Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.615 | 9.695 | 9.470 | 9.620 | 647,000 | +0.02(+0.26%) |
Nov 29, 2004 | 9.455 | 9.620 | 9.370 | 9.595 | 1,060,800 | +0.23(+2.40%) |
Nov 26, 2004 | 9.275 | 9.565 | 9.265 | 9.370 | 313,800 | +0.03(+0.32%) |
Nov 24, 2004 | 9.280 | 9.450 | 9.070 | 9.340 | 450,000 | +0.12(+1.30%) |
Nov 23, 2004 | 9.290 | 9.400 | 9.000 | 9.220 | 621,200 | -0.16(-1.71%) |
Nov 22, 2004 | 9.365 | 9.385 | 9.120 | 9.380 | 699,400 | +0.05(+0.54%) |
Nov 19, 2004 | 9.690 | 9.760 | 9.290 | 9.330 | 663,400 | -0.34(-3.52%) |
Nov 18, 2004 | 9.630 | 9.715 | 9.460 | 9.670 | 617,400 | +0.11(+1.15%) |
Nov 17, 2004 | 9.815 | 9.900 | 9.465 | 9.560 | 876,000 | -0.21(-2.15%) |
Nov 16, 2004 | 9.740 | 9.825 | 9.540 | 9.770 | 738,400 | +0.04(+0.41%) |
Nov 15, 2004 | 9.825 | 9.825 | 9.565 | 9.730 | 701,800 | -0.12(-1.27%) |
Nov 12, 2004 | 9.960 | 10.00 | 9.665 | 9.855 | 398,000 | -0.17(-1.70%) |
Nov 11, 2004 | 9.725 | 10.04 | 9.705 | 10.03 | 751,400 | +0.28(+2.82%) |
Nov 10, 2004 | 9.635 | 9.915 | 9.555 | 9.750 | 907,600 | +0.10(+0.98%) |
Nov 09, 2004 | 9.210 | 9.665 | 9.205 | 9.655 | 1,642,200 | +0.42(+4.55%) |
Nov 08, 2004 | 9.000 | 9.245 | 8.925 | 9.235 | 471,600 | +0.20(+2.21%) |
Nov 05, 2004 | 8.940 | 9.075 | 8.890 | 9.035 | 996,600 | +0.04(+0.44%) |
Nov 04, 2004 | 8.915 | 9.055 | 8.915 | 8.995 | 834,400 | +0.04(+0.50%) |
Nov 03, 2004 | 8.550 | 9.250 | 8.550 | 8.950 | 1,828,000 | +0.46(+5.42%) |
Nov 02, 2004 | 8.795 | 9.060 | 8.485 | 8.490 | 764,800 | -0.35(-3.90%) |
Nov 01, 2004 | 8.890 | 8.905 | 8.640 | 8.835 | 269,000 | -0.02(-0.28%) |
Oct 29, 2004 | 8.835 | 9.060 | 8.640 | 8.860 | 309,400 | -0.07(-0.73%) |
Oct 28, 2004 | 8.810 | 9.025 | 8.680 | 8.925 | 381,200 | +0.10(+1.08%) |
Oct 27, 2004 | 8.590 | 8.950 | 8.555 | 8.830 | 497,200 | +0.22(+2.61%) |
Oct 26, 2004 | 8.475 | 8.740 | 8.425 | 8.605 | 380,800 | +0.04(+0.41%) |
Oct 25, 2004 | 8.425 | 8.725 | 8.285 | 8.570 | 619,200 | +0.12(+1.42%) |
Oct 22, 2004 | 8.810 | 8.875 | 8.445 | 8.450 | 284,600 | -0.30(-3.43%) |
Oct 21, 2004 | 8.590 | 8.840 | 8.425 | 8.750 | 565,600 | +0.06(+0.69%) |
Oct 20, 2004 | 8.375 | 8.725 | 8.325 | 8.690 | 459,800 | +0.28(+3.33%) |
Oct 19, 2004 | 8.780 | 8.875 | 8.380 | 8.410 | 420,000 | -0.36(-4.05%) |
Oct 18, 2004 | 8.430 | 8.850 | 8.325 | 8.765 | 383,800 | +0.25(+2.88%) |
Oct 15, 2004 | 8.255 | 8.675 | 8.175 | 8.520 | 436,200 | +0.28(+3.40%) |
Oct 14, 2004 | 8.375 | 8.545 | 8.240 | 8.240 | 317,400 | -0.17(-2.08%) |
Oct 13, 2004 | 8.735 | 8.870 | 8.335 | 8.415 | 572,600 | -0.18(-2.04%) |
Oct 12, 2004 | 8.660 | 8.750 | 8.400 | 8.590 | 324,200 | -0.19(-2.11%) |
Oct 11, 2004 | 8.550 | 8.800 | 8.480 | 8.775 | 291,200 | +0.25(+2.87%) |
Oct 08, 2004 | 8.805 | 8.810 | 8.520 | 8.530 | 542,200 | -0.22(-2.51%) |
Oct 07, 2004 | 9.315 | 9.320 | 8.745 | 8.750 | 712,800 | -0.51(-5.46%) |
Oct 06, 2004 | 9.120 | 9.255 | 8.925 | 9.255 | 475,800 | +0.06(+0.60%) |
Oct 05, 2004 | 9.260 | 9.260 | 9.000 | 9.200 | 684,200 | +0.04(+0.44%) |
Oct 04, 2004 | 9.010 | 9.250 | 9.005 | 9.160 | 934,800 | +0.16(+1.78%) |
Oct 01, 2004 | 8.730 | 9.000 | 8.725 | 9.000 | 525,000 | +0.45(+5.26%) |
Sep 30, 2004 | 8.635 | 8.750 | 8.505 | 8.550 | 535,400 | -0.15(-1.72%) |
Sep 29, 2004 | 8.490 | 8.720 | 8.445 | 8.700 | 718,400 | +0.22(+2.59%) |
Sep 28, 2004 | 8.255 | 8.585 | 8.230 | 8.480 | 437,400 | +0.22(+2.73%) |
Sep 27, 2004 | 8.375 | 8.415 | 8.060 | 8.255 | 402,200 | -0.16(-1.90%) |
Sep 24, 2004 | 8.455 | 8.555 | 8.350 | 8.415 | 489,000 | -0.04(-0.47%) |
Sep 23, 2004 | 8.480 | 8.585 | 8.385 | 8.455 | 342,600 | +0.00(+0.00%) |
Sep 22, 2004 | 8.655 | 8.675 | 8.345 | 8.455 | 628,400 | -0.26(-2.93%) |
Sep 21, 2004 | 8.745 | 8.765 | 8.510 | 8.710 | 446,000 | -0.02(-0.29%) |
Sep 20, 2004 | 8.710 | 8.795 | 8.420 | 8.735 | 678,200 | -0.02(-0.17%) |
Sep 17, 2004 | 8.970 | 9.135 | 8.460 | 8.750 | 1,054,800 | -0.17(-1.91%) |
Sep 16, 2004 | 8.540 | 9.150 | 8.475 | 8.920 | 1,521,000 | +0.46(+5.50%) |
Sep 15, 2004 | 8.345 | 8.515 | 8.230 | 8.455 | 568,200 | -0.04(-0.53%) |
Sep 14, 2004 | 8.685 | 8.770 | 8.380 | 8.500 | 926,400 | -0.26(-2.97%) |
Sep 13, 2004 | 8.545 | 8.765 | 8.515 | 8.760 | 475,600 | +0.28(+3.24%) |
Sep 10, 2004 | 8.260 | 8.545 | 8.260 | 8.485 | 537,000 | +0.18(+2.17%) |
Sep 09, 2004 | 8.410 | 8.495 | 8.130 | 8.305 | 547,000 | -0.06(-0.78%) |
Sep 08, 2004 | 8.275 | 8.470 | 8.220 | 8.370 | 394,600 | +0.05(+0.60%) |
Sep 07, 2004 | 8.200 | 8.390 | 8.145 | 8.320 | 400,800 | +0.21(+2.53%) |
Sep 03, 2004 | 8.355 | 8.430 | 8.020 | 8.115 | 562,200 | -0.30(-3.57%) |
Sep 02, 2004 | 8.145 | 8.425 | 8.090 | 8.415 | 355,200 | +0.22(+2.75%) |
Sep 01, 2004 | 8.140 | 8.670 | 8.075 | 8.190 | 645,800 | +0.07(+0.92%) |
Aug 31, 2004 | 7.895 | 8.225 | 7.890 | 8.115 | 550,400 | +0.20(+2.53%) |
Aug 30, 2004 | 7.945 | 8.000 | 7.765 | 7.915 | 664,000 | -0.09(-1.12%) |
Aug 27, 2004 | 7.885 | 8.200 | 7.885 | 8.005 | 783,200 | +0.09(+1.07%) |
Aug 26, 2004 | 7.735 | 8.095 | 7.735 | 7.920 | 944,800 | +0.16(+2.06%) |
Aug 25, 2004 | 7.645 | 7.820 | 7.600 | 7.760 | 572,200 | +0.08(+1.11%) |
Aug 24, 2004 | 7.810 | 7.970 | 7.640 | 7.675 | 708,600 | -0.08(-0.97%) |
Aug 23, 2004 | 8.000 | 8.025 | 7.665 | 7.750 | 549,800 | -0.25(-3.06%) |
Aug 20, 2004 | 7.860 | 8.025 | 7.835 | 7.995 | 643,000 | +0.17(+2.24%) |
Aug 19, 2004 | 7.625 | 8.050 | 7.625 | 7.820 | 1,050,000 | +0.15(+1.89%) |
Aug 18, 2004 | 7.000 | 7.725 | 7.000 | 7.675 | 1,213,200 | +0.81(+11.80%) |
Aug 17, 2004 | 6.975 | 7.060 | 6.775 | 6.865 | 432,400 | +0.05(+0.73%) |
Aug 16, 2004 | 6.590 | 6.900 | 6.575 | 6.815 | 497,000 | +0.31(+4.77%) |
Aug 13, 2004 | 6.590 | 6.745 | 6.435 | 6.505 | 257,400 | -0.00(-0.08%) |
Aug 12, 2004 | 6.525 | 6.730 | 6.505 | 6.510 | 459,200 | -0.18(-2.69%) |
Aug 11, 2004 | 6.380 | 6.845 | 6.055 | 6.690 | 657,200 | +0.14(+2.14%) |
Aug 10, 2004 | 6.100 | 6.595 | 6.080 | 6.550 | 667,400 | +0.46(+7.47%) |
Aug 09, 2004 | 6.285 | 6.465 | 6.090 | 6.095 | 470,800 | -0.24(-3.71%) |
Aug 06, 2004 | 6.375 | 6.505 | 6.279 | 6.330 | 505,000 | -0.10(-1.63%) |
Aug 05, 2004 | 6.680 | 6.780 | 6.430 | 6.435 | 333,000 | -0.26(-3.88%) |
Aug 04, 2004 | 6.530 | 6.805 | 6.500 | 6.695 | 459,200 | +0.16(+2.37%) |
Aug 03, 2004 | 6.725 | 6.810 | 6.540 | 6.540 | 465,984 | -0.12(-1.73%) |
Aug 02, 2004 | 6.880 | 6.895 | 6.540 | 6.655 | 438,200 | -0.19(-2.85%) |
Jul 30, 2004 | 6.770 | 7.050 | 6.770 | 6.850 | 285,400 | +0.01(+0.15%) |
Jul 29, 2004 | 6.775 | 6.840 | 6.600 | 6.840 | 285,800 | +0.16(+2.32%) |
Jul 28, 2004 | 6.705 | 6.915 | 6.426 | 6.685 | 640,000 | -0.11(-1.55%) |
Jul 27, 2004 | 6.500 | 6.845 | 6.485 | 6.790 | 494,600 | +0.34(+5.27%) |
Jul 26, 2004 | 6.500 | 6.610 | 6.425 | 6.450 | 663,600 | -0.05(-0.77%) |
Jul 23, 2004 | 6.675 | 6.795 | 6.495 | 6.500 | 604,800 | -0.25(-3.77%) |
Jul 22, 2004 | 6.485 | 6.795 | 6.380 | 6.755 | 599,200 | +0.23(+3.52%) |
Jul 21, 2004 | 7.025 | 7.025 | 6.495 | 6.525 | 734,600 | -0.48(-6.85%) |
Jul 20, 2004 | 6.535 | 7.010 | 6.510 | 7.005 | 593,800 | +0.54(+8.27%) |
Jul 19, 2004 | 6.595 | 6.770 | 6.370 | 6.470 | 683,400 | -0.16(-2.41%) |
Jul 16, 2004 | 6.930 | 7.045 | 6.625 | 6.630 | 398,400 | -0.29(-4.12%) |
Jul 15, 2004 | 7.000 | 7.200 | 6.815 | 6.915 | 431,400 | -0.07(-1.00%) |
Jul 14, 2004 | 6.780 | 7.250 | 6.670 | 6.985 | 812,000 | +0.11(+1.60%) |
Jul 13, 2004 | 6.765 | 6.960 | 6.710 | 6.875 | 467,400 | +0.14(+2.15%) |
Jul 12, 2004 | 6.755 | 6.810 | 6.615 | 6.730 | 481,200 | -0.07(-1.03%) |
Jul 09, 2004 | 6.790 | 6.970 | 6.755 | 6.800 | 332,200 | +0.04(+0.52%) |
Jul 08, 2004 | 7.050 | 7.070 | 6.760 | 6.765 | 463,000 | -0.28(-3.97%) |
Jul 07, 2004 | 6.885 | 7.080 | 6.885 | 7.045 | 684,000 | +0.16(+2.32%) |
Jul 06, 2004 | 7.090 | 7.115 | 6.885 | 6.885 | 489,600 | -0.25(-3.57%) |
Jul 02, 2004 | 7.180 | 7.275 | 7.055 | 7.140 | 489,400 | -0.10(-1.31%) |
Jul 01, 2004 | 7.410 | 7.520 | 7.080 | 7.235 | 505,400 | -0.22(-3.02%) |
Jun 30, 2004 | 7.310 | 7.590 | 7.310 | 7.460 | 574,200 | +0.12(+1.70%) |
Jun 29, 2004 | 7.190 | 7.445 | 7.130 | 7.335 | 411,000 | +0.13(+1.80%) |
Jun 28, 2004 | 7.350 | 7.405 | 7.105 | 7.205 | 379,800 | -0.04(-0.55%) |
Jun 25, 2004 | 7.165 | 7.397 | 7.080 | 7.245 | 620,400 | +0.16(+2.26%) |
Jun 24, 2004 | 7.050 | 7.265 | 6.995 | 7.085 | 532,000 | +0.07(+0.93%) |
Jun 23, 2004 | 6.975 | 7.080 | 6.915 | 7.020 | 1,100,400 | +0.05(+0.72%) |
Jun 22, 2004 | 6.975 | 7.055 | 6.785 | 6.970 | 770,800 | -0.03(-0.43%) |
Jun 21, 2004 | 7.030 | 7.170 | 6.965 | 7.000 | 991,800 | -0.13(-1.82%) |
Jun 18, 2004 | 7.110 | 7.260 | 6.995 | 7.130 | 686,600 | -0.06(-0.83%) |
Jun 17, 2004 | 7.460 | 7.460 | 7.185 | 7.190 | 444,000 | -0.23(-3.16%) |
Jun 16, 2004 | 7.250 | 7.500 | 7.245 | 7.425 | 627,000 | +0.17(+2.41%) |
Jun 15, 2004 | 7.250 | 7.260 | 7.135 | 7.250 | 698,800 | +0.01(+0.21%) |
Jun 14, 2004 | 7.225 | 7.625 | 7.165 | 7.235 | 992,600 | -0.01(-0.14%) |
Jun 10, 2004 | 7.370 | 7.480 | 7.160 | 7.245 | 826,600 | -0.02(-0.34%) |
Jun 09, 2004 | 7.580 | 7.810 | 7.255 | 7.270 | 778,200 | -0.36(-4.72%) |
Jun 08, 2004 | 7.535 | 7.820 | 7.535 | 7.630 | 661,800 | -0.04(-0.52%) |
Jun 07, 2004 | 7.825 | 7.875 | 7.595 | 7.670 | 945,800 | -0.03(-0.32%) |
Jun 04, 2004 | 7.650 | 7.865 | 7.525 | 7.695 | 2,275,800 | -0.31(-3.87%) |
Jun 03, 2004 | 8.355 | 8.515 | 8.005 | 8.005 | 556,800 | -0.38(-4.47%) |
Jun 02, 2004 | 8.430 | 8.500 | 8.350 | 8.380 | 382,400 | -0.06(-0.77%) |
Jun 01, 2004 | 8.145 | 8.470 | 8.095 | 8.445 | 550,400 | +0.15(+1.81%) |
May 28, 2004 | 8.500 | 8.530 | 8.235 | 8.295 | 449,000 | -0.19(-2.18%) |
May 27, 2004 | 8.690 | 8.865 | 8.295 | 8.480 | 650,200 | -0.20(-2.25%) |
May 26, 2004 | 8.495 | 8.740 | 8.450 | 8.675 | 430,000 | +0.14(+1.58%) |
May 25, 2004 | 8.235 | 8.560 | 8.175 | 8.540 | 598,200 | +0.28(+3.39%) |
May 24, 2004 | 8.080 | 8.385 | 8.005 | 8.260 | 910,000 | +0.32(+4.03%) |
May 21, 2004 | 8.000 | 8.150 | 7.875 | 7.940 | 576,000 | +0.07(+0.83%) |
May 20, 2004 | 8.010 | 8.235 | 7.740 | 7.875 | 768,600 | -0.18(-2.23%) |
May 19, 2004 | 8.160 | 8.625 | 7.995 | 8.055 | 782,600 | -0.17(-2.01%) |
May 18, 2004 | 8.460 | 8.540 | 7.935 | 8.220 | 1,653,800 | -0.14(-1.73%) |
May 17, 2004 | 8.370 | 8.580 | 8.210 | 8.365 | 450,800 | -0.12(-1.41%) |
May 14, 2004 | 8.620 | 8.885 | 8.375 | 8.485 | 589,200 | -0.17(-1.96%) |
May 13, 2004 | 8.795 | 9.040 | 8.520 | 8.655 | 626,200 | -0.10(-1.14%) |
May 12, 2004 | 8.405 | 8.860 | 7.775 | 8.755 | 1,342,800 | +0.29(+3.36%) |
May 11, 2004 | 8.320 | 8.625 | 8.250 | 8.470 | 869,800 | +0.22(+2.67%) |
May 10, 2004 | 8.710 | 8.748 | 8.210 | 8.250 | 1,239,400 | -0.46(-5.28%) |
May 07, 2004 | 9.195 | 9.470 | 8.685 | 8.710 | 1,039,800 | -0.42(-4.65%) |
May 06, 2004 | 9.070 | 9.265 | 8.570 | 9.135 | 893,800 | +0.04(+0.50%) |
May 05, 2004 | 9.300 | 9.725 | 9.070 | 9.090 | 1,330,800 | -0.04(-0.44%) |
May 04, 2004 | 9.040 | 9.300 | 8.805 | 9.130 | 916,600 | +0.11(+1.16%) |
May 03, 2004 | 8.695 | 9.220 | 8.645 | 9.025 | 1,068,600 | +0.41(+4.76%) |
Apr 30, 2004 | 9.065 | 9.360 | 8.485 | 8.615 | 1,198,600 | -0.46(-5.12%) |
Apr 29, 2004 | 8.975 | 9.470 | 8.805 | 9.080 | 940,400 | +0.07(+0.78%) |
Apr 28, 2004 | 9.460 | 9.495 | 8.635 | 9.010 | 743,400 | -0.49(-5.16%) |
Apr 27, 2004 | 9.705 | 9.710 | 9.300 | 9.500 | 834,800 | -0.07(-0.73%) |
Apr 26, 2004 | 9.110 | 9.750 | 9.040 | 9.570 | 1,400,400 | +0.68(+7.59%) |
Apr 23, 2004 | 9.205 | 9.205 | 8.810 | 8.895 | 576,200 | -0.21(-2.31%) |
Apr 22, 2004 | 8.840 | 9.635 | 8.725 | 9.105 | 1,741,400 | +0.37(+4.18%) |
Apr 21, 2004 | 8.315 | 8.740 | 8.265 | 8.740 | 734,200 | +0.46(+5.62%) |
Apr 20, 2004 | 8.810 | 8.840 | 8.275 | 8.275 | 553,200 | -0.47(-5.37%) |
Apr 19, 2004 | 8.310 | 8.745 | 8.250 | 8.745 | 620,400 | +0.42(+5.11%) |
Apr 16, 2004 | 8.180 | 8.325 | 8.025 | 8.320 | 254,400 | +0.13(+1.65%) |
Apr 15, 2004 | 8.240 | 8.335 | 8.025 | 8.185 | 302,000 | -0.06(-0.73%) |
Apr 14, 2004 | 8.150 | 8.495 | 8.135 | 8.245 | 1,137,600 | +0.09(+1.17%) |
Apr 13, 2004 | 8.310 | 8.415 | 8.145 | 8.150 | 756,000 | -0.19(-2.28%) |
Apr 12, 2004 | 8.213 | 8.415 | 8.205 | 8.340 | 256,200 | +0.16(+1.96%) |
Apr 08, 2004 | 8.295 | 8.470 | 8.180 | 8.180 | 582,600 | -0.09(-1.03%) |
Apr 07, 2004 | 8.065 | 8.295 | 7.950 | 8.265 | 366,800 | +0.19(+2.29%) |
Apr 06, 2004 | 8.450 | 8.495 | 8.010 | 8.080 | 563,400 | -0.48(-5.61%) |
Apr 05, 2004 | 8.230 | 8.590 | 8.230 | 8.560 | 497,600 | +0.32(+3.82%) |
Apr 02, 2004 | 8.000 | 8.315 | 8.000 | 8.245 | 697,800 | +0.35(+4.43%) |
Apr 01, 2004 | 8.110 | 8.230 | 7.875 | 7.895 | 639,600 | -0.19(-2.35%) |
Mar 31, 2004 | 8.000 | 8.225 | 7.885 | 8.085 | 658,800 | +0.09(+1.06%) |
Mar 30, 2004 | 7.870 | 8.185 | 7.820 | 8.000 | 684,000 | +0.12(+1.59%) |
Mar 29, 2004 | 7.800 | 8.040 | 7.730 | 7.875 | 638,400 | +0.12(+1.55%) |
Mar 26, 2004 | 7.890 | 8.015 | 7.600 | 7.755 | 447,200 | -0.17(-2.21%) |
Mar 25, 2004 | 7.635 | 7.935 | 7.635 | 7.930 | 402,800 | +0.38(+4.96%) |
Mar 24, 2004 | 7.700 | 7.775 | 7.440 | 7.555 | 567,400 | -0.15(-1.88%) |
Mar 23, 2004 | 7.680 | 7.875 | 7.505 | 7.700 | 634,600 | +0.15(+1.99%) |
Mar 22, 2004 | 7.840 | 7.850 | 7.515 | 7.550 | 659,200 | -0.44(-5.45%) |
Mar 19, 2004 | 8.185 | 8.220 | 7.955 | 7.985 | 329,400 | -0.15(-1.78%) |
Mar 18, 2004 | 8.205 | 8.325 | 7.925 | 8.130 | 442,200 | -0.12(-1.51%) |
Mar 17, 2004 | 7.850 | 8.285 | 7.795 | 8.255 | 576,600 | +0.48(+6.17%) |
Mar 16, 2004 | 8.140 | 8.140 | 7.580 | 7.775 | 944,800 | -0.20(-2.51%) |
Mar 15, 2004 | 8.410 | 8.465 | 7.915 | 7.975 | 951,200 | -0.46(-5.45%) |
Mar 12, 2004 | 8.090 | 8.435 | 8.060 | 8.435 | 535,400 | +0.44(+5.50%) |
Mar 11, 2004 | 8.160 | 8.560 | 7.995 | 7.995 | 648,200 | -0.24(-2.91%) |
Mar 10, 2004 | 8.250 | 8.590 | 8.070 | 8.235 | 664,800 | +0.01(+0.18%) |
Mar 09, 2004 | 8.725 | 8.845 | 8.150 | 8.220 | 1,116,400 | -0.40(-4.70%) |
Mar 08, 2004 | 9.080 | 9.185 | 8.625 | 8.625 | 762,200 | -0.51(-5.58%) |
Mar 05, 2004 | 8.865 | 9.260 | 8.825 | 9.135 | 724,200 | +0.28(+3.16%) |
Mar 04, 2004 | 8.705 | 8.855 | 8.610 | 8.855 | 557,000 | +0.05(+0.62%) |
Mar 03, 2004 | 8.500 | 8.840 | 8.425 | 8.800 | 558,600 | +0.31(+3.65%) |
Mar 02, 2004 | 8.500 | 8.600 | 8.440 | 8.490 | 514,200 | -0.00(-0.06%) |
Mar 01, 2004 | 8.175 | 8.495 | 8.120 | 8.495 | 385,200 | +0.29(+3.60%) |
Feb 27, 2004 | 8.290 | 8.460 | 8.185 | 8.200 | 323,200 | -0.02(-0.18%) |
Feb 26, 2004 | 8.165 | 8.250 | 7.970 | 8.215 | 268,600 | +0.10(+1.23%) |
Feb 25, 2004 | 7.950 | 8.180 | 7.905 | 8.115 | 482,200 | +0.21(+2.72%) |
Feb 24, 2004 | 7.910 | 8.095 | 7.750 | 7.900 | 646,400 | -0.02(-0.25%) |
Feb 23, 2004 | 8.280 | 8.290 | 7.920 | 7.920 | 749,000 | -0.28(-3.41%) |
Feb 20, 2004 | 8.150 | 8.330 | 7.890 | 8.200 | 700,800 | +0.01(+0.12%) |
Feb 19, 2004 | 8.570 | 8.645 | 8.160 | 8.190 | 771,400 | -0.29(-3.48%) |
Feb 18, 2004 | 8.535 | 8.735 | 8.435 | 8.485 | 461,200 | +0.05(+0.59%) |
Feb 17, 2004 | 8.565 | 8.680 | 8.385 | 8.435 | 612,800 | -0.03(-0.35%) |
Feb 13, 2004 | 8.750 | 8.870 | 8.455 | 8.465 | 644,400 | -0.29(-3.26%) |
Feb 12, 2004 | 8.695 | 8.945 | 8.620 | 8.750 | 738,000 | +0.03(+0.29%) |
Feb 11, 2004 | 8.750 | 8.851 | 8.600 | 8.725 | 1,444,200 | -0.03(-0.29%) |
Feb 10, 2004 | 8.495 | 8.750 | 8.495 | 8.750 | 494,000 | +0.19(+2.22%) |
Feb 09, 2004 | 8.365 | 8.805 | 8.365 | 8.560 | 760,000 | +0.24(+2.88%) |
Feb 06, 2004 | 8.025 | 8.415 | 8.025 | 8.320 | 549,200 | +0.28(+3.48%) |
Feb 05, 2004 | 8.125 | 8.315 | 8.020 | 8.040 | 1,325,000 | -0.04(-0.43%) |
Feb 04, 2004 | 8.175 | 8.200 | 7.925 | 8.075 | 1,102,200 | -0.12(-1.46%) |
Feb 03, 2004 | 8.545 | 8.680 | 8.130 | 8.195 | 1,750,000 | -0.46(-5.31%) |
Feb 02, 2004 | 8.500 | 8.825 | 8.420 | 8.655 | 1,292,000 | +0.07(+0.82%) |
Jan 30, 2004 | 8.230 | 8.615 | 8.175 | 8.585 | 1,596,400 | +0.37(+4.44%) |
Jan 29, 2004 | 8.020 | 8.295 | 7.865 | 8.220 | 1,100,400 | +0.36(+4.58%) |
Jan 28, 2004 | 8.140 | 8.415 | 7.840 | 7.860 | 860,000 | -0.17(-2.12%) |
Jan 27, 2004 | 8.425 | 8.485 | 8.020 | 8.030 | 696,600 | -0.38(-4.58%) |
Jan 26, 2004 | 8.105 | 8.415 | 7.995 | 8.415 | 571,600 | +0.29(+3.63%) |
Jan 23, 2004 | 7.900 | 8.125 | 7.900 | 8.120 | 449,200 | +0.22(+2.78%) |
Jan 22, 2004 | 8.140 | 8.260 | 7.900 | 7.900 | 610,000 | -0.21(-2.65%) |
Jan 21, 2004 | 8.135 | 8.275 | 7.875 | 8.115 | 714,400 | -0.06(-0.73%) |
Jan 20, 2004 | 8.110 | 8.250 | 7.685 | 8.175 | 1,434,600 | +0.34(+4.34%) |
Jan 16, 2004 | 7.740 | 7.880 | 7.625 | 7.835 | 576,400 | +0.09(+1.23%) |
Jan 15, 2004 | 7.610 | 7.875 | 7.530 | 7.740 | 918,826 | +0.14(+1.84%) |
Jan 14, 2004 | 7.790 | 7.800 | 7.515 | 7.600 | 1,131,212 | -0.11(-1.43%) |
Jan 13, 2004 | 8.600 | 8.705 | 7.580 | 7.710 | 4,186,852 | -0.01(-0.19%) |
Jan 12, 2004 | 7.301 | 7.760 | 7.280 | 7.725 | 1,443,160 | +0.47(+6.55%) |
Jan 09, 2004 | 7.410 | 7.675 | 7.200 | 7.250 | 696,494 | -0.24(-3.14%) |
Jan 08, 2004 | 7.505 | 7.605 | 7.395 | 7.485 | 976,720 | +0.08(+1.08%) |
Jan 07, 2004 | 6.750 | 7.415 | 6.680 | 7.405 | 1,736,464 | +0.77(+11.52%) |
Jan 06, 2004 | 6.675 | 6.770 | 6.625 | 6.640 | 362,800 | -0.10(-1.48%) |
Jan 05, 2004 | 6.825 | 6.925 | 6.675 | 6.740 | 1,030,400 | -0.05(-0.74%) |
Jan 02, 2004 | 6.550 | 6.860 | 6.475 | 6.790 | 723,400 | +0.36(+5.60%) |
Dec 31, 2003 | 6.470 | 6.500 | 6.395 | 6.430 | 628,400 | -0.07(-1.00%) |
Dec 30, 2003 | 6.425 | 6.535 | 6.350 | 6.495 | 351,354 | -0.04(-0.69%) |
Dec 29, 2003 | 6.175 | 6.575 | 6.170 | 6.540 | 928,328 | +0.25(+3.89%) |
Dec 26, 2003 | 6.235 | 6.390 | 6.235 | 6.295 | 162,382 | -0.03(-0.40%) |
Dec 24, 2003 | 6.300 | 6.365 | 6.300 | 6.320 | 155,986 | -0.00(-0.08%) |
Dec 23, 2003 | 6.240 | 6.355 | 6.190 | 6.325 | 453,874 | +0.03(+0.40%) |
Dec 22, 2003 | 6.050 | 6.310 | 6.050 | 6.300 | 386,300 | +0.14(+2.36%) |
Dec 19, 2003 | 6.335 | 6.365 | 6.015 | 6.155 | 575,788 | -0.11(-1.76%) |
Dec 18, 2003 | 6.245 | 6.315 | 6.135 | 6.265 | 349,110 | +0.00(+0.00%) |
Dec 17, 2003 | 6.220 | 6.305 | 6.085 | 6.265 | 313,022 | +0.03(+0.56%) |
Dec 16, 2003 | 6.220 | 6.290 | 5.950 | 6.230 | 378,394 | +0.00(+0.00%) |
Dec 15, 2003 | 6.450 | 6.600 | 6.225 | 6.230 | 569,134 | -0.14(-2.27%) |
Dec 12, 2003 | 6.230 | 6.380 | 6.225 | 6.375 | 494,942 | +0.08(+1.27%) |
Dec 11, 2003 | 5.940 | 6.305 | 5.940 | 6.295 | 746,600 | +0.33(+5.44%) |
Dec 10, 2003 | 6.095 | 6.125 | 5.845 | 5.970 | 464,370 | -0.13(-2.13%) |
Dec 09, 2003 | 6.345 | 6.450 | 6.100 | 6.100 | 371,364 | -0.28(-4.39%) |
Dec 08, 2003 | 6.380 | 6.465 | 6.250 | 6.380 | 785,022 | +0.00(+0.00%) |
Dec 05, 2003 | 6.255 | 6.470 | 6.200 | 6.380 | 430,276 | +0.12(+2.00%) |
Dec 04, 2003 | 6.325 | 6.350 | 6.110 | 6.255 | 540,434 | -0.10(-1.57%) |
Dec 03, 2003 | 6.465 | 6.515 | 6.280 | 6.355 | 681,878 | -0.02(-0.39%) |
Dec 02, 2003 | 6.230 | 6.525 | 6.175 | 6.380 | 1,406,842 | +0.18(+2.99%) |