
May 05, 2004 | 7.529 | 8.040 | 7.529 | 7.955 | 8,715,010 | +0.50(+6.74%) |
May 04, 2004 | 7.257 | 7.742 | 7.189 | 7.453 | 7,884,589 | +0.34(+4.78%) |
May 03, 2004 | 7.470 | 7.538 | 6.959 | 7.112 | 6,211,053 | -0.16(-2.22%) |
Apr 30, 2004 | 7.972 | 8.040 | 7.266 | 7.274 | 9,013,562 | -0.65(-8.16%) |
Apr 29, 2004 | 8.771 | 8.780 | 7.487 | 7.921 | 14,603,886 | -1.30(-14.11%) |
Apr 28, 2004 | 9.214 | 9.376 | 8.882 | 9.222 | 8,329,713 | -0.04(-0.46%) |
Apr 27, 2004 | 9.648 | 9.699 | 9.086 | 9.265 | 3,788,082 | -0.27(-2.85%) |
Apr 26, 2004 | 10.12 | 10.22 | 9.486 | 9.537 | 4,417,509 | -0.59(-5.80%) |
Apr 23, 2004 | 10.12 | 10.38 | 10.07 | 10.12 | 2,323,650 | +0.04(+0.42%) |
Apr 22, 2004 | 9.912 | 10.15 | 9.690 | 10.08 | 3,588,616 | +0.20(+2.07%) |
Apr 21, 2004 | 10.13 | 10.17 | 9.656 | 9.877 | 3,695,460 | +0.43(+4.50%) |
Apr 20, 2004 | 9.912 | 9.929 | 9.393 | 9.452 | 3,728,959 | -0.33(-3.39%) |
Apr 19, 2004 | 9.529 | 9.818 | 9.333 | 9.784 | 3,930,775 | +0.55(+5.99%) |
Apr 16, 2004 | 9.452 | 9.546 | 9.154 | 9.231 | 2,538,513 | -0.28(-2.95%) |
Apr 15, 2004 | 9.869 | 10.08 | 9.418 | 9.512 | 2,787,698 | -0.34(-3.45%) |
Apr 14, 2004 | 9.801 | 10.21 | 9.758 | 9.852 | 3,117,045 | -0.05(-0.52%) |
Apr 13, 2004 | 10.46 | 10.52 | 9.826 | 9.903 | 3,885,170 | -0.54(-5.13%) |
Apr 12, 2004 | 10.50 | 10.60 | 10.34 | 10.44 | 1,765,452 | +0.03(+0.33%) |
Apr 08, 2004 | 10.75 | 10.79 | 10.40 | 10.40 | 4,243,667 | +0.08(+0.74%) |
Apr 07, 2004 | 10.17 | 10.57 | 10.04 | 10.33 | 4,313,956 | +0.16(+1.59%) |
Apr 06, 2004 | 10.21 | 10.72 | 10.12 | 10.17 | 7,525,856 | -0.43(-4.09%) |
Apr 05, 2004 | 10.17 | 10.69 | 10.10 | 10.60 | 7,281,138 | +0.48(+4.79%) |
Apr 02, 2004 | 10.06 | 10.27 | 9.937 | 10.12 | 4,341,460 | +0.27(+2.77%) |
Apr 01, 2004 | 9.912 | 9.971 | 9.605 | 9.843 | 5,430,822 | -0.09(-0.86%) |
Mar 31, 2004 | 9.980 | 10.03 | 9.835 | 9.929 | 4,095,096 | -0.07(-0.68%) |
Mar 30, 2004 | 9.784 | 9.997 | 9.741 | 9.997 | 2,411,335 | +0.11(+1.12%) |
Mar 29, 2004 | 9.963 | 10.06 | 9.741 | 9.886 | 2,214,925 | +0.15(+1.57%) |
Mar 26, 2004 | 9.656 | 10.03 | 9.605 | 9.733 | 2,006,291 | -0.04(-0.44%) |
Mar 25, 2004 | 9.588 | 9.886 | 9.495 | 9.775 | 4,082,167 | +0.37(+3.98%) |
Mar 24, 2004 | 9.486 | 9.665 | 9.299 | 9.401 | 6,158,865 | +0.29(+3.17%) |
Mar 23, 2004 | 9.256 | 9.512 | 9.078 | 9.112 | 5,775,449 | +0.08(+0.85%) |
Mar 22, 2004 | 9.214 | 9.265 | 8.916 | 9.035 | 2,994,098 | -0.26(-2.84%) |
Mar 19, 2004 | 9.588 | 9.656 | 9.282 | 9.299 | 2,651,822 | -0.29(-3.02%) |
Mar 18, 2004 | 9.682 | 9.843 | 9.316 | 9.588 | 4,326,415 | -0.12(-1.23%) |
Mar 17, 2004 | 9.580 | 9.784 | 9.537 | 9.707 | 3,056,277 | +0.21(+2.24%) |
Mar 16, 2004 | 9.571 | 9.716 | 9.324 | 9.495 | 4,130,946 | +0.11(+1.18%) |
Mar 15, 2004 | 9.741 | 9.869 | 9.384 | 9.384 | 2,898,186 | -0.52(-5.24%) |
Mar 12, 2004 | 9.605 | 9.920 | 9.571 | 9.903 | 3,555,822 | +0.53(+5.63%) |
Mar 11, 2004 | 9.197 | 9.682 | 9.103 | 9.376 | 4,328,178 | +0.17(+1.85%) |
Mar 10, 2004 | 9.495 | 9.597 | 9.188 | 9.205 | 4,863,691 | -0.19(-1.99%) |
Mar 09, 2004 | 9.963 | 10.01 | 9.239 | 9.393 | 8,058,313 | -0.62(-6.20%) |
Mar 08, 2004 | 10.31 | 10.51 | 9.963 | 10.01 | 4,514,479 | -0.28(-2.73%) |
Mar 05, 2004 | 10.21 | 10.59 | 10.21 | 10.29 | 7,386,219 | -0.21(-2.02%) |
Mar 04, 2004 | 10.05 | 10.54 | 10.03 | 10.51 | 8,241,323 | +0.48(+4.81%) |
Mar 03, 2004 | 9.826 | 10.11 | 9.597 | 10.02 | 5,288,128 | +0.23(+2.37%) |
Mar 02, 2004 | 10.08 | 10.20 | 9.784 | 9.792 | 3,983,668 | -0.35(-3.44%) |
Mar 01, 2004 | 9.682 | 10.19 | 9.597 | 10.14 | 4,862,398 | +0.55(+5.77%) |
Feb 27, 2004 | 9.741 | 9.860 | 9.461 | 9.588 | 3,619,294 | -0.05(-0.53%) |
Feb 26, 2004 | 9.307 | 9.852 | 9.146 | 9.639 | 7,905,746 | +0.34(+3.66%) |
Feb 25, 2004 | 8.857 | 9.307 | 8.857 | 9.299 | 6,082,229 | +0.49(+5.60%) |
Feb 24, 2004 | 8.669 | 9.095 | 8.635 | 8.806 | 3,066,856 | +0.07(+0.78%) |
Feb 23, 2004 | 9.273 | 9.393 | 8.712 | 8.737 | 6,590,708 | -0.23(-2.56%) |
Feb 20, 2004 | 9.231 | 9.273 | 8.788 | 8.967 | 4,149,635 | -0.26(-2.86%) |
Feb 19, 2004 | 9.307 | 9.699 | 9.154 | 9.231 | 12,344,883 | +0.21(+2.36%) |
Feb 18, 2004 | 9.112 | 9.112 | 8.925 | 9.018 | 1,541,538 | +0.00(+0.00%) |
Feb 17, 2004 | 8.908 | 9.129 | 8.908 | 9.018 | 2,029,564 | +0.23(+2.61%) |
Feb 13, 2004 | 9.129 | 9.273 | 8.754 | 8.788 | 4,474,868 | -0.31(-3.37%) |
Feb 12, 2004 | 9.112 | 9.359 | 8.925 | 9.095 | 4,053,605 | -0.10(-1.11%) |
Feb 11, 2004 | 8.857 | 9.197 | 8.840 | 9.197 | 4,106,145 | +0.32(+3.64%) |
Feb 10, 2004 | 8.780 | 9.001 | 8.635 | 8.874 | 2,189,889 | +0.09(+1.07%) |
Feb 09, 2004 | 9.010 | 9.027 | 8.703 | 8.780 | 2,219,392 | -0.20(-2.18%) |
Feb 06, 2004 | 8.754 | 8.976 | 8.720 | 8.976 | 2,579,769 | +0.34(+3.94%) |
Feb 05, 2004 | 8.414 | 8.686 | 8.338 | 8.635 | 3,699,926 | +0.38(+4.64%) |
Feb 04, 2004 | 8.720 | 8.729 | 8.244 | 8.252 | 3,595,198 | -0.56(-6.37%) |
Feb 03, 2004 | 8.848 | 9.052 | 8.720 | 8.814 | 3,301,466 | -0.21(-2.36%) |
Feb 02, 2004 | 9.120 | 9.222 | 8.840 | 9.027 | 3,159,360 | +0.00(+0.00%) |
Jan 30, 2004 | 9.018 | 9.248 | 8.891 | 9.027 | 4,067,122 | -0.03(-0.38%) |
Jan 29, 2004 | 9.282 | 9.350 | 8.720 | 9.061 | 7,279,492 | -0.23(-2.47%) |
Jan 28, 2004 | 9.622 | 9.665 | 9.188 | 9.290 | 4,796,576 | -0.18(-1.89%) |
Jan 27, 2004 | 9.835 | 9.954 | 9.350 | 9.469 | 5,268,617 | -0.49(-4.95%) |
Jan 26, 2004 | 9.903 | 10.11 | 9.656 | 9.963 | 9,256,634 | +0.42(+4.37%) |
Jan 23, 2004 | 9.324 | 9.614 | 8.933 | 9.546 | 24,297,886 | +0.72(+8.20%) |
Jan 22, 2004 | 8.814 | 9.103 | 8.508 | 8.823 | 12,890,974 | +0.16(+1.84%) |
Jan 21, 2004 | 8.593 | 8.899 | 8.508 | 8.663 | 12,013,655 | -0.45(-4.92%) |
Jan 20, 2004 | 8.678 | 9.112 | 8.635 | 9.112 | 5,723,262 | +0.48(+5.62%) |
Jan 16, 2004 | 8.355 | 8.644 | 8.304 | 8.627 | 5,541,427 | +0.38(+4.64%) |
Jan 15, 2004 | 8.270 | 8.406 | 8.116 | 8.244 | 3,748,787 | -0.01(-0.10%) |
Jan 14, 2004 | 8.321 | 8.457 | 8.125 | 8.252 | 5,122,816 | +0.06(+0.73%) |
Jan 13, 2004 | 8.661 | 8.686 | 8.091 | 8.193 | 4,131,000 | -0.53(-6.05%) |
Jan 12, 2004 | 8.321 | 8.720 | 8.304 | 8.720 | 4,943,366 | +0.46(+5.56%) |
Jan 09, 2004 | 8.252 | 8.746 | 8.099 | 8.261 | 10,976,995 | +0.21(+2.64%) |
Jan 08, 2004 | 8.040 | 8.252 | 7.938 | 8.048 | 6,344,521 | +0.24(+3.05%) |
Jan 07, 2004 | 7.963 | 8.048 | 7.785 | 7.810 | 4,648,830 | -0.06(-0.76%) |
Jan 06, 2004 | 8.176 | 8.184 | 7.793 | 7.870 | 6,972,243 | -0.30(-3.65%) |
Jan 05, 2004 | 7.844 | 8.252 | 7.768 | 8.167 | 8,316,784 | +0.51(+6.67%) |
Jan 02, 2004 | 7.478 | 7.717 | 7.470 | 7.657 | 3,414,657 | +0.26(+3.45%) |
Dec 31, 2003 | 7.470 | 7.640 | 7.393 | 7.402 | 3,520,795 | -0.04(-0.57%) |
Dec 30, 2003 | 7.325 | 7.614 | 7.308 | 7.444 | 3,958,853 | +0.13(+1.77%) |
Dec 29, 2003 | 7.232 | 7.317 | 7.138 | 7.315 | 1,631,796 | +0.16(+2.24%) |
Dec 26, 2003 | 7.104 | 7.232 | 7.095 | 7.155 | 458,064 | +0.04(+0.60%) |
Dec 24, 2003 | 7.206 | 7.215 | 7.095 | 7.112 | 673,994 | -0.12(-1.65%) |
Dec 23, 2003 | 7.061 | 7.274 | 7.032 | 7.232 | 2,977,752 | +0.22(+3.16%) |
Dec 22, 2003 | 6.832 | 7.019 | 6.764 | 7.010 | 2,280,945 | +0.18(+2.62%) |
Dec 19, 2003 | 6.976 | 7.002 | 6.738 | 6.832 | 3,195,340 | +0.02(+0.36%) |
Dec 18, 2003 | 6.593 | 6.832 | 6.576 | 6.807 | 3,769,493 | +0.32(+5.00%) |
Dec 17, 2003 | 6.679 | 6.687 | 6.474 | 6.483 | 7,420,778 | -0.24(-3.54%) |
Dec 16, 2003 | 6.704 | 6.866 | 6.415 | 6.721 | 3,079,130 | +0.04(+0.64%) |
Dec 15, 2003 | 7.232 | 7.249 | 6.662 | 6.679 | 3,385,296 | -0.35(-4.96%) |
Dec 12, 2003 | 6.976 | 7.095 | 6.832 | 7.027 | 3,502,490 | +0.12(+1.72%) |
Dec 11, 2003 | 6.449 | 6.968 | 6.534 | 6.908 | 3,177,654 | +0.46(+7.12%) |
Dec 10, 2003 | 6.696 | 6.798 | 6.296 | 6.449 | 4,370,707 | -0.15(-2.33%) |
Dec 09, 2003 | 6.883 | 7.027 | 6.568 | 6.603 | 4,244,180 | -0.19(-2.74%) |
Dec 08, 2003 | 6.934 | 7.112 | 6.721 | 6.789 | 5,562,925 | -0.14(-2.09%) |
Dec 05, 2003 | 7.095 | 7.215 | 6.891 | 6.934 | 4,478,238 | -0.16(-2.28%) |
Dec 04, 2003 | 7.563 | 7.597 | 6.900 | 7.095 | 7,231,474 | -0.25(-3.36%) |
Dec 03, 2003 | 7.657 | 7.785 | 7.325 | 7.342 | 6,109,592 | -0.27(-3.58%) |
Dec 02, 2003 | 7.776 | 7.776 | 7.572 | 7.614 | 4,405,709 | -0.15(-1.97%) |
Dec 01, 2003 | 7.512 | 7.904 | 7.512 | 7.768 | 5,454,410 | +0.30(+4.01%) |
Nov 28, 2003 | 7.274 | 7.521 | 7.274 | 7.468 | 1,485,207 | +0.07(+0.90%) |
Nov 26, 2003 | 7.172 | 7.572 | 7.172 | 7.402 | 4,911,488 | +0.23(+3.20%) |
Nov 25, 2003 | 7.283 | 7.410 | 7.129 | 7.172 | 4,375,245 | +0.03(+0.36%) |
Nov 24, 2003 | 6.798 | 7.198 | 6.679 | 7.146 | 5,105,256 | +0.48(+7.14%) |
Nov 21, 2003 | 6.704 | 6.806 | 6.576 | 6.670 | 3,705,571 | -0.03(-0.51%) |
Nov 20, 2003 | 6.611 | 6.942 | 6.559 | 6.704 | 3,988,268 | +0.02(+0.25%) |
Nov 19, 2003 | 6.789 | 6.823 | 6.619 | 6.687 | 3,482,286 | +0.03(+0.52%) |
Nov 18, 2003 | 6.918 | 7.121 | 6.611 | 6.652 | 5,691,552 | -0.21(-2.99%) |
Nov 17, 2003 | 6.976 | 7.061 | 6.789 | 6.857 | 3,749,868 | -0.22(-3.11%) |
Nov 14, 2003 | 7.376 | 7.521 | 7.044 | 7.078 | 3,394,633 | -0.35(-4.71%) |
Nov 13, 2003 | 7.444 | 7.597 | 7.351 | 7.427 | 2,634,206 | -0.10(-1.36%) |
Nov 12, 2003 | 7.240 | 7.529 | 7.223 | 7.529 | 2,207,717 | +0.34(+4.73%) |
Nov 11, 2003 | 7.334 | 7.393 | 6.985 | 7.189 | 5,365,677 | -0.12(-1.63%) |
Nov 10, 2003 | 7.691 | 7.785 | 7.300 | 7.308 | 4,852,063 | -0.35(-4.56%) |
Nov 07, 2003 | 7.785 | 7.878 | 7.619 | 7.657 | 3,547,109 | -0.09(-1.21%) |
Nov 06, 2003 | 7.665 | 7.810 | 7.529 | 7.751 | 3,540,910 | +0.22(+2.94%) |
Nov 05, 2003 | 7.512 | 7.657 | 7.444 | 7.529 | 5,013,938 | +0.06(+0.80%) |
Nov 04, 2003 | 7.589 | 7.691 | 7.444 | 7.470 | 5,437,801 | -0.14(-1.80%) |
Nov 03, 2003 | 7.478 | 7.623 | 7.317 | 7.607 | 11,087,835 | +0.31(+4.22%) |
Oct 31, 2003 | 7.334 | 7.734 | 7.232 | 7.299 | 36,485,144 | -1.85(-20.20%) |
Oct 30, 2003 | 8.916 | 9.180 | 8.891 | 9.146 | 5,459,270 | +0.23(+2.58%) |
Oct 29, 2003 | 8.806 | 8.984 | 8.618 | 8.916 | 5,091,803 | +0.25(+2.85%) |
Oct 28, 2003 | 9.069 | 9.103 | 8.584 | 8.669 | 10,964,419 | -0.43(-4.68%) |
Oct 27, 2003 | 8.771 | 9.095 | 8.746 | 9.095 | 3,502,459 | +0.48(+5.63%) |
Oct 24, 2003 | 8.695 | 8.882 | 8.550 | 8.610 | 4,194,183 | -0.20(-2.23%) |
Oct 23, 2003 | 9.010 | 9.044 | 8.686 | 8.806 | 5,238,409 | -0.55(-5.90%) |
Oct 22, 2003 | 9.546 | 9.563 | 9.061 | 9.359 | 4,964,305 | -0.18(-1.87%) |
Oct 21, 2003 | 9.231 | 9.571 | 9.180 | 9.537 | 4,535,907 | +0.43(+4.77%) |
Oct 20, 2003 | 8.831 | 9.146 | 8.763 | 9.103 | 3,287,953 | +0.31(+3.58%) |
Oct 17, 2003 | 9.146 | 9.316 | 8.746 | 8.788 | 3,101,439 | -0.36(-3.91%) |
Oct 16, 2003 | 8.900 | 8.993 | 8.686 | 9.146 | 3,236,759 | +0.25(+2.76%) |
Oct 15, 2003 | 9.146 | 9.163 | 8.874 | 8.900 | 4,996,046 | -0.08(-0.94%) |
Oct 14, 2003 | 9.137 | 9.188 | 8.754 | 8.984 | 7,233,354 | -0.21(-2.31%) |
Oct 13, 2003 | 9.197 | 9.299 | 9.137 | 9.197 | 3,638,117 | +0.22(+2.46%) |
Oct 10, 2003 | 9.069 | 9.112 | 8.899 | 8.976 | 1,888,109 | +0.04(+0.48%) |
Oct 09, 2003 | 9.316 | 9.350 | 8.916 | 8.933 | 4,896,156 | -0.09(-0.94%) |
Oct 08, 2003 | 9.248 | 9.290 | 8.933 | 9.018 | 4,338,759 | -0.03(-0.38%) |
Oct 07, 2003 | 8.431 | 9.095 | 8.423 | 9.052 | 3,327,554 | +0.46(+5.35%) |
Oct 06, 2003 | 8.440 | 8.678 | 8.235 | 8.593 | 3,095,039 | +0.22(+2.64%) |
Oct 03, 2003 | 8.338 | 8.669 | 8.304 | 8.372 | 5,013,848 | +0.26(+3.14%) |
Oct 02, 2003 | 8.133 | 8.346 | 8.006 | 8.116 | 2,975,583 | +0.03(+0.32%) |