Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.47 | 11.59 | 11.38 | 11.38 | 230,200 | -0.09(-0.81%) |
Nov 29, 2004 | 11.40 | 11.51 | 11.25 | 11.47 | 134,600 | +0.12(+1.01%) |
Nov 26, 2004 | 11.40 | 11.47 | 11.36 | 11.36 | 25,400 | -0.04(-0.37%) |
Nov 24, 2004 | 11.25 | 11.44 | 11.25 | 11.40 | 137,200 | +0.10(+0.88%) |
Nov 23, 2004 | 11.46 | 11.46 | 11.17 | 11.30 | 256,200 | -0.16(-1.42%) |
Nov 22, 2004 | 11.24 | 11.54 | 11.24 | 11.46 | 166,600 | +0.18(+1.55%) |
Nov 19, 2004 | 11.33 | 11.38 | 11.18 | 11.29 | 142,600 | -0.04(-0.33%) |
Nov 18, 2004 | 11.31 | 11.42 | 11.27 | 11.32 | 166,400 | +0.01(+0.13%) |
Nov 17, 2004 | 11.23 | 11.45 | 11.23 | 11.31 | 263,600 | +0.14(+1.23%) |
Nov 16, 2004 | 11.41 | 11.41 | 11.15 | 11.17 | 179,200 | -0.24(-2.06%) |
Nov 15, 2004 | 11.21 | 11.41 | 11.21 | 11.41 | 247,400 | +0.16(+1.40%) |
Nov 12, 2004 | 11.16 | 11.32 | 11.13 | 11.25 | 121,000 | +0.03(+0.22%) |
Nov 11, 2004 | 11.02 | 11.27 | 11.02 | 11.22 | 140,200 | +0.23(+2.07%) |
Nov 10, 2004 | 11.02 | 11.33 | 10.99 | 11.00 | 190,000 | -0.05(-0.50%) |
Nov 09, 2004 | 11.03 | 11.16 | 10.99 | 11.05 | 386,800 | +0.08(+0.71%) |
Nov 08, 2004 | 11.18 | 11.23 | 10.91 | 10.97 | 145,400 | -0.18(-1.59%) |
Nov 05, 2004 | 11.20 | 11.46 | 11.12 | 11.15 | 217,600 | +0.02(+0.13%) |
Nov 04, 2004 | 11.10 | 11.25 | 11.00 | 11.14 | 188,000 | +0.07(+0.66%) |
Nov 03, 2004 | 10.85 | 11.07 | 10.85 | 11.06 | 273,400 | +0.25(+2.34%) |
Nov 02, 2004 | 10.87 | 10.92 | 10.76 | 10.81 | 217,200 | -0.02(-0.21%) |
Nov 01, 2004 | 10.44 | 10.88 | 10.37 | 10.84 | 269,600 | +0.34(+3.19%) |
Oct 29, 2004 | 10.47 | 10.51 | 10.43 | 10.50 | 302,800 | +0.03(+0.24%) |
Oct 28, 2004 | 10.47 | 10.48 | 10.29 | 10.47 | 268,200 | -0.01(-0.10%) |
Oct 27, 2004 | 10.48 | 10.55 | 10.43 | 10.48 | 167,000 | +0.01(+0.07%) |
Oct 26, 2004 | 10.38 | 10.50 | 10.34 | 10.48 | 142,800 | +0.08(+0.75%) |
Oct 25, 2004 | 10.38 | 10.49 | 10.30 | 10.40 | 186,200 | +0.05(+0.51%) |
Oct 22, 2004 | 10.34 | 10.50 | 10.23 | 10.35 | 155,400 | -0.03(-0.29%) |
Oct 21, 2004 | 10.04 | 10.45 | 10.04 | 10.38 | 164,600 | +0.38(+3.75%) |
Oct 20, 2004 | 9.935 | 10.04 | 9.912 | 10.00 | 191,400 | +0.04(+0.40%) |
Oct 19, 2004 | 10.03 | 10.11 | 9.925 | 9.963 | 115,800 | -0.09(-0.92%) |
Oct 18, 2004 | 9.980 | 10.16 | 9.900 | 10.05 | 93,200 | +0.06(+0.63%) |
Oct 15, 2004 | 9.832 | 10.10 | 9.825 | 9.992 | 101,400 | +0.16(+1.65%) |
Oct 14, 2004 | 9.768 | 9.982 | 9.720 | 9.830 | 138,200 | +0.11(+1.16%) |
Oct 13, 2004 | 10.18 | 10.18 | 9.717 | 9.717 | 180,200 | -0.47(-4.64%) |
Oct 12, 2004 | 10.06 | 10.19 | 9.912 | 10.19 | 90,000 | +0.13(+1.27%) |
Oct 11, 2004 | 10.16 | 10.16 | 9.945 | 10.06 | 91,200 | -0.06(-0.62%) |
Oct 08, 2004 | 10.07 | 10.35 | 10.07 | 10.12 | 191,600 | +0.07(+0.67%) |
Oct 07, 2004 | 10.71 | 10.71 | 10.06 | 10.06 | 177,000 | -0.61(-5.67%) |
Oct 06, 2004 | 10.36 | 10.66 | 10.36 | 10.66 | 113,600 | +0.26(+2.55%) |
Oct 05, 2004 | 10.35 | 10.44 | 10.28 | 10.40 | 131,600 | -0.01(-0.14%) |
Oct 04, 2004 | 10.38 | 10.52 | 10.31 | 10.41 | 156,400 | +0.04(+0.39%) |
Oct 01, 2004 | 9.925 | 10.40 | 9.925 | 10.37 | 184,600 | +0.34(+3.34%) |
Sep 30, 2004 | 9.912 | 10.10 | 9.867 | 10.04 | 247,800 | +0.16(+1.65%) |
Sep 29, 2004 | 9.762 | 9.877 | 9.762 | 9.875 | 182,600 | +0.05(+0.51%) |
Sep 28, 2004 | 9.725 | 9.875 | 9.662 | 9.825 | 149,800 | +0.10(+1.03%) |
Sep 27, 2004 | 9.867 | 9.867 | 9.675 | 9.725 | 100,600 | -0.10(-1.02%) |
Sep 24, 2004 | 9.752 | 9.870 | 9.705 | 9.825 | 79,600 | +0.07(+0.77%) |
Sep 23, 2004 | 9.695 | 9.873 | 9.672 | 9.750 | 93,000 | +0.01(+0.13%) |
Sep 22, 2004 | 9.863 | 9.863 | 9.672 | 9.738 | 187,800 | -0.12(-1.27%) |
Sep 21, 2004 | 9.650 | 9.875 | 9.650 | 9.863 | 230,800 | +0.24(+2.49%) |
Sep 20, 2004 | 9.675 | 9.695 | 9.565 | 9.623 | 112,200 | -0.02(-0.23%) |
Sep 17, 2004 | 9.688 | 9.688 | 9.533 | 9.645 | 178,000 | -0.01(-0.13%) |
Sep 16, 2004 | 9.592 | 9.705 | 9.570 | 9.658 | 96,400 | +0.09(+0.94%) |
Sep 15, 2004 | 9.650 | 9.650 | 9.470 | 9.568 | 105,600 | -0.05(-0.49%) |
Sep 14, 2004 | 9.575 | 9.650 | 9.502 | 9.615 | 64,200 | -0.01(-0.10%) |
Sep 13, 2004 | 9.675 | 9.750 | 9.562 | 9.625 | 121,000 | -0.05(-0.52%) |
Sep 10, 2004 | 9.740 | 9.742 | 9.613 | 9.675 | 83,800 | -0.01(-0.15%) |
Sep 09, 2004 | 9.430 | 9.822 | 9.430 | 9.690 | 220,000 | +0.20(+2.08%) |
Sep 08, 2004 | 9.518 | 9.740 | 9.492 | 9.492 | 112,200 | -0.02(-0.24%) |
Sep 07, 2004 | 9.190 | 9.540 | 9.190 | 9.515 | 134,000 | +0.32(+3.45%) |
Sep 03, 2004 | 9.293 | 9.383 | 9.137 | 9.197 | 106,400 | -0.10(-1.02%) |
Sep 02, 2004 | 8.967 | 9.293 | 8.963 | 9.293 | 88,800 | +0.31(+3.42%) |
Sep 01, 2004 | 8.865 | 9.012 | 8.865 | 8.985 | 168,800 | +0.10(+1.13%) |
Aug 31, 2004 | 8.755 | 8.885 | 8.672 | 8.885 | 67,600 | +0.11(+1.20%) |
Aug 30, 2004 | 8.973 | 8.973 | 8.775 | 8.780 | 62,600 | -0.21(-2.34%) |
Aug 27, 2004 | 8.900 | 9.030 | 8.880 | 8.990 | 82,600 | +0.14(+1.58%) |
Aug 26, 2004 | 9.090 | 9.092 | 8.850 | 8.850 | 170,000 | -0.29(-3.17%) |
Aug 25, 2004 | 9.080 | 9.145 | 8.880 | 9.140 | 81,200 | +0.09(+0.94%) |
Aug 24, 2004 | 9.025 | 9.062 | 8.925 | 9.055 | 67,400 | +0.12(+1.34%) |
Aug 23, 2004 | 9.217 | 9.230 | 8.908 | 8.935 | 107,000 | -0.22(-2.40%) |
Aug 20, 2004 | 9.027 | 9.155 | 8.950 | 9.155 | 100,400 | +0.18(+1.98%) |
Aug 19, 2004 | 8.730 | 9.098 | 8.727 | 8.977 | 218,800 | +0.20(+2.25%) |
Aug 18, 2004 | 8.768 | 8.855 | 8.700 | 8.780 | 75,400 | -0.01(-0.14%) |
Aug 17, 2004 | 8.945 | 8.945 | 8.727 | 8.793 | 95,400 | -0.10(-1.15%) |
Aug 16, 2004 | 8.477 | 8.895 | 8.477 | 8.895 | 161,000 | +0.36(+4.16%) |
Aug 13, 2004 | 8.742 | 8.762 | 8.412 | 8.540 | 159,400 | -0.14(-1.61%) |
Aug 12, 2004 | 8.887 | 8.932 | 8.670 | 8.680 | 144,400 | -0.31(-3.42%) |
Aug 11, 2004 | 9.105 | 9.105 | 8.890 | 8.988 | 171,400 | -0.12(-1.29%) |
Aug 10, 2004 | 8.787 | 9.105 | 8.787 | 9.105 | 148,200 | +0.38(+4.36%) |
Aug 09, 2004 | 8.887 | 8.900 | 8.650 | 8.725 | 263,200 | -0.14(-1.55%) |
Aug 06, 2004 | 9.412 | 9.412 | 8.832 | 8.863 | 246,600 | -0.60(-6.34%) |
Aug 05, 2004 | 9.675 | 9.678 | 9.440 | 9.463 | 128,000 | -0.18(-1.84%) |
Aug 04, 2004 | 9.592 | 9.652 | 9.290 | 9.640 | 172,400 | +0.10(+1.02%) |
Aug 03, 2004 | 9.815 | 9.815 | 9.490 | 9.543 | 137,800 | -0.32(-3.27%) |
Aug 02, 2004 | 9.613 | 9.875 | 9.575 | 9.865 | 217,600 | +0.21(+2.23%) |
Jul 30, 2004 | 9.655 | 9.738 | 9.598 | 9.650 | 132,600 | -0.05(-0.57%) |
Jul 29, 2004 | 9.408 | 9.735 | 9.275 | 9.705 | 234,800 | +0.35(+3.71%) |
Jul 28, 2004 | 9.395 | 9.447 | 9.178 | 9.357 | 114,800 | -0.06(-0.66%) |
Jul 27, 2004 | 9.185 | 9.500 | 9.185 | 9.420 | 102,400 | +0.20(+2.14%) |
Jul 26, 2004 | 9.225 | 9.340 | 9.100 | 9.223 | 147,200 | -0.04(-0.40%) |
Jul 23, 2004 | 9.408 | 9.425 | 9.250 | 9.260 | 97,200 | -0.09(-0.91%) |
Jul 22, 2004 | 9.453 | 9.492 | 9.293 | 9.345 | 103,800 | -0.17(-1.79%) |
Jul 21, 2004 | 9.755 | 9.760 | 9.515 | 9.515 | 128,000 | -0.24(-2.49%) |
Jul 20, 2004 | 9.650 | 9.768 | 9.650 | 9.758 | 171,200 | +0.14(+1.48%) |
Jul 19, 2004 | 9.590 | 9.732 | 9.488 | 9.615 | 135,200 | +0.09(+0.92%) |
Jul 16, 2004 | 9.748 | 9.750 | 9.502 | 9.527 | 116,400 | -0.19(-1.90%) |
Jul 15, 2004 | 9.623 | 9.765 | 9.623 | 9.713 | 169,600 | +0.09(+0.96%) |
Jul 14, 2004 | 9.570 | 9.775 | 9.550 | 9.620 | 188,000 | +0.02(+0.21%) |
Jul 13, 2004 | 9.505 | 9.625 | 9.453 | 9.600 | 105,000 | +0.12(+1.32%) |
Jul 12, 2004 | 9.637 | 9.637 | 9.463 | 9.475 | 101,800 | -0.19(-1.94%) |
Jul 09, 2004 | 9.662 | 9.700 | 9.500 | 9.662 | 132,000 | +0.06(+0.65%) |
Jul 08, 2004 | 9.875 | 9.880 | 9.572 | 9.600 | 248,400 | -0.24(-2.41%) |
Jul 07, 2004 | 9.860 | 9.900 | 9.727 | 9.838 | 371,000 | +0.03(+0.28%) |
Jul 06, 2004 | 9.943 | 10.02 | 9.717 | 9.810 | 243,800 | -0.17(-1.70%) |
Jul 02, 2004 | 9.988 | 10.00 | 9.875 | 9.980 | 237,600 | +0.10(+0.99%) |
Jul 01, 2004 | 9.748 | 9.970 | 9.627 | 9.883 | 235,200 | +0.16(+1.62%) |
Jun 30, 2004 | 9.582 | 9.725 | 9.500 | 9.725 | 161,400 | +0.14(+1.49%) |
Jun 29, 2004 | 9.547 | 9.582 | 9.340 | 9.582 | 361,600 | -0.00(-0.03%) |
Jun 28, 2004 | 9.562 | 9.773 | 9.553 | 9.585 | 198,000 | +0.09(+0.89%) |
Jun 25, 2004 | 9.672 | 9.750 | 9.490 | 9.500 | 386,000 | -0.18(-1.88%) |
Jun 24, 2004 | 9.525 | 9.727 | 9.350 | 9.682 | 442,000 | +0.13(+1.33%) |
Jun 23, 2004 | 9.287 | 9.592 | 9.250 | 9.555 | 163,000 | +0.24(+2.55%) |
Jun 22, 2004 | 9.350 | 9.443 | 9.200 | 9.318 | 213,400 | -0.10(-1.06%) |
Jun 21, 2004 | 9.345 | 9.453 | 9.262 | 9.418 | 153,000 | -0.01(-0.08%) |
Jun 18, 2004 | 9.410 | 9.460 | 9.325 | 9.425 | 177,200 | +0.02(+0.16%) |
Jun 17, 2004 | 9.360 | 9.428 | 9.332 | 9.410 | 203,000 | +0.04(+0.37%) |
Jun 16, 2004 | 9.450 | 9.463 | 9.345 | 9.375 | 147,600 | -0.05(-0.56%) |
Jun 15, 2004 | 9.325 | 9.537 | 9.325 | 9.428 | 218,400 | +0.09(+0.96%) |
Jun 14, 2004 | 9.325 | 9.447 | 9.283 | 9.338 | 260,200 | +0.03(+0.30%) |
Jun 10, 2004 | 9.262 | 9.367 | 9.250 | 9.310 | 191,000 | +0.02(+0.24%) |
Jun 09, 2004 | 9.325 | 9.400 | 9.225 | 9.287 | 169,200 | -0.06(-0.67%) |
Jun 08, 2004 | 9.250 | 9.373 | 9.227 | 9.350 | 151,600 | +0.13(+1.47%) |
Jun 07, 2004 | 9.100 | 9.248 | 8.980 | 9.215 | 86,800 | +0.14(+1.54%) |
Jun 04, 2004 | 8.967 | 9.205 | 8.900 | 9.075 | 121,600 | +0.16(+1.77%) |
Jun 03, 2004 | 9.092 | 9.092 | 8.918 | 8.918 | 127,400 | -0.16(-1.76%) |
Jun 02, 2004 | 9.143 | 9.350 | 9.033 | 9.078 | 326,000 | -0.02(-0.25%) |
Jun 01, 2004 | 8.787 | 9.125 | 8.787 | 9.100 | 230,400 | +0.25(+2.82%) |
May 28, 2004 | 8.838 | 8.905 | 8.735 | 8.850 | 93,800 | +0.00(+0.00%) |
May 27, 2004 | 8.810 | 8.932 | 8.725 | 8.850 | 117,400 | +0.06(+0.74%) |
May 26, 2004 | 9.018 | 9.018 | 8.643 | 8.785 | 157,600 | -0.22(-2.44%) |
May 25, 2004 | 8.750 | 9.018 | 8.707 | 9.005 | 225,200 | +0.26(+2.91%) |
May 24, 2004 | 8.745 | 8.750 | 8.658 | 8.750 | 189,800 | +0.01(+0.06%) |
May 21, 2004 | 8.588 | 8.835 | 8.588 | 8.745 | 176,600 | +0.19(+2.28%) |
May 20, 2004 | 8.537 | 8.693 | 8.505 | 8.550 | 163,000 | +0.01(+0.15%) |
May 19, 2004 | 8.625 | 8.803 | 8.492 | 8.537 | 270,200 | -0.09(-0.99%) |
May 18, 2004 | 8.648 | 8.820 | 8.575 | 8.623 | 319,200 | +0.22(+2.68%) |
May 17, 2004 | 8.575 | 8.575 | 8.300 | 8.398 | 169,600 | -0.18(-2.07%) |
May 14, 2004 | 8.430 | 8.715 | 8.387 | 8.575 | 224,400 | +0.08(+0.97%) |
May 13, 2004 | 8.498 | 8.537 | 8.473 | 8.492 | 280,600 | -0.01(-0.06%) |
May 12, 2004 | 8.537 | 8.540 | 8.393 | 8.498 | 214,600 | -0.00(-0.03%) |
May 11, 2004 | 8.607 | 8.645 | 8.473 | 8.500 | 273,200 | -0.04(-0.53%) |
May 10, 2004 | 8.845 | 8.870 | 8.543 | 8.545 | 261,600 | -0.31(-3.53%) |
May 07, 2004 | 8.960 | 9.045 | 8.850 | 8.857 | 199,000 | -0.17(-1.83%) |
May 06, 2004 | 8.973 | 9.123 | 8.870 | 9.023 | 166,000 | +0.05(+0.53%) |
May 05, 2004 | 8.688 | 9.050 | 8.680 | 8.975 | 211,400 | +0.31(+3.61%) |
May 04, 2004 | 8.910 | 8.922 | 8.625 | 8.662 | 186,200 | -0.25(-2.75%) |
May 03, 2004 | 8.662 | 9.000 | 8.662 | 8.908 | 229,600 | +0.28(+3.28%) |
Apr 30, 2004 | 8.700 | 8.797 | 8.568 | 8.625 | 222,600 | -0.02(-0.20%) |
Apr 29, 2004 | 8.637 | 8.885 | 8.492 | 8.643 | 200,400 | +0.05(+0.64%) |
Apr 28, 2004 | 8.887 | 8.957 | 8.562 | 8.588 | 179,800 | -0.31(-3.46%) |
Apr 27, 2004 | 8.963 | 8.998 | 8.883 | 8.895 | 128,600 | -0.07(-0.75%) |
Apr 26, 2004 | 8.935 | 9.107 | 8.885 | 8.963 | 101,400 | +0.00(+0.03%) |
Apr 23, 2004 | 9.020 | 9.037 | 8.870 | 8.960 | 166,400 | -0.10(-1.08%) |
Apr 22, 2004 | 8.863 | 9.062 | 8.822 | 9.057 | 107,800 | +0.23(+2.66%) |
Apr 21, 2004 | 8.810 | 8.893 | 8.713 | 8.822 | 183,600 | +0.01(+0.14%) |
Apr 20, 2004 | 8.780 | 8.877 | 8.780 | 8.810 | 121,800 | +0.03(+0.34%) |
Apr 19, 2004 | 8.787 | 8.800 | 8.648 | 8.780 | 82,000 | +0.10(+1.21%) |
Apr 16, 2004 | 8.640 | 8.752 | 8.625 | 8.675 | 86,800 | +0.06(+0.70%) |
Apr 15, 2004 | 8.693 | 8.738 | 8.555 | 8.615 | 162,400 | -0.10(-1.12%) |
Apr 14, 2004 | 8.710 | 8.780 | 8.688 | 8.713 | 147,800 | +0.01(+0.11%) |
Apr 13, 2004 | 8.745 | 8.825 | 8.675 | 8.703 | 171,200 | -0.04(-0.49%) |
Apr 12, 2004 | 8.680 | 8.748 | 8.680 | 8.745 | 53,200 | +0.09(+1.04%) |
Apr 08, 2004 | 8.745 | 8.745 | 8.625 | 8.655 | 119,200 | -0.09(-1.03%) |
Apr 07, 2004 | 8.688 | 8.750 | 8.607 | 8.745 | 135,200 | +0.07(+0.84%) |
Apr 06, 2004 | 8.670 | 8.688 | 8.578 | 8.672 | 143,400 | +0.00(+0.03%) |
Apr 05, 2004 | 8.602 | 8.670 | 8.475 | 8.670 | 120,000 | +0.07(+0.78%) |
Apr 02, 2004 | 8.525 | 8.695 | 8.515 | 8.602 | 133,400 | +0.11(+1.35%) |
Apr 01, 2004 | 8.447 | 8.537 | 8.425 | 8.488 | 178,600 | +0.04(+0.47%) |
Mar 31, 2004 | 8.495 | 8.500 | 8.360 | 8.447 | 192,400 | -0.05(-0.56%) |
Mar 30, 2004 | 8.438 | 8.495 | 8.377 | 8.495 | 206,000 | +0.00(+0.00%) |
Mar 29, 2004 | 8.050 | 8.495 | 8.025 | 8.495 | 156,400 | +0.47(+5.89%) |
Mar 26, 2004 | 8.043 | 8.057 | 7.963 | 8.023 | 112,000 | +0.01(+0.06%) |
Mar 25, 2004 | 7.975 | 8.123 | 7.950 | 8.018 | 164,400 | +0.09(+1.17%) |
Mar 24, 2004 | 7.872 | 8.020 | 7.865 | 7.925 | 160,200 | -0.01(-0.09%) |
Mar 23, 2004 | 7.867 | 8.010 | 7.827 | 7.933 | 259,600 | +0.12(+1.50%) |
Mar 22, 2004 | 8.012 | 8.012 | 7.812 | 7.815 | 185,400 | -0.17(-2.16%) |
Mar 19, 2004 | 8.162 | 8.162 | 7.987 | 7.987 | 82,000 | -0.11(-1.39%) |
Mar 18, 2004 | 8.150 | 8.150 | 8.000 | 8.100 | 109,000 | -0.07(-0.89%) |
Mar 17, 2004 | 7.907 | 8.185 | 7.888 | 8.172 | 123,000 | +0.38(+4.84%) |
Mar 16, 2004 | 7.997 | 7.997 | 7.793 | 7.795 | 113,200 | -0.12(-1.45%) |
Mar 15, 2004 | 7.980 | 8.117 | 7.900 | 7.910 | 143,200 | -0.10(-1.28%) |
Mar 12, 2004 | 7.990 | 8.085 | 7.935 | 8.012 | 137,200 | +0.03(+0.44%) |
Mar 11, 2004 | 7.940 | 8.188 | 7.907 | 7.978 | 121,600 | +0.01(+0.16%) |
Mar 10, 2004 | 7.947 | 8.025 | 7.900 | 7.965 | 180,400 | -0.01(-0.09%) |
Mar 09, 2004 | 7.995 | 8.075 | 7.942 | 7.973 | 139,600 | -0.03(-0.34%) |
Mar 08, 2004 | 8.088 | 8.100 | 7.940 | 8.000 | 113,600 | -0.09(-1.08%) |
Mar 05, 2004 | 8.027 | 8.143 | 7.883 | 8.088 | 114,200 | -0.00(-0.03%) |
Mar 04, 2004 | 8.000 | 8.090 | 7.850 | 8.090 | 120,400 | +0.09(+1.09%) |
Mar 03, 2004 | 8.055 | 8.078 | 7.853 | 8.002 | 71,200 | -0.03(-0.34%) |
Mar 02, 2004 | 8.113 | 8.140 | 8.015 | 8.030 | 188,600 | -0.12(-1.47%) |
Mar 01, 2004 | 8.000 | 8.150 | 7.815 | 8.150 | 168,400 | +0.20(+2.52%) |
Feb 27, 2004 | 7.775 | 8.027 | 7.638 | 7.950 | 207,200 | +0.22(+2.81%) |
Feb 26, 2004 | 7.777 | 7.800 | 7.647 | 7.732 | 147,400 | -0.04(-0.55%) |
Feb 25, 2004 | 7.702 | 7.800 | 7.548 | 7.775 | 113,400 | +0.10(+1.27%) |
Feb 24, 2004 | 7.705 | 7.760 | 7.582 | 7.678 | 208,400 | -0.13(-1.63%) |
Feb 23, 2004 | 7.875 | 7.895 | 7.603 | 7.805 | 150,200 | +0.04(+0.48%) |
Feb 20, 2004 | 7.875 | 7.875 | 7.713 | 7.768 | 100,200 | -0.10(-1.24%) |
Feb 19, 2004 | 7.912 | 7.940 | 7.825 | 7.865 | 115,400 | -0.05(-0.60%) |
Feb 18, 2004 | 7.995 | 7.997 | 7.812 | 7.912 | 137,800 | -0.08(-1.03%) |
Feb 17, 2004 | 8.037 | 8.037 | 7.945 | 7.995 | 293,200 | -0.00(-0.06%) |
Feb 13, 2004 | 8.125 | 8.162 | 7.992 | 8.000 | 125,800 | -0.24(-2.91%) |
Feb 12, 2004 | 8.205 | 8.293 | 8.125 | 8.240 | 123,800 | +0.02(+0.18%) |
Feb 11, 2004 | 8.062 | 8.225 | 8.025 | 8.225 | 120,000 | +0.16(+2.02%) |
Feb 10, 2004 | 7.970 | 8.062 | 7.945 | 8.062 | 281,400 | +0.08(+1.03%) |
Feb 09, 2004 | 7.938 | 8.018 | 7.928 | 7.980 | 124,000 | +0.04(+0.54%) |
Feb 06, 2004 | 7.930 | 7.950 | 7.890 | 7.938 | 147,000 | +0.01(+0.09%) |
Feb 05, 2004 | 7.875 | 7.930 | 7.850 | 7.930 | 136,600 | +0.05(+0.70%) |
Feb 04, 2004 | 7.997 | 7.997 | 7.857 | 7.875 | 216,200 | -0.12(-1.56%) |
Feb 03, 2004 | 8.125 | 8.162 | 7.912 | 8.000 | 241,800 | -0.16(-2.02%) |
Feb 02, 2004 | 8.200 | 8.275 | 8.125 | 8.165 | 248,800 | -0.05(-0.64%) |
Jan 30, 2004 | 8.357 | 8.357 | 8.182 | 8.217 | 137,800 | -0.08(-0.93%) |
Jan 29, 2004 | 8.238 | 8.365 | 8.018 | 8.295 | 278,000 | +0.17(+2.09%) |
Jan 28, 2004 | 8.495 | 8.500 | 8.125 | 8.125 | 119,600 | -0.41(-4.83%) |
Jan 27, 2004 | 8.488 | 8.625 | 8.453 | 8.537 | 180,200 | +0.04(+0.50%) |
Jan 26, 2004 | 8.625 | 8.625 | 8.338 | 8.495 | 135,000 | -0.13(-1.51%) |
Jan 23, 2004 | 8.400 | 8.625 | 8.393 | 8.625 | 140,400 | +0.29(+3.45%) |
Jan 22, 2004 | 8.438 | 8.498 | 8.338 | 8.338 | 182,400 | -0.04(-0.45%) |
Jan 21, 2004 | 8.250 | 8.575 | 8.230 | 8.375 | 340,400 | +0.15(+1.82%) |
Jan 20, 2004 | 8.492 | 8.508 | 8.178 | 8.225 | 342,800 | -0.25(-2.92%) |
Jan 16, 2004 | 8.495 | 8.560 | 8.473 | 8.473 | 191,600 | -0.00(-0.06%) |
Jan 15, 2004 | 8.572 | 8.572 | 8.443 | 8.477 | 141,600 | -0.10(-1.11%) |
Jan 14, 2004 | 8.543 | 8.572 | 8.475 | 8.572 | 118,200 | +0.03(+0.38%) |
Jan 13, 2004 | 8.575 | 8.575 | 8.367 | 8.540 | 164,400 | -0.03(-0.32%) |
Jan 12, 2004 | 8.550 | 8.617 | 8.550 | 8.568 | 140,400 | +0.04(+0.50%) |
Jan 09, 2004 | 8.828 | 8.828 | 8.525 | 8.525 | 132,400 | -0.30(-3.43%) |
Jan 08, 2004 | 8.697 | 8.850 | 8.697 | 8.828 | 72,000 | +0.19(+2.23%) |
Jan 07, 2004 | 8.613 | 8.655 | 8.530 | 8.635 | 179,600 | +0.07(+0.85%) |
Jan 06, 2004 | 9.060 | 9.060 | 8.545 | 8.562 | 265,400 | -0.57(-6.27%) |
Jan 05, 2004 | 8.838 | 9.135 | 8.828 | 9.135 | 286,400 | +0.32(+3.66%) |
Jan 02, 2004 | 8.660 | 8.955 | 8.660 | 8.812 | 246,000 | +0.09(+1.06%) |
Dec 31, 2003 | 8.688 | 8.938 | 8.688 | 8.720 | 301,200 | +0.10(+1.10%) |
Dec 30, 2003 | 8.457 | 8.625 | 8.405 | 8.625 | 105,800 | +0.19(+2.22%) |
Dec 29, 2003 | 8.375 | 8.460 | 8.338 | 8.438 | 138,800 | +0.09(+1.11%) |
Dec 26, 2003 | 8.375 | 8.375 | 8.307 | 8.345 | 26,000 | -0.05(-0.57%) |
Dec 24, 2003 | 8.492 | 8.492 | 8.290 | 8.393 | 86,400 | -0.13(-1.53%) |
Dec 23, 2003 | 8.373 | 8.523 | 8.287 | 8.523 | 132,400 | +0.18(+2.10%) |
Dec 22, 2003 | 8.373 | 8.400 | 8.303 | 8.348 | 245,000 | -0.07(-0.89%) |
Dec 19, 2003 | 8.367 | 8.422 | 8.312 | 8.422 | 234,800 | +0.05(+0.66%) |
Dec 18, 2003 | 8.245 | 8.367 | 8.245 | 8.367 | 364,200 | +0.12(+1.42%) |
Dec 17, 2003 | 8.250 | 8.250 | 8.152 | 8.250 | 171,800 | -0.04(-0.51%) |
Dec 16, 2003 | 8.300 | 8.300 | 8.268 | 8.293 | 229,600 | -0.01(-0.09%) |
Dec 15, 2003 | 8.232 | 8.300 | 8.127 | 8.300 | 249,800 | +0.10(+1.25%) |
Dec 12, 2003 | 8.107 | 8.200 | 8.012 | 8.197 | 203,600 | +0.03(+0.37%) |
Dec 11, 2003 | 7.897 | 8.168 | 7.897 | 8.168 | 202,600 | +0.30(+3.75%) |
Dec 10, 2003 | 7.912 | 7.920 | 7.855 | 7.872 | 198,600 | -0.04(-0.54%) |
Dec 09, 2003 | 7.853 | 7.987 | 7.800 | 7.915 | 338,200 | +0.06(+0.73%) |
Dec 08, 2003 | 7.812 | 7.870 | 7.793 | 7.857 | 169,600 | +0.07(+0.90%) |
Dec 05, 2003 | 7.787 | 7.832 | 7.763 | 7.787 | 48,800 | +0.00(+0.00%) |
Dec 04, 2003 | 7.750 | 7.835 | 7.737 | 7.787 | 214,000 | +0.02(+0.32%) |
Dec 03, 2003 | 7.787 | 7.825 | 7.765 | 7.763 | 146,800 | +0.02(+0.19%) |
Dec 02, 2003 | 7.768 | 7.795 | 7.728 | 7.747 | 126,000 | -0.04(-0.45%) |