Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.248 | 9.322 | 9.229 | 9.300 | 87,383 | -0.06(-0.66%) |
Oct 28, 2004 | 9.334 | 9.402 | 9.291 | 9.362 | 82,204 | +0.03(+0.30%) |
Oct 27, 2004 | 9.341 | 9.371 | 9.282 | 9.334 | 110,037 | +0.08(+0.87%) |
Oct 26, 2004 | 9.325 | 9.325 | 9.208 | 9.254 | 217,810 | -0.02(-0.17%) |
Oct 25, 2004 | 9.319 | 9.331 | 9.257 | 9.270 | 61,491 | +0.00(+0.00%) |
Oct 22, 2004 | 9.270 | 9.347 | 9.270 | 9.270 | 644,369 | +0.05(+0.57%) |
Oct 21, 2004 | 9.223 | 9.254 | 9.192 | 9.217 | 55,666 | +0.00(+0.00%) |
Oct 20, 2004 | 9.168 | 9.223 | 9.146 | 9.217 | 55,666 | +0.10(+1.08%) |
Oct 19, 2004 | 9.121 | 9.180 | 9.115 | 9.118 | 267,651 | +0.12(+1.37%) |
Oct 18, 2004 | 9.053 | 9.053 | 8.982 | 8.995 | 183,180 | -0.03(-0.31%) |
Oct 15, 2004 | 9.016 | 9.059 | 8.998 | 9.022 | 83,823 | +0.06(+0.65%) |
Oct 14, 2004 | 8.979 | 9.022 | 8.961 | 8.964 | 71,848 | +0.04(+0.45%) |
Oct 13, 2004 | 8.991 | 8.995 | 8.874 | 8.923 | 64,404 | +0.07(+0.80%) |
Oct 12, 2004 | 8.822 | 8.880 | 8.797 | 8.852 | 87,383 | -0.04(-0.45%) |
Oct 11, 2004 | 8.911 | 8.927 | 8.883 | 8.893 | 82,852 | -0.01(-0.10%) |
Oct 08, 2004 | 8.923 | 8.961 | 8.874 | 8.902 | 74,761 | +0.10(+1.16%) |
Oct 07, 2004 | 8.815 | 8.815 | 8.698 | 8.800 | 108,096 | -0.14(-1.59%) |
Oct 06, 2004 | 8.939 | 8.954 | 8.874 | 8.942 | 99,681 | -0.07(-0.79%) |
Oct 05, 2004 | 8.957 | 9.022 | 8.899 | 9.013 | 417,173 | +0.06(+0.73%) |
Oct 04, 2004 | 8.982 | 8.982 | 8.927 | 8.948 | 232,374 | -0.05(-0.52%) |
Oct 01, 2004 | 8.945 | 9.016 | 8.930 | 8.995 | 1,406,543 | -0.02(-0.27%) |
Sep 30, 2004 | 8.927 | 9.038 | 8.899 | 9.019 | 117,158 | +0.02(+0.24%) |
Sep 29, 2004 | 9.038 | 9.050 | 8.933 | 8.998 | 124,601 | -0.04(-0.48%) |
Sep 28, 2004 | 8.982 | 9.050 | 8.930 | 9.041 | 135,281 | +0.06(+0.65%) |
Sep 27, 2004 | 8.933 | 9.032 | 8.933 | 8.982 | 215,544 | +0.00(+0.00%) |
Sep 24, 2004 | 9.022 | 9.032 | 8.979 | 8.982 | 74,113 | -0.09(-0.99%) |
Sep 23, 2004 | 9.029 | 9.164 | 9.029 | 9.072 | 87,706 | +0.12(+1.35%) |
Sep 22, 2004 | 8.902 | 8.991 | 8.874 | 8.951 | 194,184 | -0.06(-0.65%) |
Sep 21, 2004 | 8.930 | 9.053 | 8.896 | 9.010 | 137,223 | +0.14(+1.57%) |
Sep 20, 2004 | 8.880 | 8.883 | 8.815 | 8.871 | 169,911 | -0.13(-1.44%) |
Sep 17, 2004 | 8.964 | 9.001 | 8.917 | 9.001 | 106,801 | +0.05(+0.52%) |
Sep 16, 2004 | 8.961 | 8.995 | 8.920 | 8.954 | 77,997 | +0.06(+0.66%) |
Sep 15, 2004 | 8.961 | 8.961 | 8.846 | 8.896 | 151,140 | -0.16(-1.74%) |
Sep 14, 2004 | 8.991 | 9.053 | 8.936 | 9.053 | 72,171 | -0.01(-0.10%) |
Sep 13, 2004 | 9.115 | 9.115 | 9.056 | 9.063 | 152,758 | -0.08(-0.85%) |
Sep 10, 2004 | 9.149 | 9.177 | 9.103 | 9.140 | 57,284 | +0.00(+0.03%) |
Sep 09, 2004 | 9.143 | 9.161 | 9.090 | 9.137 | 49,840 | -0.03(-0.30%) |
Sep 08, 2004 | 9.155 | 9.192 | 9.115 | 9.164 | 76,379 | +0.00(+0.03%) |
Sep 07, 2004 | 9.155 | 9.168 | 9.069 | 9.161 | 127,838 | -0.15(-1.59%) |
Sep 03, 2004 | 9.276 | 9.316 | 9.208 | 9.310 | 183,180 | -0.02(-0.23%) |
Sep 02, 2004 | 9.297 | 9.399 | 9.270 | 9.331 | 81,881 | +0.02(+0.23%) |
Sep 01, 2004 | 9.307 | 9.341 | 9.251 | 9.310 | 69,259 | -0.04(-0.43%) |
Aug 31, 2004 | 9.325 | 9.424 | 9.300 | 9.350 | 128,809 | +0.01(+0.07%) |
Aug 30, 2004 | 9.334 | 9.356 | 9.270 | 9.344 | 60,844 | +0.01(+0.10%) |
Aug 27, 2004 | 9.273 | 9.347 | 9.236 | 9.334 | 129,132 | +0.10(+1.04%) |
Aug 26, 2004 | 9.146 | 9.297 | 9.146 | 9.239 | 94,503 | +0.10(+1.12%) |
Aug 25, 2004 | 9.047 | 9.137 | 9.047 | 9.137 | 251,792 | -0.04(-0.44%) |
Aug 24, 2004 | 9.146 | 9.270 | 9.109 | 9.177 | 197,420 | -0.07(-0.74%) |
Aug 23, 2004 | 9.239 | 9.270 | 9.202 | 9.245 | 119,747 | +0.04(+0.40%) |
Aug 20, 2004 | 9.198 | 9.232 | 9.118 | 9.208 | 94,179 | -0.05(-0.50%) |
Aug 19, 2004 | 9.254 | 9.263 | 9.208 | 9.254 | 86,412 | -0.03(-0.30%) |
Aug 18, 2004 | 9.217 | 9.282 | 9.146 | 9.282 | 133,016 | +0.03(+0.30%) |
Aug 17, 2004 | 9.304 | 9.344 | 9.183 | 9.254 | 145,638 | -0.06(-0.66%) |
Aug 16, 2004 | 9.270 | 9.347 | 9.270 | 9.316 | 117,158 | -0.02(-0.17%) |
Aug 13, 2004 | 9.344 | 9.384 | 9.291 | 9.331 | 112,303 | +0.00(+0.03%) |
Aug 12, 2004 | 9.341 | 9.365 | 9.270 | 9.328 | 169,587 | -0.02(-0.23%) |
Aug 11, 2004 | 9.362 | 9.393 | 9.294 | 9.350 | 138,518 | -0.03(-0.30%) |
Aug 10, 2004 | 9.362 | 9.424 | 9.319 | 9.378 | 195,479 | -0.01(-0.07%) |
Aug 09, 2004 | 9.461 | 9.489 | 9.359 | 9.384 | 109,390 | -0.04(-0.43%) |
Aug 06, 2004 | 9.517 | 9.529 | 9.415 | 9.424 | 172,500 | +0.02(+0.23%) |
Aug 05, 2004 | 9.495 | 9.495 | 9.371 | 9.402 | 147,256 | -0.03(-0.29%) |
Aug 04, 2004 | 9.390 | 9.501 | 9.331 | 9.430 | 310,695 | -0.11(-1.13%) |
Aug 03, 2004 | 9.541 | 9.579 | 9.498 | 9.538 | 89,324 | -0.01(-0.10%) |
Aug 02, 2004 | 9.470 | 9.603 | 9.470 | 9.548 | 99,034 | +0.17(+1.81%) |
Jul 30, 2004 | 9.353 | 9.470 | 9.341 | 9.378 | 73,142 | +0.07(+0.76%) |
Jul 29, 2004 | 9.232 | 9.359 | 9.205 | 9.307 | 65,051 | -0.06(-0.59%) |
Jul 28, 2004 | 9.276 | 9.362 | 9.226 | 9.362 | 113,921 | -0.06(-0.62%) |
Jul 27, 2004 | 9.313 | 9.452 | 9.291 | 9.421 | 143,696 | -0.10(-1.04%) |
Jul 26, 2004 | 9.588 | 9.625 | 9.517 | 9.520 | 137,223 | -0.10(-1.00%) |
Jul 23, 2004 | 9.622 | 9.637 | 9.585 | 9.616 | 119,423 | -0.08(-0.80%) |
Jul 22, 2004 | 9.718 | 9.770 | 9.650 | 9.693 | 69,906 | -0.02(-0.25%) |
Jul 21, 2004 | 9.773 | 9.773 | 9.674 | 9.718 | 94,503 | -0.18(-1.81%) |
Jul 20, 2004 | 9.925 | 9.925 | 9.857 | 9.897 | 95,474 | -0.02(-0.16%) |
Jul 19, 2004 | 10.04 | 10.04 | 9.857 | 9.912 | 167,322 | -0.16(-1.63%) |
Jul 16, 2004 | 10.02 | 10.11 | 10.02 | 10.08 | 192,890 | +0.48(+4.96%) |
Jul 15, 2004 | 9.640 | 9.656 | 9.579 | 9.600 | 81,557 | -0.16(-1.68%) |
Jul 14, 2004 | 9.718 | 9.764 | 9.659 | 9.764 | 51,458 | +0.06(+0.63%) |
Jul 13, 2004 | 9.733 | 9.733 | 9.674 | 9.703 | 144,991 | -0.14(-1.38%) |
Jul 12, 2004 | 9.776 | 9.857 | 9.736 | 9.838 | 88,677 | +0.05(+0.47%) |
Jul 09, 2004 | 9.764 | 9.813 | 9.758 | 9.792 | 51,135 | +0.09(+0.96%) |
Jul 08, 2004 | 9.718 | 9.733 | 9.656 | 9.699 | 63,433 | +0.02(+0.22%) |
Jul 07, 2004 | 9.677 | 9.733 | 9.628 | 9.677 | 98,710 | -0.04(-0.41%) |
Jul 06, 2004 | 9.705 | 9.727 | 9.609 | 9.718 | 208,101 | -0.03(-0.32%) |
Jul 02, 2004 | 9.619 | 9.748 | 9.616 | 9.748 | 185,122 | +0.14(+1.48%) |
Jul 01, 2004 | 9.616 | 9.616 | 9.532 | 9.606 | 91,266 | -0.04(-0.45%) |
Jun 30, 2004 | 9.637 | 9.650 | 9.554 | 9.650 | 257,941 | -0.03(-0.29%) |
Jun 29, 2004 | 9.866 | 9.866 | 9.674 | 9.677 | 587,732 | -0.11(-1.14%) |
Jun 28, 2004 | 9.857 | 9.962 | 9.776 | 9.789 | 113,597 | +0.15(+1.51%) |
Jun 25, 2004 | 9.748 | 9.795 | 9.643 | 9.643 | 124,925 | -0.12(-1.27%) |
Jun 24, 2004 | 9.816 | 9.835 | 9.718 | 9.767 | 146,285 | -0.16(-1.59%) |
Jun 23, 2004 | 9.906 | 9.952 | 9.841 | 9.925 | 235,934 | +0.42(+4.39%) |
Jun 22, 2004 | 9.378 | 9.523 | 9.273 | 9.507 | 564,429 | +0.10(+1.02%) |
Jun 21, 2004 | 9.353 | 9.455 | 9.353 | 9.412 | 168,616 | +0.10(+1.03%) |
Jun 18, 2004 | 9.282 | 9.402 | 9.282 | 9.316 | 119,099 | +0.16(+1.72%) |
Jun 17, 2004 | 9.195 | 9.195 | 9.115 | 9.158 | 86,088 | -0.02(-0.17%) |
Jun 16, 2004 | 9.229 | 9.236 | 9.121 | 9.174 | 166,675 | +0.02(+0.20%) |
Jun 15, 2004 | 9.078 | 9.202 | 9.078 | 9.155 | 89,324 | +0.02(+0.27%) |
Jun 14, 2004 | 8.988 | 9.208 | 8.945 | 9.130 | 589,350 | +0.02(+0.17%) |
Jun 10, 2004 | 9.093 | 9.177 | 9.069 | 9.115 | 144,991 | +0.02(+0.27%) |
Jun 09, 2004 | 9.164 | 9.186 | 9.069 | 9.090 | 134,958 | -0.09(-0.98%) |
Jun 08, 2004 | 9.155 | 9.198 | 9.115 | 9.180 | 73,790 | +0.03(+0.37%) |
Jun 07, 2004 | 9.127 | 9.192 | 9.115 | 9.146 | 114,568 | +0.00(+0.03%) |
Jun 04, 2004 | 9.134 | 9.174 | 9.115 | 9.143 | 55,018 | +0.07(+0.82%) |
Jun 03, 2004 | 9.038 | 9.168 | 9.022 | 9.069 | 163,438 | -0.02(-0.27%) |
Jun 02, 2004 | 9.130 | 9.146 | 9.047 | 9.093 | 133,987 | +0.03(+0.31%) |
Jun 01, 2004 | 9.078 | 9.081 | 9.022 | 9.066 | 268,622 | -0.02(-0.24%) |
May 28, 2004 | 9.127 | 9.127 | 9.038 | 9.087 | 154,053 | -0.09(-0.94%) |
May 27, 2004 | 9.137 | 9.198 | 9.097 | 9.174 | 168,940 | +0.19(+2.13%) |
May 26, 2004 | 8.991 | 9.016 | 8.923 | 8.982 | 209,072 | -0.06(-0.62%) |
May 25, 2004 | 8.942 | 9.038 | 8.920 | 9.038 | 631,423 | +0.01(+0.10%) |
May 24, 2004 | 9.106 | 9.130 | 8.939 | 9.029 | 1,269,967 | +0.00(+0.00%) |
May 21, 2004 | 9.047 | 9.090 | 9.007 | 9.029 | 98,063 | +0.07(+0.76%) |
May 20, 2004 | 8.991 | 9.022 | 8.945 | 8.961 | 65,375 | -0.04(-0.41%) |
May 19, 2004 | 8.991 | 9.106 | 8.991 | 8.998 | 169,264 | +0.16(+1.82%) |
May 18, 2004 | 8.899 | 8.954 | 8.837 | 8.837 | 92,237 | -0.12(-1.38%) |
May 17, 2004 | 8.914 | 8.985 | 8.914 | 8.961 | 80,586 | +0.02(+0.28%) |
May 14, 2004 | 8.945 | 9.013 | 8.933 | 8.936 | 82,852 | +0.03(+0.35%) |
May 13, 2004 | 8.908 | 8.979 | 8.886 | 8.905 | 162,467 | +0.15(+1.73%) |
May 12, 2004 | 9.069 | 9.164 | 8.713 | 8.754 | 465,395 | -0.17(-1.90%) |
May 11, 2004 | 9.072 | 9.072 | 8.893 | 8.923 | 213,279 | -0.17(-1.87%) |
May 10, 2004 | 9.174 | 9.174 | 9.038 | 9.093 | 141,107 | -0.14(-1.51%) |
May 07, 2004 | 9.307 | 9.322 | 9.161 | 9.232 | 110,685 | -0.17(-1.81%) |
May 06, 2004 | 9.356 | 9.402 | 9.285 | 9.402 | 143,372 | -0.02(-0.16%) |
May 05, 2004 | 9.609 | 9.609 | 9.331 | 9.418 | 244,672 | -0.16(-1.68%) |
May 04, 2004 | 9.520 | 9.609 | 9.492 | 9.579 | 310,371 | +0.17(+1.81%) |
May 03, 2004 | 9.424 | 9.529 | 9.381 | 9.409 | 132,369 | -0.09(-0.98%) |
Apr 30, 2004 | 9.427 | 9.501 | 9.393 | 9.501 | 347,914 | +0.21(+2.23%) |
Apr 29, 2004 | 9.294 | 9.402 | 9.294 | 9.294 | 121,689 | +0.01(+0.10%) |
Apr 28, 2004 | 9.433 | 9.433 | 9.248 | 9.285 | 139,489 | -0.27(-2.85%) |
Apr 27, 2004 | 9.557 | 9.631 | 9.520 | 9.557 | 156,318 | +0.11(+1.11%) |
Apr 26, 2004 | 9.443 | 9.495 | 9.415 | 9.452 | 144,667 | +0.13(+1.39%) |
Apr 23, 2004 | 9.344 | 9.347 | 9.226 | 9.322 | 233,345 | -0.13(-1.41%) |
Apr 22, 2004 | 9.365 | 9.501 | 9.365 | 9.455 | 133,340 | +0.13(+1.36%) |
Apr 21, 2004 | 9.294 | 9.365 | 9.279 | 9.328 | 116,834 | -0.10(-1.05%) |
Apr 20, 2004 | 9.402 | 9.470 | 9.356 | 9.427 | 2,208,849 | -0.10(-1.04%) |
Apr 19, 2004 | 9.362 | 9.535 | 9.270 | 9.526 | 687,737 | +0.21(+2.26%) |
Apr 16, 2004 | 9.254 | 9.409 | 9.254 | 9.316 | 227,519 | +0.25(+2.73%) |
Apr 15, 2004 | 9.072 | 9.189 | 9.010 | 9.069 | 180,915 | -0.00(-0.03%) |
Apr 14, 2004 | 8.991 | 9.093 | 8.991 | 9.072 | 73,466 | -0.02(-0.24%) |
Apr 13, 2004 | 9.180 | 9.208 | 9.069 | 9.093 | 83,499 | -0.08(-0.91%) |
Apr 12, 2004 | 9.223 | 9.236 | 9.124 | 9.177 | 218,457 | -0.03(-0.30%) |
Apr 08, 2004 | 9.186 | 9.248 | 9.146 | 9.205 | 94,179 | -0.01(-0.07%) |
Apr 07, 2004 | 9.279 | 9.279 | 9.158 | 9.211 | 136,900 | -0.15(-1.55%) |
Apr 06, 2004 | 9.353 | 9.452 | 9.334 | 9.356 | 108,743 | +0.11(+1.14%) |
Apr 05, 2004 | 9.220 | 9.254 | 9.146 | 9.251 | 192,890 | -0.12(-1.25%) |
Apr 02, 2004 | 9.387 | 9.439 | 9.365 | 9.368 | 85,441 | -0.04(-0.39%) |
Apr 01, 2004 | 9.325 | 9.461 | 9.325 | 9.405 | 93,532 | +0.09(+1.00%) |
Mar 31, 2004 | 9.270 | 9.387 | 9.270 | 9.313 | 79,292 | +0.07(+0.80%) |
Mar 30, 2004 | 9.189 | 9.266 | 9.152 | 9.239 | 65,699 | +0.07(+0.78%) |
Mar 29, 2004 | 9.115 | 9.214 | 9.112 | 9.168 | 106,477 | +0.07(+0.82%) |
Mar 26, 2004 | 9.078 | 9.137 | 9.050 | 9.093 | 79,615 | +0.02(+0.17%) |
Mar 25, 2004 | 9.004 | 9.100 | 8.970 | 9.078 | 1,598,139 | -0.11(-1.21%) |
Mar 24, 2004 | 9.202 | 9.236 | 9.189 | 9.189 | 81,233 | -0.06(-0.60%) |
Mar 23, 2004 | 9.334 | 9.368 | 9.239 | 9.245 | 206,806 | -0.09(-0.96%) |
Mar 22, 2004 | 9.402 | 9.402 | 9.325 | 9.334 | 91,590 | -0.15(-1.53%) |
Mar 19, 2004 | 9.464 | 9.517 | 9.455 | 9.480 | 145,638 | +0.17(+1.83%) |
Mar 18, 2004 | 9.294 | 9.362 | 9.239 | 9.310 | 168,940 | +0.20(+2.17%) |
Mar 17, 2004 | 9.044 | 9.118 | 9.044 | 9.112 | 75,408 | +0.07(+0.75%) |
Mar 16, 2004 | 9.022 | 9.130 | 8.991 | 9.044 | 130,750 | +0.06(+0.65%) |
Mar 15, 2004 | 8.961 | 9.075 | 8.930 | 8.985 | 151,463 | +0.02(+0.28%) |
Mar 12, 2004 | 8.917 | 8.967 | 8.840 | 8.961 | 257,294 | -0.16(-1.79%) |
Mar 11, 2004 | 9.242 | 9.242 | 9.100 | 9.124 | 136,576 | -0.11(-1.24%) |
Mar 10, 2004 | 9.168 | 9.282 | 9.152 | 9.239 | 171,206 | -0.03(-0.30%) |
Mar 09, 2004 | 9.285 | 9.328 | 9.263 | 9.266 | 107,448 | -0.02(-0.23%) |
Mar 08, 2004 | 9.263 | 9.331 | 9.263 | 9.288 | 66,346 | +0.10(+1.11%) |
Mar 05, 2004 | 9.158 | 9.211 | 9.056 | 9.186 | 121,689 | +0.02(+0.24%) |
Mar 04, 2004 | 9.202 | 9.229 | 9.146 | 9.164 | 114,245 | -0.06(-0.70%) |
Mar 03, 2004 | 9.137 | 9.232 | 9.084 | 9.229 | 295,160 | -0.39(-4.02%) |
Mar 02, 2004 | 9.677 | 9.677 | 9.532 | 9.616 | 271,858 | -0.06(-0.64%) |
Mar 01, 2004 | 9.730 | 9.779 | 9.646 | 9.677 | 104,859 | +0.19(+1.99%) |
Feb 27, 2004 | 9.409 | 9.548 | 9.409 | 9.489 | 122,336 | +0.08(+0.85%) |
Feb 26, 2004 | 9.452 | 9.452 | 9.362 | 9.409 | 61,491 | -0.05(-0.52%) |
Feb 25, 2004 | 9.535 | 9.572 | 9.409 | 9.458 | 152,111 | +0.13(+1.42%) |
Feb 24, 2004 | 9.270 | 9.384 | 9.270 | 9.325 | 105,830 | +0.02(+0.23%) |
Feb 23, 2004 | 9.260 | 9.310 | 9.260 | 9.304 | 114,568 | +0.06(+0.60%) |
Feb 20, 2004 | 9.260 | 9.307 | 9.220 | 9.248 | 130,427 | -0.06(-0.63%) |
Feb 19, 2004 | 9.223 | 9.313 | 9.183 | 9.307 | 86,735 | +0.09(+0.94%) |
Feb 18, 2004 | 9.291 | 9.294 | 9.217 | 9.220 | 133,663 | -0.12(-1.26%) |
Feb 17, 2004 | 9.331 | 9.375 | 9.316 | 9.338 | 108,743 | +0.08(+0.87%) |
Feb 13, 2004 | 9.325 | 9.384 | 9.220 | 9.257 | 108,096 | -0.01(-0.10%) |
Feb 12, 2004 | 9.177 | 9.304 | 9.177 | 9.266 | 162,791 | +0.05(+0.50%) |
Feb 11, 2004 | 9.137 | 9.248 | 9.124 | 9.220 | 89,648 | +0.09(+0.95%) |
Feb 10, 2004 | 9.140 | 9.164 | 9.100 | 9.134 | 133,340 | -0.03(-0.30%) |
Feb 09, 2004 | 9.038 | 9.248 | 9.038 | 9.161 | 102,917 | -0.05(-0.54%) |
Feb 06, 2004 | 9.041 | 9.223 | 9.041 | 9.211 | 351,150 | +0.15(+1.71%) |
Feb 05, 2004 | 9.013 | 9.106 | 8.991 | 9.056 | 166,998 | +0.04(+0.48%) |
Feb 04, 2004 | 8.991 | 9.025 | 8.976 | 9.013 | 131,721 | +0.04(+0.41%) |
Feb 03, 2004 | 8.973 | 9.022 | 8.920 | 8.976 | 596,793 | +0.18(+2.00%) |
Feb 02, 2004 | 8.707 | 8.806 | 8.701 | 8.800 | 188,682 | +0.09(+1.06%) |
Jan 30, 2004 | 8.642 | 8.710 | 8.599 | 8.707 | 259,236 | +0.01(+0.11%) |
Jan 29, 2004 | 8.723 | 8.723 | 8.636 | 8.698 | 71,848 | +0.02(+0.18%) |
Jan 28, 2004 | 8.667 | 8.800 | 8.667 | 8.682 | 88,353 | +0.05(+0.61%) |
Jan 27, 2004 | 8.605 | 8.667 | 8.559 | 8.630 | 143,049 | -0.09(-1.03%) |
Jan 26, 2004 | 8.741 | 8.775 | 8.633 | 8.720 | 200,333 | -0.02(-0.28%) |
Jan 23, 2004 | 8.732 | 8.763 | 8.670 | 8.744 | 192,566 | -0.01(-0.07%) |
Jan 22, 2004 | 8.747 | 8.784 | 8.710 | 8.750 | 62,462 | +0.08(+0.93%) |
Jan 21, 2004 | 8.621 | 8.707 | 8.611 | 8.670 | 94,826 | +0.20(+2.37%) |
Jan 20, 2004 | 8.420 | 8.519 | 8.417 | 8.469 | 162,467 | +0.13(+1.59%) |
Jan 16, 2004 | 8.377 | 8.377 | 8.268 | 8.336 | 237,876 | -0.16(-1.89%) |
Jan 15, 2004 | 8.463 | 8.516 | 8.392 | 8.497 | 268,945 | -0.09(-1.08%) |
Jan 14, 2004 | 8.513 | 8.652 | 8.509 | 8.590 | 126,867 | -0.02(-0.29%) |
Jan 13, 2004 | 8.556 | 8.661 | 8.556 | 8.614 | 1,087,757 | +0.03(+0.32%) |
Jan 12, 2004 | 8.577 | 8.652 | 8.531 | 8.587 | 125,249 | -0.01(-0.07%) |
Jan 09, 2004 | 8.562 | 8.716 | 8.562 | 8.593 | 146,933 | +0.03(+0.40%) |
Jan 08, 2004 | 8.457 | 8.574 | 8.454 | 8.559 | 108,419 | +0.12(+1.47%) |
Jan 07, 2004 | 8.448 | 8.497 | 8.383 | 8.435 | 270,240 | -0.19(-2.15%) |
Jan 06, 2004 | 8.574 | 8.664 | 8.513 | 8.621 | 139,489 | +0.04(+0.43%) |
Jan 05, 2004 | 8.553 | 8.639 | 8.553 | 8.584 | 73,142 | +0.01(+0.11%) |
Jan 02, 2004 | 8.513 | 8.574 | 8.497 | 8.574 | 141,431 | +0.02(+0.29%) |
Dec 31, 2003 | 8.525 | 8.574 | 8.506 | 8.550 | 84,470 | +0.02(+0.25%) |
Dec 30, 2003 | 8.423 | 8.463 | 8.423 | 8.528 | 105,183 | +0.07(+0.84%) |
Dec 29, 2003 | 8.494 | 8.500 | 8.432 | 8.457 | 188,359 | -0.11(-1.33%) |
Dec 26, 2003 | 8.475 | 8.624 | 8.475 | 8.571 | 66,670 | +0.03(+0.40%) |
Dec 24, 2003 | 8.429 | 8.543 | 8.417 | 8.537 | 143,049 | +0.19(+2.22%) |
Dec 23, 2003 | 8.268 | 8.373 | 8.268 | 8.352 | 112,303 | +0.08(+1.01%) |
Dec 22, 2003 | 8.290 | 8.333 | 8.265 | 8.268 | 103,241 | -0.02(-0.22%) |
Dec 19, 2003 | 8.275 | 8.309 | 8.238 | 8.287 | 151,463 | +0.04(+0.45%) |
Dec 18, 2003 | 8.222 | 8.296 | 8.210 | 8.250 | 130,750 | -0.00(-0.04%) |
Dec 17, 2003 | 8.182 | 8.265 | 8.182 | 8.253 | 151,463 | +0.13(+1.56%) |
Dec 16, 2003 | 8.111 | 8.185 | 8.111 | 8.126 | 115,539 | +0.10(+1.23%) |
Dec 15, 2003 | 8.132 | 8.151 | 7.974 | 8.027 | 208,101 | -0.06(-0.73%) |
Dec 12, 2003 | 8.058 | 8.114 | 8.058 | 8.086 | 112,303 | -0.03(-0.34%) |
Dec 11, 2003 | 8.068 | 8.176 | 7.987 | 8.114 | 175,089 | +0.04(+0.50%) |
Dec 10, 2003 | 8.049 | 8.092 | 8.003 | 8.074 | 388,692 | -0.05(-0.65%) |
Dec 09, 2003 | 8.117 | 8.182 | 8.095 | 8.126 | 187,388 | +0.02(+0.31%) |
Dec 08, 2003 | 8.071 | 8.148 | 8.071 | 8.102 | 157,936 | +0.11(+1.31%) |
Dec 05, 2003 | 7.950 | 8.027 | 7.950 | 7.997 | 182,857 | +0.05(+0.58%) |
Dec 04, 2003 | 8.006 | 8.009 | 7.925 | 7.950 | 254,381 | -0.11(-1.38%) |
Dec 03, 2003 | 8.006 | 8.064 | 7.981 | 8.061 | 263,767 | +0.06(+0.77%) |
Dec 02, 2003 | 7.916 | 8.018 | 7.916 | 8.000 | 132,369 | +0.06(+0.78%) |
Dec 01, 2003 | 7.802 | 7.950 | 7.879 | 7.938 | 129,456 | +0.14(+1.74%) |
Nov 28, 2003 | 7.740 | 7.833 | 7.740 | 7.802 | 69,582 | +0.12(+1.61%) |
Nov 26, 2003 | 7.573 | 7.749 | 7.573 | 7.678 | 79,292 | +0.06(+0.77%) |
Nov 25, 2003 | 7.601 | 7.629 | 7.539 | 7.620 | 87,059 | +0.06(+0.82%) |
Nov 24, 2003 | 7.484 | 7.570 | 7.484 | 7.558 | 105,830 | +0.06(+0.87%) |
Nov 21, 2003 | 7.437 | 7.552 | 7.490 | 7.493 | 73,142 | +0.06(+0.75%) |
Nov 20, 2003 | 7.431 | 7.472 | 7.431 | 7.437 | 99,357 | +0.01(+0.17%) |
Nov 19, 2003 | 7.431 | 7.462 | 7.394 | 7.425 | 140,783 | -0.07(-0.95%) |
Nov 18, 2003 | 7.385 | 7.524 | 7.385 | 7.496 | 147,903 | +0.03(+0.46%) |
Nov 17, 2003 | 7.422 | 7.490 | 7.413 | 7.462 | 240,465 | +0.07(+1.00%) |
Nov 14, 2003 | 7.400 | 7.443 | 7.369 | 7.388 | 203,570 | -0.06(-0.83%) |
Nov 13, 2003 | 7.413 | 7.490 | 7.406 | 7.450 | 95,150 | -0.01(-0.08%) |
Nov 12, 2003 | 7.379 | 7.443 | 7.332 | 7.456 | 215,544 | +0.13(+1.73%) |
Nov 11, 2003 | 7.375 | 7.366 | 7.246 | 7.329 | 154,700 | -0.05(-0.63%) |
Nov 10, 2003 | 7.394 | 7.397 | 7.326 | 7.375 | 250,498 | -0.02(-0.25%) |
Nov 07, 2003 | 7.215 | 7.416 | 7.215 | 7.394 | 205,512 | +0.01(+0.17%) |
Nov 06, 2003 | 7.419 | 7.419 | 7.307 | 7.382 | 209,719 | -0.04(-0.50%) |
Nov 05, 2003 | 7.317 | 7.406 | 7.311 | 7.419 | 262,149 | +0.00(+0.04%) |
Nov 04, 2003 | 7.317 | 7.406 | 7.311 | 7.416 | 168,875 | +0.01(+0.08%) |