Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.241 | 5.328 | 5.153 | 5.214 | 33,545 | -0.04(-0.83%) |
Sep 29, 2004 | 5.197 | 5.284 | 5.075 | 5.258 | 34,003 | +0.06(+1.18%) |
Sep 28, 2004 | 4.891 | 5.206 | 4.769 | 5.197 | 34,461 | +0.33(+6.82%) |
Sep 27, 2004 | 5.022 | 5.153 | 4.848 | 4.865 | 43,391 | -0.20(-3.97%) |
Sep 24, 2004 | 4.987 | 5.223 | 4.979 | 5.066 | 24,157 | +0.09(+1.75%) |
Sep 23, 2004 | 4.830 | 5.014 | 4.830 | 4.979 | 43,277 | +0.19(+4.01%) |
Sep 22, 2004 | 5.267 | 5.284 | 4.778 | 4.786 | 59,420 | -0.57(-10.60%) |
Sep 21, 2004 | 5.232 | 5.415 | 5.101 | 5.354 | 30,110 | +0.17(+3.20%) |
Sep 20, 2004 | 5.241 | 5.328 | 5.136 | 5.188 | 30,225 | -0.07(-1.33%) |
Sep 17, 2004 | 5.546 | 5.546 | 5.179 | 5.258 | 100,522 | -0.29(-5.20%) |
Sep 16, 2004 | 5.302 | 5.555 | 5.302 | 5.546 | 46,024 | +0.25(+4.79%) |
Sep 15, 2004 | 5.153 | 5.302 | 5.101 | 5.293 | 34,690 | +0.15(+2.89%) |
Sep 14, 2004 | 5.241 | 5.249 | 5.092 | 5.145 | 29,881 | -0.14(-2.64%) |
Sep 13, 2004 | 5.241 | 5.319 | 5.153 | 5.284 | 36,178 | +0.04(+0.83%) |
Sep 10, 2004 | 5.136 | 5.372 | 5.066 | 5.241 | 34,690 | +0.12(+2.39%) |
Sep 09, 2004 | 5.145 | 5.241 | 5.057 | 5.118 | 58,504 | -0.02(-0.34%) |
Sep 08, 2004 | 5.241 | 5.415 | 5.118 | 5.136 | 41,216 | -0.15(-2.81%) |
Sep 07, 2004 | 5.153 | 5.293 | 5.110 | 5.284 | 39,842 | +0.10(+2.02%) |
Sep 03, 2004 | 5.276 | 5.407 | 5.171 | 5.179 | 31,255 | -0.10(-1.82%) |
Sep 02, 2004 | 5.145 | 5.284 | 5.101 | 5.276 | 36,064 | +0.11(+2.20%) |
Sep 01, 2004 | 5.241 | 5.241 | 4.900 | 5.162 | 25,989 | -0.08(-1.50%) |
Aug 31, 2004 | 5.048 | 5.241 | 5.022 | 5.241 | 36,064 | +0.20(+3.99%) |
Aug 30, 2004 | 5.110 | 5.206 | 4.961 | 5.040 | 35,720 | -0.11(-2.20%) |
Aug 27, 2004 | 5.171 | 5.241 | 5.092 | 5.153 | 24,157 | +0.07(+1.37%) |
Aug 26, 2004 | 5.153 | 5.206 | 5.075 | 5.083 | 16,715 | -0.11(-2.18%) |
Aug 25, 2004 | 4.979 | 5.206 | 4.917 | 5.197 | 25,416 | +0.17(+3.48%) |
Aug 24, 2004 | 4.979 | 5.110 | 4.900 | 5.022 | 21,867 | +0.13(+2.68%) |
Aug 23, 2004 | 5.179 | 5.241 | 4.891 | 4.891 | 16,372 | -0.31(-5.88%) |
Aug 20, 2004 | 4.830 | 5.372 | 4.830 | 5.197 | 43,620 | +0.34(+7.01%) |
Aug 19, 2004 | 4.935 | 5.057 | 4.804 | 4.856 | 21,295 | -0.13(-2.63%) |
Aug 18, 2004 | 4.804 | 5.066 | 4.795 | 4.987 | 34,347 | +0.17(+3.44%) |
Aug 17, 2004 | 5.022 | 5.022 | 4.778 | 4.821 | 20,951 | -0.16(-3.16%) |
Aug 16, 2004 | 4.629 | 4.979 | 4.629 | 4.979 | 32,515 | +0.39(+8.57%) |
Aug 13, 2004 | 4.594 | 4.795 | 4.411 | 4.586 | 29,767 | +0.08(+1.74%) |
Aug 12, 2004 | 4.717 | 4.717 | 4.428 | 4.507 | 25,531 | -0.30(-6.18%) |
Aug 11, 2004 | 4.778 | 4.804 | 4.507 | 4.804 | 40,529 | +0.00(+0.00%) |
Aug 10, 2004 | 4.455 | 4.804 | 4.455 | 4.804 | 86,554 | +0.52(+12.24%) |
Aug 09, 2004 | 4.708 | 4.708 | 4.254 | 4.280 | 62,740 | -0.34(-7.37%) |
Aug 06, 2004 | 4.629 | 4.760 | 4.551 | 4.620 | 48,085 | -0.16(-3.29%) |
Aug 05, 2004 | 5.022 | 5.022 | 4.743 | 4.778 | 43,620 | -0.26(-5.20%) |
Aug 04, 2004 | 4.725 | 5.328 | 4.603 | 5.040 | 74,647 | +0.30(+6.26%) |
Aug 03, 2004 | 5.101 | 5.101 | 4.717 | 4.743 | 63,198 | -0.27(-5.40%) |
Aug 02, 2004 | 4.891 | 5.179 | 4.813 | 5.014 | 32,400 | +0.10(+2.14%) |
Jul 30, 2004 | 4.874 | 5.101 | 4.752 | 4.909 | 80,028 | +0.09(+1.81%) |
Jul 29, 2004 | 4.804 | 4.830 | 4.629 | 4.821 | 95,370 | +0.06(+1.28%) |
Jul 28, 2004 | 5.022 | 5.057 | 4.629 | 4.760 | 89,989 | -0.30(-5.87%) |
Jul 27, 2004 | 4.970 | 5.267 | 4.970 | 5.057 | 57,817 | +0.09(+1.76%) |
Jul 26, 2004 | 4.979 | 5.022 | 4.804 | 4.970 | 61,023 | +0.17(+3.45%) |
Jul 23, 2004 | 4.979 | 4.979 | 4.804 | 4.804 | 53,237 | -0.05(-1.08%) |
Jul 22, 2004 | 5.328 | 5.328 | 4.804 | 4.856 | 104,872 | -0.19(-3.81%) |
Jul 21, 2004 | 5.485 | 5.546 | 5.040 | 5.048 | 92,393 | -0.44(-7.96%) |
Jul 20, 2004 | 5.529 | 5.634 | 5.328 | 5.485 | 84,379 | +0.01(+0.16%) |
Jul 19, 2004 | 5.765 | 5.765 | 5.459 | 5.476 | 79,685 | -0.28(-4.86%) |
Jul 16, 2004 | 6.001 | 6.027 | 5.756 | 5.756 | 65,030 | -0.16(-2.66%) |
Jul 15, 2004 | 6.114 | 6.114 | 5.887 | 5.913 | 57,473 | -0.17(-2.73%) |
Jul 14, 2004 | 6.376 | 6.463 | 6.070 | 6.079 | 86,668 | -0.36(-5.56%) |
Jul 13, 2004 | 6.533 | 6.594 | 6.332 | 6.437 | 64,915 | -0.07(-1.07%) |
Jul 12, 2004 | 6.725 | 6.909 | 6.507 | 6.507 | 50,146 | -0.19(-2.87%) |
Jul 09, 2004 | 6.656 | 7.022 | 6.638 | 6.699 | 36,293 | +0.13(+1.99%) |
Jul 08, 2004 | 6.813 | 7.057 | 6.568 | 6.568 | 43,506 | -0.27(-3.96%) |
Jul 07, 2004 | 6.900 | 6.926 | 6.725 | 6.839 | 28,279 | +0.00(+0.00%) |
Jul 06, 2004 | 6.944 | 6.970 | 6.481 | 6.839 | 34,461 | -0.13(-1.88%) |
Jul 02, 2004 | 6.638 | 7.057 | 6.560 | 6.970 | 37,438 | +0.51(+7.84%) |
Jul 01, 2004 | 7.250 | 7.293 | 6.332 | 6.463 | 72,128 | -0.70(-9.76%) |
Jun 30, 2004 | 7.372 | 7.407 | 7.136 | 7.162 | 24,157 | -0.12(-1.68%) |
Jun 29, 2004 | 6.988 | 7.459 | 6.769 | 7.284 | 103,269 | +0.30(+4.25%) |
Jun 28, 2004 | 6.725 | 6.988 | 6.725 | 6.988 | 63,198 | +0.05(+0.76%) |
Jun 25, 2004 | 6.560 | 6.935 | 6.411 | 6.935 | 317,595 | +0.38(+5.73%) |
Jun 24, 2004 | 6.638 | 6.856 | 6.551 | 6.560 | 39,728 | -0.12(-1.83%) |
Jun 23, 2004 | 6.315 | 6.760 | 6.280 | 6.682 | 49,917 | +0.35(+5.52%) |
Jun 22, 2004 | 6.376 | 6.455 | 6.166 | 6.332 | 37,438 | -0.02(-0.28%) |
Jun 21, 2004 | 6.420 | 6.542 | 6.350 | 6.350 | 34,575 | -0.03(-0.41%) |
Jun 18, 2004 | 6.490 | 6.621 | 6.306 | 6.376 | 68,579 | -0.09(-1.35%) |
Jun 17, 2004 | 6.804 | 6.804 | 6.437 | 6.463 | 31,942 | -0.35(-5.13%) |
Jun 16, 2004 | 6.673 | 6.813 | 6.542 | 6.813 | 43,506 | +0.14(+2.09%) |
Jun 15, 2004 | 6.332 | 6.673 | 6.332 | 6.673 | 48,085 | +0.40(+6.41%) |
Jun 14, 2004 | 6.673 | 6.760 | 6.245 | 6.271 | 47,742 | -0.41(-6.14%) |
Jun 10, 2004 | 6.376 | 6.725 | 6.367 | 6.682 | 70,983 | +0.25(+3.94%) |
Jun 09, 2004 | 6.463 | 6.682 | 6.289 | 6.429 | 60,565 | -0.06(-0.94%) |
Jun 08, 2004 | 6.463 | 6.498 | 6.271 | 6.490 | 24,500 | -0.06(-0.93%) |
Jun 07, 2004 | 6.394 | 6.638 | 6.350 | 6.551 | 36,522 | +0.24(+3.88%) |
Jun 04, 2004 | 6.158 | 6.463 | 6.114 | 6.306 | 23,470 | +0.15(+2.41%) |
Jun 03, 2004 | 6.359 | 6.420 | 6.114 | 6.158 | 39,270 | -0.25(-3.95%) |
Jun 02, 2004 | 6.533 | 6.551 | 6.385 | 6.411 | 47,742 | -0.13(-2.00%) |
Jun 01, 2004 | 5.966 | 6.542 | 5.931 | 6.542 | 49,688 | +0.59(+9.82%) |
May 28, 2004 | 5.677 | 6.105 | 5.677 | 5.957 | 56,558 | +0.29(+5.08%) |
May 27, 2004 | 5.896 | 5.896 | 5.634 | 5.669 | 49,001 | -0.16(-2.70%) |
May 26, 2004 | 5.817 | 5.896 | 5.651 | 5.826 | 33,316 | +0.02(+0.30%) |
May 25, 2004 | 5.590 | 5.843 | 5.459 | 5.808 | 50,604 | +0.20(+3.58%) |
May 24, 2004 | 5.634 | 5.765 | 5.581 | 5.607 | 33,889 | +0.04(+0.79%) |
May 21, 2004 | 5.503 | 5.564 | 5.372 | 5.564 | 43,048 | +0.24(+4.43%) |
May 20, 2004 | 5.424 | 5.590 | 5.249 | 5.328 | 30,225 | -0.12(-2.24%) |
May 19, 2004 | 5.852 | 5.983 | 5.380 | 5.450 | 44,422 | -0.22(-3.85%) |
May 18, 2004 | 5.389 | 5.747 | 5.354 | 5.669 | 32,286 | +0.34(+6.39%) |
May 17, 2004 | 5.267 | 5.555 | 5.031 | 5.328 | 70,754 | +0.02(+0.33%) |
May 14, 2004 | 5.267 | 5.756 | 5.267 | 5.311 | 67,205 | +0.04(+0.83%) |
May 13, 2004 | 5.546 | 5.677 | 5.258 | 5.267 | 39,270 | -0.24(-4.29%) |
May 12, 2004 | 5.669 | 5.677 | 5.276 | 5.503 | 91,363 | -0.17(-2.93%) |
May 11, 2004 | 5.677 | 5.852 | 5.398 | 5.669 | 61,824 | +0.33(+6.22%) |
May 10, 2004 | 5.642 | 5.835 | 5.276 | 5.337 | 53,123 | -0.39(-6.86%) |
May 07, 2004 | 6.219 | 6.332 | 5.564 | 5.730 | 65,488 | -0.52(-8.25%) |
May 06, 2004 | 6.245 | 6.315 | 5.939 | 6.245 | 57,473 | -0.02(-0.28%) |
May 05, 2004 | 6.289 | 6.437 | 6.263 | 6.263 | 20,608 | +0.00(+0.00%) |
May 04, 2004 | 6.420 | 6.437 | 6.245 | 6.263 | 52,321 | -0.11(-1.78%) |
May 03, 2004 | 6.210 | 6.594 | 6.210 | 6.376 | 36,980 | +0.17(+2.67%) |
Apr 30, 2004 | 6.551 | 6.568 | 6.210 | 6.210 | 50,719 | -0.30(-4.56%) |
Apr 29, 2004 | 6.612 | 6.760 | 6.507 | 6.507 | 42,017 | -0.03(-0.53%) |
Apr 28, 2004 | 6.813 | 6.848 | 6.507 | 6.542 | 44,078 | -0.32(-4.71%) |
Apr 27, 2004 | 6.673 | 6.891 | 6.673 | 6.865 | 40,185 | +0.24(+3.56%) |
Apr 26, 2004 | 6.507 | 6.813 | 6.507 | 6.629 | 22,783 | +0.03(+0.53%) |
Apr 23, 2004 | 6.988 | 6.988 | 6.472 | 6.594 | 69,380 | -0.42(-5.98%) |
Apr 22, 2004 | 6.856 | 7.162 | 6.839 | 7.014 | 56,901 | +0.22(+3.21%) |
Apr 21, 2004 | 6.577 | 6.795 | 6.420 | 6.795 | 43,620 | +0.31(+4.71%) |
Apr 20, 2004 | 6.979 | 7.040 | 6.472 | 6.490 | 36,293 | -0.45(-6.54%) |
Apr 19, 2004 | 6.961 | 6.961 | 6.699 | 6.944 | 37,552 | -0.10(-1.49%) |
Apr 16, 2004 | 6.629 | 7.180 | 6.551 | 7.049 | 59,992 | +0.51(+7.74%) |
Apr 15, 2004 | 6.900 | 6.979 | 6.525 | 6.542 | 53,008 | -0.27(-3.97%) |
Apr 14, 2004 | 6.988 | 7.031 | 6.638 | 6.813 | 34,919 | -0.20(-2.86%) |
Apr 13, 2004 | 7.197 | 7.232 | 6.935 | 7.014 | 40,987 | -0.19(-2.67%) |
Apr 12, 2004 | 7.075 | 7.302 | 7.040 | 7.206 | 16,486 | +0.15(+2.10%) |
Apr 08, 2004 | 7.250 | 7.328 | 7.057 | 7.057 | 27,821 | -0.19(-2.65%) |
Apr 07, 2004 | 7.075 | 7.346 | 6.856 | 7.250 | 46,711 | +0.14(+1.97%) |
Apr 06, 2004 | 7.031 | 7.180 | 6.682 | 7.110 | 57,473 | -0.22(-2.98%) |
Apr 05, 2004 | 6.900 | 7.328 | 6.900 | 7.328 | 63,656 | +0.27(+3.84%) |
Apr 02, 2004 | 6.673 | 7.145 | 6.673 | 7.057 | 75,105 | +0.46(+7.02%) |
Apr 01, 2004 | 6.507 | 6.682 | 6.498 | 6.594 | 36,293 | +0.09(+1.34%) |
Mar 31, 2004 | 6.568 | 6.682 | 6.472 | 6.507 | 38,926 | -0.10(-1.59%) |
Mar 30, 2004 | 6.594 | 6.813 | 6.560 | 6.612 | 38,354 | -0.03(-0.39%) |
Mar 29, 2004 | 6.594 | 6.760 | 6.463 | 6.638 | 60,221 | +0.13(+2.01%) |
Mar 26, 2004 | 6.813 | 6.900 | 6.507 | 6.507 | 36,980 | -0.38(-5.58%) |
Mar 25, 2004 | 6.420 | 6.918 | 6.420 | 6.891 | 58,847 | +0.50(+7.79%) |
Mar 24, 2004 | 6.420 | 6.560 | 6.245 | 6.394 | 46,482 | -0.04(-0.68%) |
Mar 23, 2004 | 6.533 | 6.673 | 6.429 | 6.437 | 36,751 | -0.03(-0.41%) |
Mar 22, 2004 | 6.787 | 6.787 | 6.402 | 6.463 | 56,100 | -0.18(-2.76%) |
Mar 19, 2004 | 7.119 | 7.119 | 6.638 | 6.647 | 45,109 | -0.38(-5.47%) |
Mar 18, 2004 | 6.900 | 7.066 | 6.560 | 7.031 | 37,781 | +0.05(+0.75%) |
Mar 17, 2004 | 6.638 | 7.075 | 6.612 | 6.979 | 83,119 | +0.52(+7.97%) |
Mar 16, 2004 | 6.769 | 6.883 | 6.166 | 6.463 | 86,668 | -0.09(-1.33%) |
Mar 15, 2004 | 7.267 | 7.267 | 6.551 | 6.551 | 60,107 | -0.80(-10.93%) |
Mar 12, 2004 | 6.638 | 7.354 | 6.568 | 7.354 | 55,069 | +0.79(+11.97%) |
Mar 11, 2004 | 6.760 | 6.970 | 6.551 | 6.568 | 59,534 | -0.21(-3.09%) |
Mar 10, 2004 | 7.171 | 7.468 | 6.778 | 6.778 | 68,694 | -0.39(-5.48%) |
Mar 09, 2004 | 7.258 | 7.450 | 7.171 | 7.171 | 42,246 | -0.07(-0.97%) |
Mar 08, 2004 | 7.774 | 7.800 | 7.206 | 7.241 | 41,903 | -0.51(-6.54%) |
Mar 05, 2004 | 7.599 | 7.861 | 7.520 | 7.747 | 38,010 | +0.10(+1.37%) |
Mar 04, 2004 | 7.590 | 7.643 | 7.293 | 7.643 | 44,536 | +0.09(+1.16%) |
Mar 03, 2004 | 7.442 | 7.643 | 7.389 | 7.555 | 42,933 | +0.13(+1.76%) |
Mar 02, 2004 | 7.730 | 7.774 | 7.424 | 7.424 | 44,765 | -0.35(-4.49%) |
Mar 01, 2004 | 7.643 | 7.861 | 7.564 | 7.774 | 47,856 | +0.13(+1.71%) |
Feb 27, 2004 | 7.686 | 7.765 | 7.599 | 7.643 | 35,491 | +0.01(+0.11%) |
Feb 26, 2004 | 7.730 | 7.817 | 7.555 | 7.634 | 28,736 | -0.18(-2.35%) |
Feb 25, 2004 | 8.036 | 8.036 | 7.599 | 7.817 | 46,024 | +0.09(+1.13%) |
Feb 24, 2004 | 7.992 | 8.079 | 7.608 | 7.730 | 44,422 | -0.04(-0.56%) |
Feb 23, 2004 | 7.887 | 7.887 | 7.599 | 7.774 | 50,948 | -0.05(-0.67%) |
Feb 20, 2004 | 7.547 | 8.071 | 7.512 | 7.826 | 61,137 | +0.37(+4.92%) |
Feb 19, 2004 | 8.167 | 8.245 | 7.459 | 7.459 | 53,695 | -0.67(-8.27%) |
Feb 18, 2004 | 8.219 | 8.245 | 8.123 | 8.132 | 21,066 | -0.09(-1.06%) |
Feb 17, 2004 | 7.468 | 8.254 | 7.468 | 8.219 | 74,418 | +0.77(+10.32%) |
Feb 13, 2004 | 7.905 | 7.992 | 7.442 | 7.450 | 40,872 | -0.41(-5.22%) |
Feb 12, 2004 | 8.167 | 8.219 | 7.826 | 7.861 | 24,615 | -0.35(-4.26%) |
Feb 11, 2004 | 8.228 | 8.298 | 8.123 | 8.210 | 25,416 | -0.09(-1.05%) |
Feb 10, 2004 | 8.088 | 8.298 | 8.071 | 8.298 | 56,329 | +0.21(+2.59%) |
Feb 09, 2004 | 8.385 | 8.385 | 8.018 | 8.088 | 63,427 | -0.44(-5.12%) |
Feb 06, 2004 | 7.599 | 8.630 | 7.555 | 8.525 | 60,221 | +0.95(+12.57%) |
Feb 05, 2004 | 7.686 | 7.686 | 7.433 | 7.573 | 32,171 | -0.05(-0.69%) |
Feb 04, 2004 | 8.079 | 8.079 | 7.581 | 7.625 | 60,107 | -0.48(-5.93%) |
Feb 03, 2004 | 7.931 | 8.210 | 7.905 | 8.106 | 28,851 | +0.09(+1.09%) |
Feb 02, 2004 | 8.237 | 8.237 | 7.878 | 8.018 | 44,422 | -0.13(-1.61%) |
Jan 30, 2004 | 8.254 | 8.324 | 8.079 | 8.149 | 33,431 | -0.18(-2.20%) |
Jan 29, 2004 | 8.036 | 8.385 | 8.027 | 8.333 | 37,438 | +0.31(+3.81%) |
Jan 28, 2004 | 8.298 | 8.429 | 7.966 | 8.027 | 36,980 | -0.27(-3.26%) |
Jan 27, 2004 | 8.691 | 8.726 | 8.245 | 8.298 | 51,978 | -0.44(-5.00%) |
Jan 26, 2004 | 8.472 | 8.734 | 8.385 | 8.734 | 48,887 | +0.22(+2.56%) |
Jan 23, 2004 | 8.429 | 8.516 | 8.341 | 8.516 | 32,973 | +0.17(+2.09%) |
Jan 22, 2004 | 8.516 | 8.638 | 8.341 | 8.341 | 48,200 | -0.22(-2.55%) |
Jan 21, 2004 | 8.577 | 8.691 | 8.490 | 8.560 | 31,828 | -0.10(-1.21%) |
Jan 20, 2004 | 8.647 | 8.682 | 8.298 | 8.665 | 73,617 | -0.07(-0.80%) |
Jan 16, 2004 | 8.630 | 8.734 | 8.472 | 8.734 | 109,795 | +0.13(+1.52%) |
Jan 15, 2004 | 8.534 | 8.726 | 8.254 | 8.603 | 56,214 | -0.02(-0.20%) |
Jan 14, 2004 | 8.472 | 8.621 | 8.306 | 8.621 | 59,992 | +0.24(+2.81%) |
Jan 13, 2004 | 8.647 | 8.647 | 8.315 | 8.385 | 28,508 | -0.22(-2.54%) |
Jan 12, 2004 | 8.402 | 8.603 | 8.385 | 8.603 | 19,692 | +0.29(+3.47%) |
Jan 09, 2004 | 8.647 | 8.656 | 8.298 | 8.315 | 41,101 | -0.40(-4.61%) |
Jan 08, 2004 | 8.647 | 8.734 | 8.385 | 8.717 | 44,765 | +0.11(+1.32%) |
Jan 07, 2004 | 8.341 | 8.603 | 8.341 | 8.603 | 34,575 | +0.10(+1.23%) |
Jan 06, 2004 | 8.734 | 8.734 | 8.341 | 8.499 | 24,271 | -0.24(-2.70%) |
Jan 05, 2004 | 8.647 | 8.734 | 8.394 | 8.734 | 40,643 | +0.34(+4.06%) |
Jan 02, 2004 | 8.228 | 8.586 | 8.228 | 8.394 | 40,987 | +0.16(+1.91%) |
Dec 31, 2003 | 8.883 | 8.883 | 8.228 | 8.237 | 44,765 | -0.59(-6.73%) |
Dec 30, 2003 | 8.665 | 8.874 | 8.560 | 8.830 | 24,844 | +0.18(+2.12%) |
Dec 29, 2003 | 8.595 | 8.822 | 8.472 | 8.647 | 52,321 | +0.05(+0.61%) |
Dec 26, 2003 | 8.385 | 8.656 | 8.385 | 8.595 | 13,395 | +0.24(+2.93%) |
Dec 24, 2003 | 8.734 | 8.734 | 8.315 | 8.350 | 17,631 | -0.43(-4.88%) |
Dec 23, 2003 | 8.647 | 8.778 | 8.385 | 8.778 | 44,193 | +0.13(+1.52%) |
Dec 22, 2003 | 8.638 | 8.691 | 8.560 | 8.647 | 26,447 | -0.04(-0.50%) |
Dec 19, 2003 | 8.691 | 8.691 | 8.411 | 8.691 | 34,575 | +0.00(+0.00%) |
Dec 18, 2003 | 8.560 | 8.691 | 8.516 | 8.691 | 27,477 | +0.11(+1.32%) |
Dec 17, 2003 | 8.691 | 8.691 | 8.298 | 8.577 | 30,454 | -0.21(-2.39%) |
Dec 16, 2003 | 8.306 | 8.787 | 8.210 | 8.787 | 40,185 | +0.49(+5.89%) |
Dec 15, 2003 | 8.874 | 8.874 | 8.298 | 8.298 | 37,094 | -0.58(-6.50%) |
Dec 12, 2003 | 8.822 | 8.909 | 8.560 | 8.874 | 34,919 | +0.05(+0.59%) |
Dec 11, 2003 | 8.062 | 8.909 | 8.062 | 8.822 | 49,803 | +0.77(+9.54%) |
Dec 10, 2003 | 8.568 | 8.516 | 8.053 | 8.053 | 26,332 | -0.52(-6.01%) |
Dec 09, 2003 | 8.726 | 8.726 | 8.455 | 8.568 | 31,828 | -0.15(-1.70%) |
Dec 08, 2003 | 8.507 | 8.717 | 8.298 | 8.717 | 34,804 | +0.29(+3.42%) |
Dec 05, 2003 | 8.507 | 8.516 | 8.306 | 8.429 | 24,844 | +0.18(+2.22%) |
Dec 04, 2003 | 8.298 | 8.298 | 7.948 | 8.245 | 34,919 | +0.03(+0.43%) |
Dec 03, 2003 | 8.708 | 8.769 | 8.210 | 8.210 | 36,865 | -0.60(-6.84%) |
Dec 02, 2003 | 8.865 | 9.040 | 8.734 | 8.813 | 45,109 | -0.23(-2.51%) |
Dec 01, 2003 | 8.734 | 9.084 | 8.734 | 9.040 | 26,790 | +0.39(+4.55%) |
Nov 28, 2003 | 8.647 | 8.734 | 8.630 | 8.647 | 17,516 | +0.00(+0.00%) |
Nov 26, 2003 | 8.691 | 8.647 | 8.167 | 8.647 | 32,400 | +0.52(+6.46%) |
Nov 25, 2003 | 7.959 | 8.163 | 7.959 | 8.122 | 42,018 | +0.12(+1.53%) |
Nov 24, 2003 | 7.804 | 8.081 | 7.804 | 8.000 | 44,101 | +0.24(+3.05%) |
Nov 21, 2003 | 7.632 | 7.975 | 7.510 | 7.763 | 45,694 | +0.27(+3.59%) |
Nov 20, 2003 | 7.869 | 7.869 | 7.428 | 7.494 | 38,956 | -0.38(-4.77%) |
Nov 19, 2003 | 7.396 | 7.877 | 7.216 | 7.869 | 60,149 | +0.51(+6.99%) |
Nov 18, 2003 | 7.624 | 7.902 | 7.412 | 7.355 | 48,144 | -0.20(-2.59%) |
Nov 17, 2003 | 7.551 | 7.894 | 7.551 | 7.551 | 68,357 | -0.60(-7.41%) |
Nov 14, 2003 | 8.073 | 8.138 | 8.073 | 8.155 | 64,069 | +0.08(+1.01%) |
Nov 13, 2003 | 7.836 | 8.163 | 7.755 | 8.073 | 35,158 | +0.36(+4.66%) |
Nov 12, 2003 | 7.445 | 7.714 | 7.379 | 7.714 | 34,423 | +0.27(+3.62%) |
Nov 11, 2003 | 7.551 | 7.551 | 7.306 | 7.445 | 18,620 | -0.14(-1.83%) |
Nov 10, 2003 | 7.967 | 8.000 | 7.583 | 7.583 | 27,073 | -0.40(-5.01%) |
Nov 07, 2003 | 8.057 | 8.057 | 7.967 | 7.983 | 23,643 | -0.02(-0.20%) |
Nov 06, 2003 | 7.869 | 7.959 | 7.739 | 8.000 | 20,213 | +0.10(+1.24%) |
Nov 05, 2003 | 7.796 | 7.959 | 7.649 | 7.902 | 23,398 | +0.07(+0.83%) |
Nov 04, 2003 | 7.902 | 7.902 | 7.820 | 7.836 | 15,558 | +0.00(+0.00%) |
Nov 03, 2003 | 7.714 | 7.836 | 7.714 | 7.836 | 22,418 | +0.33(+4.35%) |
Oct 31, 2003 | 7.706 | 7.706 | 7.534 | 7.510 | 23,030 | -0.30(-3.87%) |
Oct 30, 2003 | 7.714 | 7.812 | 7.673 | 7.812 | 18,988 | -0.07(-0.83%) |
Oct 29, 2003 | 7.632 | 7.877 | 7.632 | 7.877 | 35,648 | +0.20(+2.66%) |
Oct 28, 2003 | 7.306 | 7.673 | 7.306 | 7.673 | 29,033 | +0.33(+4.56%) |
Oct 27, 2003 | 6.857 | 7.347 | 6.857 | 7.339 | 16,170 | +0.52(+7.66%) |
Oct 24, 2003 | 7.143 | 7.143 | 6.759 | 6.816 | 31,483 | -0.37(-5.11%) |
Oct 23, 2003 | 6.939 | 7.347 | 6.906 | 7.183 | 21,805 | +0.24(+3.53%) |
Oct 22, 2003 | 7.347 | 7.347 | 6.939 | 6.939 | 48,634 | -0.47(-6.39%) |
Oct 21, 2003 | 7.469 | 7.551 | 7.388 | 7.412 | 16,538 | -0.06(-0.77%) |
Oct 20, 2003 | 7.265 | 7.469 | 7.241 | 7.469 | 12,617 | +0.29(+3.98%) |
Oct 17, 2003 | 7.877 | 7.877 | 7.183 | 7.183 | 26,460 | -0.57(-7.37%) |
Oct 16, 2003 | 7.551 | 7.755 | 7.551 | 7.755 | 13,107 | +0.16(+2.15%) |
Oct 15, 2003 | 7.714 | 7.885 | 7.632 | 7.592 | 25,235 | -0.12(-1.59%) |
Oct 14, 2003 | 7.551 | 7.755 | 7.551 | 7.714 | 33,933 | +0.16(+2.16%) |
Oct 13, 2003 | 7.298 | 7.298 | 7.298 | 7.551 | 25,113 | +0.29(+4.05%) |
Oct 10, 2003 | 7.020 | 7.265 | 7.020 | 7.257 | 30,381 | +0.32(+4.59%) |
Oct 09, 2003 | 7.265 | 7.347 | 6.898 | 6.939 | 39,446 | -0.24(-3.41%) |
Oct 08, 2003 | 7.428 | 7.428 | 7.183 | 7.183 | 19,110 | -0.37(-4.86%) |
Oct 07, 2003 | 7.339 | 7.551 | 7.339 | 7.551 | 17,640 | +0.04(+0.54%) |
Oct 06, 2003 | 7.494 | 7.510 | 7.396 | 7.510 | 24,990 | +0.02(+0.22%) |
Oct 03, 2003 | 7.436 | 7.551 | 7.428 | 7.494 | 25,848 | +0.14(+1.89%) |
Oct 02, 2003 | 7.061 | 7.355 | 6.947 | 7.355 | 33,688 | -0.32(-4.15%) |