Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.898 | 8.955 | 8.881 | 8.955 | 5,963,611 | +0.08(+0.93%) |
Oct 28, 2004 | 8.909 | 8.910 | 8.767 | 8.872 | 6,107,269 | -0.04(-0.50%) |
Oct 27, 2004 | 9.021 | 9.034 | 8.903 | 8.917 | 5,098,788 | -0.12(-1.31%) |
Oct 26, 2004 | 8.845 | 9.035 | 8.825 | 9.035 | 4,971,651 | +0.19(+2.17%) |
Oct 25, 2004 | 8.910 | 8.937 | 8.831 | 8.843 | 5,766,799 | -0.03(-0.30%) |
Oct 22, 2004 | 8.911 | 8.957 | 8.870 | 8.870 | 5,893,577 | -0.04(-0.45%) |
Oct 21, 2004 | 8.931 | 8.960 | 8.845 | 8.910 | 11,975,347 | -0.15(-1.66%) |
Oct 20, 2004 | 9.028 | 9.062 | 8.994 | 9.060 | 5,215,151 | +0.05(+0.59%) |
Oct 19, 2004 | 9.069 | 9.112 | 8.989 | 9.007 | 3,943,776 | -0.06(-0.71%) |
Oct 18, 2004 | 9.069 | 9.101 | 9.042 | 9.072 | 3,734,394 | -0.00(-0.05%) |
Oct 15, 2004 | 9.077 | 9.119 | 9.069 | 9.076 | 5,167,385 | +0.02(+0.17%) |
Oct 14, 2004 | 9.052 | 9.088 | 9.035 | 9.060 | 2,962,591 | -0.02(-0.25%) |
Oct 13, 2004 | 9.220 | 9.237 | 9.058 | 9.083 | 4,253,360 | -0.14(-1.51%) |
Oct 12, 2004 | 9.169 | 9.227 | 9.122 | 9.222 | 7,560,012 | +0.05(+0.59%) |
Oct 11, 2004 | 9.188 | 9.209 | 9.152 | 9.168 | 3,240,929 | -0.02(-0.18%) |
Oct 08, 2004 | 9.151 | 9.188 | 9.117 | 9.184 | 3,350,109 | +0.07(+0.75%) |
Oct 07, 2004 | 9.188 | 9.195 | 9.112 | 9.116 | 4,485,368 | -0.08(-0.83%) |
Oct 06, 2004 | 9.120 | 9.193 | 9.084 | 9.193 | 3,977,895 | +0.07(+0.79%) |
Oct 05, 2004 | 9.136 | 9.175 | 9.105 | 9.120 | 4,968,778 | -0.02(-0.17%) |
Oct 04, 2004 | 9.147 | 9.163 | 9.111 | 9.136 | 4,419,644 | -0.01(-0.12%) |
Oct 01, 2004 | 9.084 | 9.175 | 9.078 | 9.147 | 4,747,544 | +0.06(+0.69%) |
Sep 30, 2004 | 9.049 | 9.095 | 9.028 | 9.084 | 4,005,549 | +0.01(+0.08%) |
Sep 29, 2004 | 9.044 | 9.077 | 9.002 | 9.077 | 3,053,095 | +0.01(+0.06%) |
Sep 28, 2004 | 9.070 | 9.108 | 9.048 | 9.072 | 3,922,587 | +0.03(+0.39%) |
Sep 27, 2004 | 8.998 | 9.088 | 8.973 | 9.037 | 3,426,607 | +0.04(+0.48%) |
Sep 24, 2004 | 8.999 | 9.017 | 8.980 | 8.994 | 4,021,711 | -0.00(-0.05%) |
Sep 23, 2004 | 9.038 | 9.046 | 8.982 | 8.998 | 3,694,170 | -0.05(-0.58%) |
Sep 22, 2004 | 9.126 | 9.134 | 9.044 | 9.051 | 4,089,589 | -0.08(-0.93%) |
Sep 21, 2004 | 9.098 | 9.158 | 9.058 | 9.136 | 5,072,930 | +0.06(+0.64%) |
Sep 20, 2004 | 9.070 | 9.106 | 9.053 | 9.077 | 5,323,973 | +0.03(+0.37%) |
Sep 17, 2004 | 9.105 | 9.108 | 9.042 | 9.044 | 10,496,386 | -0.06(-0.67%) |
Sep 16, 2004 | 9.074 | 9.109 | 9.042 | 9.105 | 5,972,589 | +0.05(+0.52%) |
Sep 15, 2004 | 9.073 | 9.095 | 9.035 | 9.058 | 4,279,218 | +0.01(+0.09%) |
Sep 14, 2004 | 9.084 | 9.102 | 9.035 | 9.049 | 6,414,697 | -0.03(-0.38%) |
Sep 13, 2004 | 9.145 | 9.145 | 9.048 | 9.084 | 5,555,262 | -0.06(-0.67%) |
Sep 10, 2004 | 9.108 | 9.159 | 9.081 | 9.145 | 5,338,698 | +0.02(+0.20%) |
Sep 09, 2004 | 9.077 | 9.170 | 9.072 | 9.127 | 8,141,828 | +0.04(+0.48%) |
Sep 08, 2004 | 9.049 | 9.097 | 9.033 | 9.084 | 14,426,156 | -0.03(-0.28%) |
Sep 07, 2004 | 9.037 | 9.109 | 9.028 | 9.109 | 3,964,966 | +0.09(+1.03%) |
Sep 03, 2004 | 9.035 | 9.045 | 8.967 | 9.016 | 2,276,264 | -0.03(-0.37%) |
Sep 02, 2004 | 9.060 | 9.066 | 9.005 | 9.049 | 3,486,584 | -0.02(-0.20%) |
Sep 01, 2004 | 9.049 | 9.067 | 9.003 | 9.067 | 4,131,250 | +0.03(+0.37%) |
Aug 31, 2004 | 9.001 | 9.035 | 8.960 | 9.034 | 3,692,015 | +0.06(+0.62%) |
Aug 30, 2004 | 8.992 | 9.019 | 8.959 | 8.978 | 2,252,919 | -0.03(-0.31%) |
Aug 27, 2004 | 9.019 | 9.019 | 8.994 | 9.006 | 1,286,459 | -0.00(-0.05%) |
Aug 26, 2004 | 9.026 | 9.035 | 8.996 | 9.010 | 3,037,293 | +0.01(+0.14%) |
Aug 25, 2004 | 8.931 | 9.013 | 8.913 | 8.998 | 7,538,464 | +0.00(+0.00%) |
Aug 24, 2004 | 8.991 | 9.020 | 8.938 | 8.998 | 4,209,903 | +0.01(+0.08%) |
Aug 23, 2004 | 9.021 | 9.049 | 8.991 | 8.991 | 2,363,536 | -0.02(-0.19%) |
Aug 20, 2004 | 8.999 | 9.035 | 8.977 | 9.007 | 3,788,266 | +0.00(+0.05%) |
Aug 19, 2004 | 9.017 | 9.045 | 8.966 | 9.003 | 3,000,301 | -0.05(-0.54%) |
Aug 18, 2004 | 8.973 | 9.052 | 8.966 | 9.052 | 3,728,289 | +0.08(+0.88%) |
Aug 17, 2004 | 8.963 | 8.975 | 8.909 | 8.973 | 3,408,650 | +0.01(+0.11%) |
Aug 16, 2004 | 8.845 | 8.964 | 8.838 | 8.963 | 3,174,128 | +0.12(+1.32%) |
Aug 13, 2004 | 8.868 | 8.879 | 8.786 | 8.846 | 1,916,400 | -0.00(-0.02%) |
Aug 12, 2004 | 8.857 | 8.902 | 8.828 | 8.847 | 2,280,933 | -0.02(-0.22%) |
Aug 11, 2004 | 8.804 | 8.874 | 8.761 | 8.867 | 2,821,087 | +0.04(+0.47%) |
Aug 10, 2004 | 8.774 | 8.831 | 8.726 | 8.825 | 2,150,922 | +0.06(+0.71%) |
Aug 09, 2004 | 8.845 | 8.859 | 8.715 | 8.762 | 3,298,033 | -0.05(-0.58%) |
Aug 06, 2004 | 8.800 | 8.917 | 8.778 | 8.814 | 4,985,298 | +0.01(+0.16%) |
Aug 05, 2004 | 8.891 | 8.898 | 8.779 | 8.800 | 3,473,296 | -0.08(-0.85%) |
Aug 04, 2004 | 8.800 | 8.889 | 8.774 | 8.875 | 3,789,703 | +0.04(+0.46%) |
Aug 03, 2004 | 8.833 | 8.856 | 8.778 | 8.835 | 3,431,994 | -0.01(-0.06%) |
Aug 02, 2004 | 8.836 | 8.860 | 8.786 | 8.840 | 3,900,320 | +0.01(+0.06%) |
Jul 30, 2004 | 8.729 | 8.839 | 8.710 | 8.835 | 3,569,547 | +0.11(+1.21%) |
Jul 29, 2004 | 8.743 | 8.820 | 8.687 | 8.729 | 4,243,663 | +0.02(+0.19%) |
Jul 28, 2004 | 8.711 | 8.732 | 8.650 | 8.712 | 3,737,986 | +0.00(+0.02%) |
Jul 27, 2004 | 8.721 | 8.789 | 8.641 | 8.711 | 5,109,563 | -0.01(-0.10%) |
Jul 26, 2004 | 8.722 | 8.767 | 8.680 | 8.719 | 2,392,268 | -0.01(-0.08%) |
Jul 23, 2004 | 8.761 | 8.797 | 8.700 | 8.726 | 2,825,038 | -0.03(-0.32%) |
Jul 22, 2004 | 8.778 | 8.801 | 8.711 | 8.754 | 2,651,212 | -0.04(-0.43%) |
Jul 21, 2004 | 8.938 | 8.941 | 8.786 | 8.792 | 3,160,839 | -0.13(-1.45%) |
Jul 20, 2004 | 8.917 | 8.941 | 8.895 | 8.921 | 3,759,176 | +0.00(+0.05%) |
Jul 19, 2004 | 8.910 | 8.938 | 8.884 | 8.917 | 3,287,258 | +0.04(+0.41%) |
Jul 16, 2004 | 8.875 | 8.892 | 8.818 | 8.881 | 3,809,097 | +0.03(+0.36%) |
Jul 15, 2004 | 8.793 | 8.864 | 8.776 | 8.849 | 4,171,834 | +0.05(+0.62%) |
Jul 14, 2004 | 8.687 | 8.806 | 8.687 | 8.794 | 3,251,703 | +0.08(+0.96%) |
Jul 13, 2004 | 8.722 | 8.728 | 8.684 | 8.711 | 2,276,623 | -0.00(-0.05%) |
Jul 12, 2004 | 8.682 | 8.735 | 8.662 | 8.715 | 3,218,662 | +0.03(+0.38%) |
Jul 09, 2004 | 8.749 | 8.761 | 8.647 | 8.682 | 4,767,297 | -0.07(-0.76%) |
Jul 08, 2004 | 8.781 | 8.814 | 8.747 | 8.749 | 3,351,186 | -0.07(-0.76%) |
Jul 07, 2004 | 8.783 | 8.827 | 8.744 | 8.815 | 1,827,691 | -0.00(-0.03%) |
Jul 06, 2004 | 8.771 | 8.847 | 8.764 | 8.818 | 3,308,089 | +0.01(+0.14%) |
Jul 02, 2004 | 8.750 | 8.833 | 8.750 | 8.806 | 3,222,971 | +0.14(+1.61%) |
Jul 01, 2004 | 8.747 | 8.762 | 8.646 | 8.666 | 5,053,536 | -0.12(-1.32%) |
Jun 30, 2004 | 8.737 | 8.804 | 8.643 | 8.782 | 3,058,124 | +0.02(+0.24%) |
Jun 29, 2004 | 8.885 | 8.885 | 8.715 | 8.761 | 3,973,226 | -0.12(-1.38%) |
Jun 28, 2004 | 8.896 | 8.966 | 8.860 | 8.884 | 3,710,332 | -0.01(-0.16%) |
Jun 25, 2004 | 8.932 | 8.932 | 8.852 | 8.898 | 3,208,246 | -0.03(-0.39%) |
Jun 24, 2004 | 8.930 | 8.934 | 8.868 | 8.932 | 3,564,519 | -0.00(-0.03%) |
Jun 23, 2004 | 8.813 | 8.935 | 8.794 | 8.935 | 3,052,018 | +0.09(+1.04%) |
Jun 22, 2004 | 8.847 | 8.903 | 8.768 | 8.843 | 3,332,152 | +0.02(+0.22%) |
Jun 21, 2004 | 8.818 | 8.907 | 8.775 | 8.824 | 2,999,942 | +0.03(+0.32%) |
Jun 18, 2004 | 8.822 | 8.847 | 8.796 | 8.796 | 4,042,182 | -0.03(-0.28%) |
Jun 17, 2004 | 8.743 | 8.840 | 8.704 | 8.821 | 3,850,758 | +0.07(+0.76%) |
Jun 16, 2004 | 8.672 | 8.754 | 8.653 | 8.754 | 3,351,186 | +0.11(+1.27%) |
Jun 15, 2004 | 8.658 | 8.701 | 8.625 | 8.644 | 3,992,620 | +0.04(+0.45%) |
Jun 14, 2004 | 8.561 | 8.627 | 8.543 | 8.605 | 2,338,755 | +0.01(+0.11%) |
Jun 10, 2004 | 8.583 | 8.595 | 8.537 | 8.595 | 3,518,189 | +0.05(+0.60%) |
Jun 09, 2004 | 8.583 | 8.620 | 8.534 | 8.544 | 4,490,755 | -0.04(-0.45%) |
Jun 08, 2004 | 8.577 | 8.590 | 8.529 | 8.583 | 4,314,774 | +0.01(+0.06%) |
Jun 07, 2004 | 8.594 | 8.616 | 8.569 | 8.577 | 2,681,739 | +0.02(+0.20%) |
Jun 04, 2004 | 8.573 | 8.657 | 8.543 | 8.561 | 4,107,906 | -0.01(-0.15%) |
Jun 03, 2004 | 8.666 | 8.673 | 8.570 | 8.573 | 4,694,750 | -0.11(-1.28%) |
Jun 02, 2004 | 8.736 | 8.771 | 8.682 | 8.684 | 4,402,046 | -0.06(-0.73%) |
Jun 01, 2004 | 8.768 | 8.788 | 8.694 | 8.749 | 2,637,205 | -0.02(-0.21%) |
May 28, 2004 | 8.757 | 8.774 | 8.732 | 8.767 | 2,947,866 | +0.03(+0.37%) |
May 27, 2004 | 8.708 | 8.771 | 8.703 | 8.735 | 3,662,925 | +0.03(+0.40%) |
May 26, 2004 | 8.744 | 8.750 | 8.664 | 8.700 | 7,430,361 | -0.11(-1.28%) |
May 25, 2004 | 8.715 | 8.813 | 8.643 | 8.813 | 4,897,308 | +0.09(+1.07%) |
May 24, 2004 | 8.609 | 8.725 | 8.595 | 8.719 | 3,537,583 | +0.14(+1.67%) |
May 21, 2004 | 8.629 | 8.640 | 8.548 | 8.576 | 3,044,476 | -0.00(-0.02%) |
May 20, 2004 | 8.534 | 8.639 | 8.522 | 8.577 | 3,235,541 | +0.05(+0.59%) |
May 19, 2004 | 8.637 | 8.637 | 8.526 | 8.527 | 5,582,916 | -0.10(-1.16%) |
May 18, 2004 | 8.672 | 8.715 | 8.614 | 8.627 | 4,278,859 | -0.01(-0.06%) |
May 17, 2004 | 8.682 | 8.683 | 8.570 | 8.633 | 3,065,306 | -0.06(-0.72%) |
May 14, 2004 | 8.651 | 8.761 | 8.647 | 8.696 | 5,874,183 | +0.05(+0.53%) |
May 13, 2004 | 8.597 | 8.694 | 8.547 | 8.650 | 4,889,766 | +0.05(+0.62%) |
May 12, 2004 | 8.581 | 8.632 | 8.462 | 8.597 | 5,538,382 | +0.02(+0.19%) |
May 11, 2004 | 8.615 | 8.647 | 8.543 | 8.580 | 4,273,472 | -0.05(-0.60%) |
May 10, 2004 | 8.690 | 8.715 | 8.600 | 8.632 | 4,707,679 | -0.14(-1.56%) |
May 07, 2004 | 8.879 | 8.879 | 8.671 | 8.768 | 8,278,663 | -0.13(-1.47%) |
May 06, 2004 | 8.815 | 8.923 | 8.765 | 8.899 | 4,660,990 | +0.08(+0.95%) |
May 05, 2004 | 8.872 | 8.978 | 8.815 | 8.815 | 4,494,346 | -0.08(-0.91%) |
May 04, 2004 | 8.895 | 8.942 | 8.842 | 8.896 | 3,042,680 | +0.00(+0.02%) |
May 03, 2004 | 8.861 | 8.906 | 8.786 | 8.895 | 3,084,341 | +0.01(+0.13%) |
Apr 30, 2004 | 8.840 | 8.893 | 8.818 | 8.884 | 4,337,041 | +0.05(+0.57%) |
Apr 29, 2004 | 8.840 | 8.918 | 8.806 | 8.833 | 6,473,597 | +0.00(+0.02%) |
Apr 28, 2004 | 8.840 | 8.879 | 8.794 | 8.832 | 3,618,750 | -0.01(-0.09%) |
Apr 27, 2004 | 8.871 | 8.882 | 8.831 | 8.840 | 3,586,427 | -0.03(-0.35%) |
Apr 26, 2004 | 8.850 | 8.902 | 8.840 | 8.871 | 2,749,618 | +0.02(+0.24%) |
Apr 23, 2004 | 8.840 | 8.896 | 8.803 | 8.850 | 3,530,041 | -0.01(-0.06%) |
Apr 22, 2004 | 8.778 | 8.886 | 8.772 | 8.856 | 4,684,694 | +0.06(+0.63%) |
Apr 21, 2004 | 8.797 | 8.821 | 8.736 | 8.800 | 4,145,257 | +0.00(+0.03%) |
Apr 20, 2004 | 8.771 | 8.900 | 8.743 | 8.797 | 6,530,342 | -0.07(-0.80%) |
Apr 19, 2004 | 8.898 | 8.928 | 8.831 | 8.868 | 3,279,716 | -0.03(-0.31%) |
Apr 16, 2004 | 8.917 | 9.001 | 8.874 | 8.896 | 4,128,736 | +0.01(+0.06%) |
Apr 15, 2004 | 8.765 | 8.910 | 8.765 | 8.891 | 6,813,708 | +0.13(+1.43%) |
Apr 14, 2004 | 8.701 | 8.765 | 8.618 | 8.765 | 6,618,692 | +0.03(+0.33%) |
Apr 13, 2004 | 8.753 | 8.753 | 8.611 | 8.736 | 7,846,611 | -0.03(-0.38%) |
Apr 12, 2004 | 8.962 | 9.014 | 8.761 | 8.769 | 4,454,122 | -0.19(-2.14%) |
Apr 08, 2004 | 8.964 | 8.966 | 8.918 | 8.962 | 2,720,886 | -0.00(-0.02%) |
Apr 07, 2004 | 8.980 | 9.001 | 8.928 | 8.963 | 2,816,059 | -0.05(-0.51%) |
Apr 06, 2004 | 8.952 | 9.009 | 8.931 | 9.009 | 2,799,898 | +0.06(+0.72%) |
Apr 05, 2004 | 8.927 | 8.981 | 8.913 | 8.945 | 3,278,639 | -0.01(-0.09%) |
Apr 02, 2004 | 8.978 | 8.985 | 8.910 | 8.953 | 3,557,336 | -0.01(-0.12%) |
Apr 01, 2004 | 8.931 | 8.967 | 8.906 | 8.964 | 2,423,154 | +0.01(+0.14%) |
Mar 31, 2004 | 8.884 | 8.971 | 8.860 | 8.952 | 3,249,189 | +0.06(+0.64%) |
Mar 30, 2004 | 8.833 | 8.895 | 8.797 | 8.895 | 4,087,075 | +0.07(+0.82%) |
Mar 29, 2004 | 8.736 | 8.829 | 8.712 | 8.822 | 4,313,337 | +0.12(+1.39%) |
Mar 26, 2004 | 8.701 | 8.750 | 8.687 | 8.701 | 3,774,978 | -0.01(-0.08%) |
Mar 25, 2004 | 8.722 | 8.746 | 8.654 | 8.708 | 4,815,063 | +0.01(+0.06%) |
Mar 24, 2004 | 8.757 | 8.782 | 8.683 | 8.703 | 3,882,722 | -0.06(-0.65%) |
Mar 23, 2004 | 8.827 | 8.838 | 8.743 | 8.760 | 4,116,166 | -0.05(-0.57%) |
Mar 22, 2004 | 8.882 | 8.889 | 8.772 | 8.810 | 3,210,760 | -0.08(-0.92%) |
Mar 19, 2004 | 8.980 | 9.028 | 8.882 | 8.892 | 4,088,871 | -0.07(-0.82%) |
Mar 18, 2004 | 8.984 | 9.019 | 8.924 | 8.966 | 3,111,995 | -0.06(-0.71%) |
Mar 17, 2004 | 9.001 | 9.049 | 8.991 | 9.030 | 4,232,889 | +0.07(+0.76%) |
Mar 16, 2004 | 8.978 | 9.030 | 8.916 | 8.962 | 3,169,459 | +0.01(+0.06%) |
Mar 15, 2004 | 8.879 | 9.007 | 8.854 | 8.956 | 4,543,190 | +0.04(+0.48%) |
Mar 12, 2004 | 8.833 | 8.920 | 8.788 | 8.913 | 3,085,778 | +0.06(+0.71%) |
Mar 11, 2004 | 8.952 | 9.002 | 8.829 | 8.850 | 4,819,014 | -0.14(-1.61%) |
Mar 10, 2004 | 9.070 | 9.098 | 8.980 | 8.995 | 4,922,448 | -0.07(-0.74%) |
Mar 09, 2004 | 9.088 | 9.111 | 9.023 | 9.062 | 3,684,473 | -0.02(-0.17%) |
Mar 08, 2004 | 9.060 | 9.168 | 9.040 | 9.077 | 3,632,397 | +0.02(+0.18%) |
Mar 05, 2004 | 8.980 | 9.060 | 8.964 | 9.060 | 4,850,978 | +0.12(+1.32%) |
Mar 04, 2004 | 8.913 | 8.953 | 8.906 | 8.942 | 3,627,010 | +0.04(+0.47%) |
Mar 03, 2004 | 8.838 | 8.918 | 8.822 | 8.900 | 5,643,971 | +0.07(+0.79%) |
Mar 02, 2004 | 8.827 | 8.864 | 8.813 | 8.831 | 3,507,415 | +0.03(+0.38%) |
Mar 01, 2004 | 8.747 | 8.828 | 8.722 | 8.797 | 2,682,457 | +0.05(+0.57%) |
Feb 27, 2004 | 8.530 | 8.789 | 8.530 | 8.747 | 6,069,199 | +0.08(+0.93%) |
Feb 26, 2004 | 8.737 | 8.754 | 8.639 | 8.666 | 4,737,488 | -0.07(-0.81%) |
Feb 25, 2004 | 8.792 | 8.796 | 8.717 | 8.737 | 4,916,342 | -0.08(-0.85%) |
Feb 24, 2004 | 8.820 | 8.840 | 8.736 | 8.813 | 4,756,882 | +0.01(+0.11%) |
Feb 23, 2004 | 8.764 | 8.850 | 8.751 | 8.803 | 6,774,202 | +0.06(+0.68%) |
Feb 20, 2004 | 8.833 | 8.838 | 8.725 | 8.743 | 4,681,820 | -0.06(-0.71%) |
Feb 19, 2004 | 8.859 | 8.861 | 8.785 | 8.806 | 4,257,670 | -0.02(-0.27%) |
Feb 18, 2004 | 8.868 | 8.875 | 8.818 | 8.829 | 3,122,770 | -0.01(-0.13%) |
Feb 17, 2004 | 8.806 | 8.868 | 8.797 | 8.840 | 2,504,680 | +0.07(+0.76%) |
Feb 13, 2004 | 8.820 | 8.832 | 8.736 | 8.774 | 5,408,372 | -0.03(-0.28%) |
Feb 12, 2004 | 8.868 | 8.882 | 8.788 | 8.799 | 3,562,723 | -0.09(-1.05%) |
Feb 11, 2004 | 8.820 | 8.896 | 8.778 | 8.892 | 5,440,695 | +0.02(+0.27%) |
Feb 10, 2004 | 8.810 | 8.868 | 8.799 | 8.868 | 3,324,609 | +0.07(+0.79%) |
Feb 09, 2004 | 8.796 | 8.807 | 8.758 | 8.799 | 2,699,337 | -0.01(-0.16%) |
Feb 06, 2004 | 8.736 | 8.840 | 8.732 | 8.813 | 3,582,835 | +0.08(+0.88%) |
Feb 05, 2004 | 8.833 | 8.833 | 8.719 | 8.736 | 6,179,457 | -0.06(-0.73%) |
Feb 04, 2004 | 8.785 | 8.836 | 8.750 | 8.800 | 4,922,089 | -0.08(-0.85%) |
Feb 03, 2004 | 8.771 | 8.875 | 8.751 | 8.875 | 4,179,735 | -0.01(-0.13%) |
Feb 02, 2004 | 8.889 | 8.942 | 8.871 | 8.886 | 3,515,316 | -0.05(-0.51%) |
Jan 30, 2004 | 8.945 | 8.952 | 8.875 | 8.932 | 4,471,361 | -0.04(-0.42%) |
Jan 29, 2004 | 8.959 | 8.996 | 8.885 | 8.970 | 4,705,524 | +0.06(+0.64%) |
Jan 28, 2004 | 8.827 | 9.007 | 8.822 | 8.913 | 6,449,535 | +0.11(+1.25%) |
Jan 27, 2004 | 8.792 | 8.892 | 8.781 | 8.803 | 5,685,632 | +0.06(+0.64%) |
Jan 26, 2004 | 8.673 | 8.747 | 8.652 | 8.747 | 3,884,517 | +0.06(+0.69%) |
Jan 23, 2004 | 8.771 | 8.782 | 8.652 | 8.687 | 8,395,385 | -0.10(-1.11%) |
Jan 22, 2004 | 8.736 | 8.799 | 8.701 | 8.785 | 5,018,340 | +0.05(+0.56%) |
Jan 21, 2004 | 8.611 | 8.740 | 8.597 | 8.736 | 3,970,712 | +0.10(+1.21%) |
Jan 20, 2004 | 8.548 | 8.632 | 8.541 | 8.632 | 3,009,280 | +0.08(+0.98%) |
Jan 16, 2004 | 8.597 | 8.657 | 8.520 | 8.548 | 4,138,792 | -0.05(-0.60%) |
Jan 15, 2004 | 8.735 | 8.736 | 8.581 | 8.600 | 5,832,523 | -0.14(-1.61%) |
Jan 14, 2004 | 8.652 | 8.742 | 8.652 | 8.740 | 2,893,994 | +0.09(+1.01%) |
Jan 13, 2004 | 8.607 | 8.684 | 8.601 | 8.652 | 4,675,715 | +0.04(+0.48%) |
Jan 12, 2004 | 8.607 | 8.659 | 8.595 | 8.611 | 3,546,921 | +0.01(+0.13%) |
Jan 09, 2004 | 8.625 | 8.664 | 8.576 | 8.600 | 6,372,677 | -0.03(-0.37%) |
Jan 08, 2004 | 8.729 | 8.768 | 8.620 | 8.632 | 7,945,016 | -0.11(-1.31%) |
Jan 07, 2004 | 8.743 | 8.743 | 8.705 | 8.746 | 3,863,328 | -0.02(-0.21%) |
Jan 06, 2004 | 8.825 | 8.825 | 8.719 | 8.764 | 4,120,117 | -0.06(-0.66%) |
Jan 05, 2004 | 8.910 | 8.938 | 8.751 | 8.822 | 4,380,856 | -0.09(-1.00%) |
Jan 02, 2004 | 8.893 | 8.991 | 8.885 | 8.911 | 3,171,254 | +0.03(+0.28%) |
Dec 31, 2003 | 8.956 | 8.966 | 8.867 | 8.886 | 2,922,007 | -0.07(-0.78%) |
Dec 30, 2003 | 8.952 | 8.973 | 8.911 | 8.956 | 3,170,536 | +0.02(+0.23%) |
Dec 29, 2003 | 8.907 | 8.952 | 8.879 | 8.935 | 3,089,010 | +0.03(+0.31%) |
Dec 26, 2003 | 8.884 | 8.916 | 8.868 | 8.907 | 1,149,983 | +0.02(+0.20%) |
Dec 24, 2003 | 8.877 | 8.925 | 8.870 | 8.889 | 2,729,146 | +0.01(+0.16%) |
Dec 23, 2003 | 8.806 | 8.881 | 8.806 | 8.875 | 5,652,950 | +0.09(+1.08%) |
Dec 22, 2003 | 8.712 | 8.792 | 8.694 | 8.781 | 6,033,644 | +0.07(+0.78%) |
Dec 19, 2003 | 8.647 | 8.712 | 8.627 | 8.712 | 8,131,772 | +0.07(+0.76%) |
Dec 18, 2003 | 8.506 | 8.643 | 8.476 | 8.647 | 8,243,466 | +0.13(+1.54%) |
Dec 17, 2003 | 8.439 | 8.506 | 8.391 | 8.516 | 3,990,106 | +0.08(+0.91%) |
Dec 16, 2003 | 8.502 | 8.520 | 8.416 | 8.439 | 4,763,346 | -0.05(-0.62%) |
Dec 15, 2003 | 8.502 | 8.527 | 8.476 | 8.492 | 6,444,507 | +0.03(+0.30%) |
Dec 12, 2003 | 8.485 | 8.490 | 8.453 | 8.467 | 4,182,967 | -0.02(-0.20%) |
Dec 11, 2003 | 8.458 | 8.531 | 8.456 | 8.484 | 2,857,002 | +0.01(+0.07%) |
Dec 10, 2003 | 8.492 | 8.526 | 8.474 | 8.478 | 3,300,188 | -0.01(-0.10%) |
Dec 09, 2003 | 8.594 | 8.600 | 8.485 | 8.487 | 2,811,750 | -0.08(-0.93%) |
Dec 08, 2003 | 8.490 | 8.554 | 8.472 | 8.566 | 3,630,242 | +0.10(+1.20%) |
Dec 05, 2003 | 8.444 | 8.577 | 8.444 | 8.465 | 4,322,675 | +0.01(+0.08%) |
Dec 04, 2003 | 8.402 | 8.458 | 8.387 | 8.458 | 7,315,075 | +0.06(+0.70%) |
Dec 03, 2003 | 8.527 | 8.530 | 8.381 | 8.399 | 6,991,126 | -0.14(-1.66%) |
Dec 02, 2003 | 8.476 | 8.568 | 8.476 | 8.541 | 4,301,844 | +0.07(+0.77%) |
Dec 01, 2003 | 8.388 | 8.480 | 8.382 | 8.476 | 3,662,565 | +0.08(+1.01%) |
Nov 28, 2003 | 8.402 | 8.421 | 8.370 | 8.391 | 1,077,795 | +0.00(+0.03%) |
Nov 26, 2003 | 8.374 | 8.412 | 8.303 | 8.388 | 3,202,141 | -0.07(-0.79%) |
Nov 25, 2003 | 8.426 | 8.472 | 8.424 | 8.455 | 6,908,522 | +0.01(+0.07%) |
Nov 24, 2003 | 8.409 | 8.478 | 8.394 | 8.449 | 4,486,445 | +0.08(+0.90%) |
Nov 21, 2003 | 8.342 | 8.419 | 8.359 | 8.374 | 3,826,695 | +0.03(+0.38%) |
Nov 20, 2003 | 8.356 | 8.423 | 8.302 | 8.342 | 3,626,651 | -0.01(-0.17%) |
Nov 19, 2003 | 8.265 | 8.375 | 8.252 | 8.356 | 3,635,989 | +0.09(+1.11%) |
Nov 18, 2003 | 8.444 | 8.448 | 8.261 | 8.264 | 3,623,419 | -0.15(-1.84%) |
Nov 17, 2003 | 8.424 | 8.487 | 8.396 | 8.419 | 3,558,413 | -0.07(-0.80%) |
Nov 14, 2003 | 8.547 | 8.561 | 8.472 | 8.487 | 2,261,539 | -0.06(-0.72%) |
Nov 13, 2003 | 8.509 | 8.555 | 8.474 | 8.548 | 3,437,740 | +0.06(+0.72%) |
Nov 12, 2003 | 8.499 | 8.530 | 8.458 | 8.487 | 2,331,213 | -0.03(-0.29%) |
Nov 11, 2003 | 8.530 | 8.533 | 8.481 | 8.512 | 2,438,957 | -0.00(-0.05%) |
Nov 10, 2003 | 8.495 | 8.536 | 8.495 | 8.516 | 2,563,580 | +0.02(+0.25%) |
Nov 07, 2003 | 8.506 | 8.545 | 8.465 | 8.495 | 3,417,269 | -0.02(-0.21%) |
Nov 06, 2003 | 8.552 | 8.555 | 8.444 | 8.513 | 4,139,870 | -0.04(-0.46%) |
Nov 05, 2003 | 8.499 | 8.562 | 8.492 | 8.552 | 2,863,826 | +0.04(+0.42%) |
Nov 04, 2003 | 8.541 | 8.552 | 8.494 | 8.516 | 3,391,411 | -0.07(-0.78%) |