Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 406 | +0.14(+1.65%) |
Sep 28, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 101 | +0.17(+2.04%) |
Sep 24, 2004 | 8.171 | 8.200 | 8.171 | 8.200 | 5,079 | +0.02(+0.24%) |
Sep 23, 2004 | 8.181 | 8.181 | 8.181 | 8.181 | 812 | -0.19(-2.24%) |
Sep 22, 2004 | 8.003 | 8.368 | 8.003 | 8.368 | 5,891 | -0.14(-1.62%) |
Sep 21, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 8.023 | 8.515 | 7.781 | 8.505 | 4,875 | +0.14(+1.65%) |
Sep 16, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 2,031 | +0.01(+0.12%) |
Sep 14, 2004 | 8.062 | 8.368 | 8.062 | 8.358 | 5,180 | -0.01(-0.12%) |
Sep 13, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 1,218 | +0.08(+0.95%) |
Sep 10, 2004 | 8.289 | 8.289 | 8.289 | 8.289 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.289 | 8.289 | 8.289 | 8.289 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.348 | 8.368 | 8.289 | 8.289 | 1,814 | +0.24(+2.93%) |
Sep 07, 2004 | 8.023 | 8.053 | 8.023 | 8.053 | 1,422 | +0.03(+0.37%) |
Sep 03, 2004 | 8.023 | 8.023 | 8.023 | 8.023 | 101 | -0.34(-4.12%) |
Sep 02, 2004 | 8.034 | 8.368 | 8.033 | 8.368 | 3,555 | +0.00(+0.00%) |
Sep 01, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 7.965 | 8.368 | 7.965 | 8.368 | 5,282 | +0.32(+3.91%) |
Aug 30, 2004 | 8.053 | 8.053 | 8.053 | 8.053 | 101 | -0.26(-3.08%) |
Aug 27, 2004 | 7.462 | 8.308 | 7.403 | 8.308 | 9,548 | -0.04(-0.46%) |
Aug 26, 2004 | 8.347 | 8.347 | 8.347 | 8.347 | 101 | +0.03(+0.34%) |
Aug 25, 2004 | 8.062 | 8.318 | 8.043 | 8.318 | 1,625 | +0.33(+4.19%) |
Aug 24, 2004 | 7.885 | 7.984 | 7.875 | 7.984 | 2,742 | +0.06(+0.75%) |
Aug 23, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 8.308 | 8.357 | 7.925 | 7.925 | 3,453 | -0.01(-0.14%) |
Aug 19, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 203 | -0.33(-4.04%) |
Aug 16, 2004 | 7.728 | 8.269 | 7.718 | 8.269 | 4,774 | +0.05(+0.60%) |
Aug 13, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 3,047 | +0.32(+4.11%) |
Aug 11, 2004 | 7.895 | 7.895 | 7.895 | 7.895 | 101 | -0.23(-2.79%) |
Aug 10, 2004 | 8.102 | 8.121 | 8.102 | 8.121 | 4,571 | +0.06(+0.73%) |
Aug 09, 2004 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 7.993 | 8.121 | 7.915 | 8.062 | 5,180 | +0.19(+2.38%) |
Aug 05, 2004 | 7.874 | 8.062 | 7.856 | 7.875 | 3,656 | -0.23(-2.79%) |
Aug 04, 2004 | 7.974 | 8.102 | 7.944 | 8.102 | 3,758 | +0.22(+2.75%) |
Aug 03, 2004 | 7.875 | 8.112 | 7.875 | 7.885 | 3,766 | +0.00(+0.00%) |
Aug 02, 2004 | 7.747 | 8.368 | 7.688 | 7.885 | 6,399 | -0.03(-0.37%) |
Jul 30, 2004 | 7.915 | 7.915 | 7.915 | 7.915 | 1,015 | -0.18(-2.19%) |
Jul 29, 2004 | 8.092 | 8.092 | 8.092 | 8.092 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 7.688 | 8.171 | 7.688 | 8.092 | 3,961 | +0.22(+2.75%) |
Jul 27, 2004 | 7.886 | 7.936 | 7.875 | 7.875 | 3,149 | -0.25(-3.03%) |
Jul 26, 2004 | 7.708 | 8.259 | 7.708 | 8.121 | 2,641 | -0.01(-0.12%) |
Jul 23, 2004 | 8.259 | 8.269 | 7.718 | 8.131 | 7,110 | +0.22(+2.74%) |
Jul 22, 2004 | 7.915 | 7.915 | 7.915 | 7.915 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 7.797 | 7.915 | 7.797 | 7.915 | 507 | -0.31(-3.71%) |
Jul 20, 2004 | 7.895 | 8.259 | 7.787 | 8.220 | 3,149 | +0.00(+0.00%) |
Jul 19, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 1,828 | +0.05(+0.60%) |
Jul 16, 2004 | 8.171 | 8.171 | 8.171 | 8.171 | 2,641 | +0.00(+0.00%) |
Jul 15, 2004 | 8.121 | 8.171 | 8.092 | 8.171 | 1,422 | +0.12(+1.47%) |
Jul 14, 2004 | 8.259 | 8.259 | 8.043 | 8.053 | 812 | -0.12(-1.46%) |
Jul 13, 2004 | 8.172 | 8.172 | 8.172 | 8.172 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 8.172 | 8.172 | 8.172 | 8.172 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.172 | 8.172 | 8.172 | 8.172 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 7.629 | 8.220 | 7.629 | 8.172 | 9,447 | +0.23(+2.86%) |
Jul 07, 2004 | 7.944 | 7.944 | 7.944 | 7.944 | 1,015 | -0.18(-2.18%) |
Jul 06, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 7.629 | 8.121 | 7.629 | 8.121 | 3,758 | -0.15(-1.79%) |
Jun 30, 2004 | 8.072 | 8.279 | 8.072 | 8.269 | 13,713 | +0.19(+2.31%) |
Jun 29, 2004 | 7.895 | 8.082 | 7.649 | 8.082 | 7,212 | -0.05(-0.61%) |
Jun 28, 2004 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 7.836 | 8.131 | 7.836 | 8.131 | 1,218 | +0.15(+1.85%) |
Jun 24, 2004 | 7.984 | 7.984 | 7.984 | 7.984 | 101 | -0.29(-3.45%) |
Jun 23, 2004 | 8.062 | 8.358 | 7.925 | 8.269 | 19,503 | +0.60(+7.83%) |
Jun 22, 2004 | 7.669 | 7.669 | 7.669 | 7.669 | 507 | -0.45(-5.58%) |
Jun 21, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 2,837 | +0.00(+0.00%) |
Jun 18, 2004 | 8.112 | 8.121 | 7.649 | 8.121 | 2,742 | +0.23(+2.87%) |
Jun 17, 2004 | 8.112 | 8.112 | 7.777 | 7.895 | 2,437 | -0.14(-1.72%) |
Jun 16, 2004 | 7.777 | 8.033 | 7.777 | 8.033 | 10,970 | +0.26(+3.29%) |
Jun 15, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 7.865 | 7.865 | 7.777 | 7.777 | 203 | +0.15(+1.94%) |
Jun 10, 2004 | 7.629 | 7.629 | 7.629 | 7.629 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.112 | 8.112 | 7.629 | 7.629 | 3,860 | -0.33(-4.20%) |
Jun 08, 2004 | 7.600 | 7.964 | 7.580 | 7.964 | 2,641 | +0.09(+1.12%) |
Jun 07, 2004 | 7.560 | 7.974 | 7.560 | 7.875 | 8,837 | +0.34(+4.58%) |
Jun 04, 2004 | 7.334 | 7.580 | 7.334 | 7.531 | 6,196 | +0.18(+2.41%) |
Jun 03, 2004 | 7.344 | 7.354 | 7.344 | 7.354 | 1,726 | +0.26(+3.74%) |
Jun 02, 2004 | 7.452 | 7.452 | 6.960 | 7.089 | 2,031 | -0.37(-5.00%) |
Jun 01, 2004 | 7.383 | 7.462 | 7.383 | 7.462 | 8,634 | +0.08(+1.07%) |
May 28, 2004 | 7.482 | 7.580 | 7.373 | 7.383 | 10,463 | -0.30(-3.85%) |
May 27, 2004 | 7.669 | 7.678 | 7.669 | 7.678 | 507 | +0.03(+0.39%) |
May 26, 2004 | 7.856 | 7.875 | 7.639 | 7.649 | 3,149 | -0.14(-1.77%) |
May 25, 2004 | 7.777 | 7.856 | 7.767 | 7.787 | 2,437 | -0.08(-1.00%) |
May 24, 2004 | 7.865 | 7.865 | 7.865 | 7.865 | 2,031 | -0.01(-0.13%) |
May 21, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 20, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 19, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 18, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 17, 2004 | 7.875 | 7.895 | 7.875 | 7.875 | 1,523 | +0.11(+1.39%) |
May 14, 2004 | 7.767 | 7.846 | 7.718 | 7.767 | 1,117 | -0.08(-1.00%) |
May 13, 2004 | 7.846 | 7.846 | 7.846 | 7.846 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.383 | 7.846 | 7.383 | 7.846 | 1,015 | +0.46(+6.27%) |
May 11, 2004 | 7.334 | 7.383 | 7.334 | 7.383 | 125,962 | -0.59(-7.41%) |
May 10, 2004 | 7.521 | 7.974 | 7.423 | 7.974 | 1,422 | +0.65(+8.87%) |
May 07, 2004 | 7.512 | 7.560 | 7.295 | 7.324 | 3,555 | -0.22(-2.87%) |
May 06, 2004 | 7.512 | 7.541 | 7.512 | 7.541 | 304 | -0.32(-4.01%) |
May 05, 2004 | 7.856 | 7.856 | 7.856 | 7.856 | 0 | +0.00(+0.00%) |
May 04, 2004 | 7.678 | 7.856 | 7.678 | 7.856 | 609 | +0.18(+2.31%) |
May 03, 2004 | 7.875 | 7.875 | 7.678 | 7.678 | 5,993 | -0.27(-3.35%) |
Apr 30, 2004 | 7.718 | 7.944 | 7.718 | 7.944 | 203 | +0.22(+2.80%) |
Apr 29, 2004 | 7.482 | 7.964 | 7.482 | 7.728 | 9,853 | -0.05(-0.63%) |
Apr 28, 2004 | 7.806 | 7.816 | 7.669 | 7.777 | 13,002 | +0.32(+4.36%) |
Apr 27, 2004 | 7.934 | 7.944 | 7.452 | 7.452 | 406 | -0.02(-0.26%) |
Apr 26, 2004 | 7.954 | 7.954 | 7.472 | 7.472 | 304 | -0.02(-0.26%) |
Apr 23, 2004 | 7.856 | 7.856 | 7.432 | 7.491 | 102,700 | +0.06(+0.79%) |
Apr 22, 2004 | 7.678 | 7.678 | 7.432 | 7.432 | 1,523 | -0.46(-5.86%) |
Apr 21, 2004 | 7.875 | 7.895 | 7.698 | 7.895 | 5,079 | +0.01(+0.12%) |
Apr 20, 2004 | 7.826 | 7.885 | 7.826 | 7.885 | 1,218 | +0.00(+0.00%) |
Apr 19, 2004 | 7.885 | 7.885 | 7.885 | 7.885 | 609 | +0.00(+0.00%) |
Apr 16, 2004 | 7.875 | 7.885 | 7.875 | 7.885 | 2,437 | +0.19(+2.43%) |
Apr 15, 2004 | 7.698 | 7.698 | 7.698 | 7.698 | 812 | -0.18(-2.25%) |
Apr 14, 2004 | 7.915 | 7.915 | 7.875 | 7.875 | 1,117 | -0.04(-0.51%) |
Apr 13, 2004 | 7.787 | 7.916 | 7.787 | 7.916 | 1,523 | +0.14(+1.78%) |
Apr 12, 2004 | 7.777 | 7.925 | 7.777 | 7.777 | 914 | -0.20(-2.47%) |
Apr 08, 2004 | 7.875 | 7.974 | 7.875 | 7.974 | 812 | -0.10(-1.22%) |
Apr 07, 2004 | 8.072 | 8.072 | 8.072 | 8.072 | 711 | +0.15(+1.86%) |
Apr 06, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 1,015 | +0.05(+0.62%) |
Apr 05, 2004 | 7.698 | 7.875 | 7.678 | 7.875 | 1,625 | +0.15(+1.91%) |
Apr 02, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 711 | -0.03(-0.38%) |
Apr 01, 2004 | 7.787 | 7.806 | 7.718 | 7.757 | 2,641 | -0.03(-0.38%) |
Mar 31, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 914 | +0.00(+0.00%) |
Mar 29, 2004 | 7.787 | 7.895 | 7.787 | 7.787 | 2,133 | -0.38(-4.70%) |
Mar 26, 2004 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.482 | 8.368 | 7.482 | 8.171 | 8,431 | +0.68(+9.07%) |
Mar 24, 2004 | 7.491 | 7.491 | 7.491 | 7.491 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 7.954 | 7.954 | 7.482 | 7.491 | 1,218 | -0.04(-0.52%) |
Mar 22, 2004 | 7.934 | 7.934 | 7.531 | 7.531 | 406 | -0.20(-2.55%) |
Mar 19, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 101 | -0.27(-3.33%) |
Mar 17, 2004 | 7.865 | 8.121 | 7.560 | 7.993 | 4,266 | +0.29(+3.70%) |
Mar 16, 2004 | 7.442 | 7.708 | 7.442 | 7.708 | 507 | +0.11(+1.42%) |
Mar 15, 2004 | 7.886 | 7.886 | 7.560 | 7.600 | 6,196 | -0.28(-3.50%) |
Mar 12, 2004 | 7.877 | 8.121 | 7.875 | 7.875 | 2,539 | +0.00(+0.00%) |
Mar 11, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 7.885 | 7.885 | 7.875 | 7.875 | 1,523 | +0.00(+0.00%) |
Mar 09, 2004 | 7.739 | 7.974 | 7.739 | 7.875 | 507 | -0.01(-0.12%) |
Mar 08, 2004 | 7.865 | 7.905 | 7.865 | 7.885 | 7,415 | +0.01(+0.12%) |
Mar 05, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 101 | -0.02(-0.25%) |
Mar 04, 2004 | 7.895 | 7.895 | 7.895 | 7.895 | 101 | -0.03(-0.37%) |
Mar 03, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 101 | -0.23(-2.78%) |
Mar 01, 2004 | 7.669 | 8.151 | 7.619 | 8.151 | 5,688 | +0.46(+6.02%) |
Feb 27, 2004 | 7.688 | 7.688 | 7.688 | 7.688 | 101 | +0.36(+4.97%) |
Feb 26, 2004 | 7.649 | 7.649 | 7.324 | 7.324 | 4,571 | -0.30(-3.88%) |
Feb 25, 2004 | 7.619 | 7.619 | 7.619 | 7.619 | 203 | +0.01(+0.13%) |
Feb 24, 2004 | 7.610 | 7.610 | 7.610 | 7.610 | 609 | +0.23(+3.07%) |
Feb 23, 2004 | 7.373 | 7.383 | 7.344 | 7.383 | 3,555 | +0.15(+2.04%) |
Feb 20, 2004 | 6.950 | 7.442 | 6.950 | 7.235 | 6,399 | -0.19(-2.52%) |
Feb 19, 2004 | 7.442 | 7.442 | 7.423 | 7.423 | 1,015 | -0.06(-0.79%) |
Feb 18, 2004 | 7.865 | 7.865 | 7.442 | 7.482 | 1,218 | +0.15(+2.01%) |
Feb 17, 2004 | 7.383 | 8.111 | 7.186 | 7.334 | 8,634 | -0.54(-6.87%) |
Feb 13, 2004 | 8.259 | 8.259 | 7.875 | 7.875 | 3,149 | -0.23(-2.79%) |
Feb 12, 2004 | 8.062 | 8.338 | 8.062 | 8.102 | 3,453 | +0.02(+0.23%) |
Feb 11, 2004 | 8.083 | 8.083 | 8.083 | 8.083 | 101 | +0.08(+1.00%) |
Feb 10, 2004 | 7.885 | 8.003 | 7.885 | 8.003 | 1,422 | -0.26(-3.10%) |
Feb 09, 2004 | 8.683 | 8.683 | 8.072 | 8.259 | 1,523 | +0.36(+4.61%) |
Feb 06, 2004 | 7.787 | 7.895 | 7.787 | 7.895 | 203 | +0.01(+0.12%) |
Feb 05, 2004 | 7.698 | 7.885 | 7.698 | 7.885 | 1,930 | -0.18(-2.20%) |
Feb 04, 2004 | 8.062 | 8.358 | 7.875 | 8.062 | 8,228 | -0.06(-0.73%) |
Feb 03, 2004 | 8.308 | 8.308 | 8.121 | 8.121 | 7,720 | -0.19(-2.25%) |
Feb 02, 2004 | 8.249 | 8.368 | 8.161 | 8.308 | 4,469 | +0.19(+2.32%) |
Jan 30, 2004 | 8.259 | 8.259 | 7.984 | 8.120 | 3,758 | +0.09(+1.09%) |
Jan 29, 2004 | 8.111 | 8.368 | 7.698 | 8.033 | 6,602 | -0.09(-1.09%) |
Jan 28, 2004 | 7.934 | 8.151 | 7.875 | 8.121 | 3,352 | +0.07(+0.86%) |
Jan 27, 2004 | 8.171 | 8.171 | 8.053 | 8.053 | 1,117 | -0.12(-1.45%) |
Jan 26, 2004 | 8.121 | 8.171 | 8.121 | 8.171 | 203 | -0.15(-1.78%) |
Jan 23, 2004 | 7.738 | 8.338 | 7.738 | 8.318 | 5,079 | +0.20(+2.42%) |
Jan 22, 2004 | 7.905 | 8.121 | 7.905 | 8.121 | 2,945 | +0.07(+0.86%) |
Jan 21, 2004 | 7.777 | 8.054 | 7.777 | 8.053 | 5,180 | +0.18(+2.25%) |
Jan 20, 2004 | 7.875 | 8.112 | 7.865 | 7.875 | 7,415 | +0.05(+0.63%) |
Jan 16, 2004 | 8.368 | 8.368 | 7.826 | 7.826 | 1,523 | -0.27(-3.28%) |
Jan 15, 2004 | 8.259 | 8.259 | 7.688 | 8.092 | 5,626 | -0.15(-1.78%) |
Jan 14, 2004 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.944 | 8.239 | 7.944 | 8.239 | 2,193 | +0.24(+2.94%) |
Jan 12, 2004 | 8.003 | 8.003 | 8.003 | 8.003 | 863 | -0.36(-4.35%) |
Jan 09, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 203 | +0.00(+0.00%) |
Jan 08, 2004 | 8.171 | 8.368 | 7.856 | 8.368 | 9,210 | +0.20(+2.41%) |
Jan 07, 2004 | 8.466 | 8.466 | 8.171 | 8.171 | 1,117 | -0.20(-2.35%) |
Jan 06, 2004 | 8.181 | 8.368 | 8.181 | 8.368 | 5,587 | +0.20(+2.41%) |
Jan 05, 2004 | 8.456 | 8.466 | 8.171 | 8.171 | 9,650 | +0.02(+0.24%) |
Jan 02, 2004 | 7.442 | 8.476 | 7.442 | 8.151 | 6,399 | +0.42(+5.48%) |
Dec 31, 2003 | 7.728 | 8.368 | 7.728 | 7.728 | 13,916 | -0.54(-6.55%) |
Dec 30, 2003 | 7.836 | 8.269 | 7.826 | 8.269 | 6,671 | +0.02(+0.24%) |
Dec 29, 2003 | 8.003 | 8.249 | 7.747 | 8.249 | 1,015 | -0.21(-2.44%) |
Dec 26, 2003 | 8.455 | 8.456 | 8.455 | 8.456 | 507 | +0.09(+1.06%) |
Dec 24, 2003 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 8.377 | 8.377 | 7.925 | 8.368 | 11,884 | +0.00(+0.00%) |
Dec 19, 2003 | 8.289 | 8.515 | 8.289 | 8.368 | 507 | -0.05(-0.58%) |
Dec 18, 2003 | 8.545 | 8.614 | 8.417 | 8.417 | 5,993 | -0.25(-2.84%) |
Dec 17, 2003 | 8.663 | 8.663 | 8.663 | 8.663 | 1,195 | -0.20(-2.22%) |
Dec 16, 2003 | 8.860 | 8.860 | 8.860 | 8.860 | 914 | +0.15(+1.69%) |
Dec 15, 2003 | 8.712 | 8.712 | 8.712 | 8.712 | 1,843 | -0.06(-0.67%) |
Dec 12, 2003 | 8.860 | 8.860 | 8.771 | 8.771 | 1,418 | -0.09(-1.00%) |
Dec 11, 2003 | 9.155 | 9.185 | 8.860 | 8.860 | 3,250 | -0.30(-3.24%) |
Dec 10, 2003 | 9.155 | 9.352 | 9.155 | 9.156 | 6,395 | +0.00(+0.01%) |
Dec 09, 2003 | 8.909 | 9.155 | 8.909 | 9.155 | 2,131 | +0.04(+0.43%) |
Dec 08, 2003 | 8.368 | 9.352 | 8.368 | 9.116 | 11,373 | +0.19(+2.09%) |
Dec 05, 2003 | 8.594 | 8.594 | 8.594 | 8.929 | 3,948 | -0.03(-0.33%) |
Dec 04, 2003 | 8.417 | 8.958 | 8.417 | 8.958 | 3,685 | +0.30(+3.41%) |
Dec 03, 2003 | 8.151 | 8.849 | 8.151 | 8.663 | 5,190 | +0.20(+2.33%) |
Dec 02, 2003 | 7.875 | 8.564 | 7.875 | 8.466 | 6,302 | +0.20(+2.37%) |
Dec 01, 2003 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 8.269 | 8.466 | 8.269 | 8.270 | 4,475 | +0.02(+0.26%) |
Nov 26, 2003 | 8.358 | 8.397 | 7.905 | 8.248 | 11,502 | -0.03(-0.37%) |
Nov 25, 2003 | 8.112 | 8.279 | 8.112 | 8.279 | 2,590 | +0.29(+3.58%) |
Nov 24, 2003 | 7.925 | 7.992 | 7.905 | 7.992 | 6,443 | +0.11(+1.36%) |
Nov 21, 2003 | 7.885 | 7.885 | 7.885 | 7.885 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 7.710 | 8.012 | 7.688 | 7.885 | 4,214 | +0.04(+0.50%) |
Nov 19, 2003 | 7.757 | 7.944 | 7.757 | 7.846 | 1,218 | +0.05(+0.64%) |
Nov 18, 2003 | 7.639 | 7.816 | 7.600 | 7.796 | 4,854 | +0.16(+2.04%) |
Nov 17, 2003 | 7.275 | 7.640 | 7.275 | 7.640 | 304 | -0.24(-2.99%) |
Nov 14, 2003 | 7.964 | 7.964 | 7.836 | 7.875 | 609 | -0.13(-1.59%) |
Nov 13, 2003 | 8.054 | 8.054 | 7.678 | 8.002 | 2,498 | +0.15(+1.87%) |
Nov 12, 2003 | 7.984 | 8.102 | 7.856 | 7.856 | 6,865 | -0.06(-0.75%) |
Nov 11, 2003 | 7.875 | 7.915 | 7.638 | 7.915 | 3,685 | +0.27(+3.47%) |
Nov 10, 2003 | 7.600 | 7.875 | 7.600 | 7.649 | 8,459 | +0.05(+0.66%) |
Nov 07, 2003 | 7.599 | 7.599 | 7.599 | 7.599 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 7.383 | 7.599 | 7.383 | 7.599 | 2,234 | +0.22(+2.92%) |
Nov 05, 2003 | 7.404 | 7.442 | 7.324 | 7.383 | 3,352 | -0.02(-0.27%) |
Nov 04, 2003 | 7.373 | 7.462 | 7.295 | 7.403 | 3,372 | -0.02(-0.27%) |
Nov 03, 2003 | 7.413 | 7.511 | 7.275 | 7.423 | 3,067 | +0.23(+3.15%) |
Oct 31, 2003 | 7.275 | 7.275 | 7.196 | 7.196 | 1,015 | -0.11(-1.48%) |
Oct 30, 2003 | 7.304 | 7.304 | 7.304 | 7.304 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.550 | 7.550 | 7.304 | 7.304 | 609 | +0.07(+0.95%) |
Oct 28, 2003 | 7.580 | 7.580 | 7.235 | 7.235 | 4,266 | -0.49(-6.37%) |
Oct 27, 2003 | 7.727 | 7.728 | 7.727 | 7.728 | 711 | +0.15(+1.95%) |
Oct 24, 2003 | 7.472 | 7.580 | 7.462 | 7.580 | 5,891 | +0.06(+0.79%) |
Oct 23, 2003 | 7.432 | 7.521 | 7.373 | 7.521 | 2,844 | +0.12(+1.60%) |
Oct 22, 2003 | 7.383 | 7.542 | 7.383 | 7.403 | 1,828 | -0.13(-1.70%) |
Oct 21, 2003 | 7.344 | 7.531 | 7.344 | 7.531 | 9,244 | +0.07(+0.92%) |
Oct 20, 2003 | 7.256 | 7.472 | 7.256 | 7.462 | 8,096 | +0.00(+0.00%) |
Oct 17, 2003 | 7.462 | 7.462 | 7.462 | 7.462 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 7.383 | 7.462 | 7.354 | 7.462 | 6,406 | +0.08(+1.07%) |
Oct 15, 2003 | 7.383 | 7.383 | 7.372 | 7.383 | 6,653 | +0.08(+1.08%) |
Oct 14, 2003 | 7.383 | 7.531 | 7.304 | 7.304 | 5,944 | +0.12(+1.64%) |
Oct 13, 2003 | 7.285 | 7.285 | 7.186 | 7.186 | 711 | -0.12(-1.62%) |
Oct 10, 2003 | 7.265 | 7.432 | 7.265 | 7.304 | 2,068 | -0.10(-1.32%) |
Oct 09, 2003 | 7.255 | 7.442 | 7.255 | 7.402 | 2,975 | +0.20(+2.72%) |
Oct 08, 2003 | 7.245 | 7.432 | 7.206 | 7.206 | 914 | -0.04(-0.54%) |
Oct 07, 2003 | 7.383 | 7.383 | 7.226 | 7.245 | 2,147 | -0.24(-3.15%) |
Oct 06, 2003 | 7.482 | 7.531 | 7.196 | 7.481 | 3,453 | +0.20(+2.69%) |
Oct 03, 2003 | 7.383 | 7.383 | 7.157 | 7.285 | 4,820 | +0.10(+1.37%) |
Oct 02, 2003 | 6.999 | 7.285 | 6.999 | 7.186 | 609 | +0.01(+0.12%) |