Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.700 | 4.780 | 4.450 | 4.650 | 1,248,800 | -0.08(-1.69%) |
Aug 30, 2004 | 4.790 | 4.920 | 4.700 | 4.730 | 605,700 | -0.13(-2.67%) |
Aug 27, 2004 | 4.800 | 4.890 | 4.790 | 4.860 | 622,000 | +0.06(+1.25%) |
Aug 26, 2004 | 4.840 | 4.950 | 4.800 | 4.800 | 791,700 | -0.05(-1.03%) |
Aug 25, 2004 | 4.830 | 4.920 | 4.770 | 4.850 | 934,400 | +0.01(+0.21%) |
Aug 24, 2004 | 4.800 | 4.930 | 4.780 | 4.840 | 871,700 | +0.07(+1.47%) |
Aug 23, 2004 | 4.730 | 4.830 | 4.690 | 4.770 | 473,900 | +0.06(+1.27%) |
Aug 20, 2004 | 4.590 | 4.750 | 4.580 | 4.710 | 947,700 | +0.08(+1.73%) |
Aug 19, 2004 | 4.790 | 4.820 | 4.600 | 4.630 | 612,100 | -0.15(-3.14%) |
Aug 18, 2004 | 4.510 | 4.800 | 4.370 | 4.780 | 1,212,500 | +0.22(+4.82%) |
Aug 17, 2004 | 4.570 | 4.620 | 4.510 | 4.560 | 957,300 | +0.08(+1.79%) |
Aug 16, 2004 | 4.400 | 4.520 | 4.350 | 4.480 | 1,137,500 | +0.10(+2.28%) |
Aug 13, 2004 | 4.550 | 4.630 | 4.300 | 4.380 | 1,588,600 | -0.10(-2.23%) |
Aug 12, 2004 | 4.620 | 4.650 | 4.250 | 4.480 | 2,758,700 | -0.15(-3.24%) |
Aug 11, 2004 | 4.710 | 4.760 | 4.570 | 4.630 | 2,418,400 | -0.36(-7.21%) |
Aug 10, 2004 | 4.830 | 5.040 | 4.828 | 4.990 | 1,028,700 | +0.16(+3.31%) |
Aug 09, 2004 | 4.900 | 4.950 | 4.820 | 4.830 | 1,138,500 | -0.02(-0.41%) |
Aug 06, 2004 | 5.000 | 5.030 | 4.840 | 4.850 | 2,035,900 | -0.21(-4.15%) |
Aug 05, 2004 | 5.100 | 5.190 | 5.010 | 5.060 | 2,483,500 | -0.04(-0.78%) |
Aug 04, 2004 | 5.070 | 5.180 | 5.020 | 5.100 | 2,443,500 | -0.01(-0.20%) |
Aug 03, 2004 | 5.190 | 5.260 | 5.070 | 5.110 | 1,081,800 | -0.13(-2.48%) |
Aug 02, 2004 | 5.230 | 5.350 | 5.180 | 5.240 | 1,790,600 | -0.18(-3.32%) |
Jul 30, 2004 | 5.250 | 5.540 | 5.240 | 5.420 | 3,554,700 | +0.12(+2.26%) |
Jul 29, 2004 | 5.020 | 5.310 | 5.010 | 5.300 | 1,675,600 | +0.29(+5.79%) |
Jul 28, 2004 | 5.050 | 5.090 | 4.940 | 5.010 | 1,716,000 | -0.07(-1.38%) |
Jul 27, 2004 | 5.040 | 5.250 | 4.960 | 5.080 | 2,540,600 | +0.13(+2.63%) |
Jul 26, 2004 | 5.220 | 5.240 | 4.920 | 4.950 | 2,415,300 | -0.22(-4.26%) |
Jul 23, 2004 | 5.160 | 5.290 | 4.780 | 5.170 | 5,177,700 | -0.07(-1.34%) |
Jul 22, 2004 | 5.160 | 5.540 | 5.040 | 5.240 | 6,271,500 | -0.34(-6.09%) |
Jul 21, 2004 | 5.770 | 5.850 | 5.380 | 5.580 | 5,706,300 | -0.08(-1.41%) |
Jul 20, 2004 | 5.150 | 5.690 | 5.020 | 5.660 | 4,856,700 | +0.59(+11.64%) |
Jul 19, 2004 | 5.160 | 5.220 | 4.950 | 5.070 | 1,654,500 | -0.07(-1.36%) |
Jul 16, 2004 | 5.350 | 5.420 | 5.070 | 5.140 | 1,973,800 | -0.24(-4.46%) |
Jul 15, 2004 | 5.290 | 5.410 | 5.200 | 5.380 | 2,780,800 | +0.16(+3.07%) |
Jul 14, 2004 | 5.350 | 5.470 | 5.150 | 5.220 | 3,272,000 | -0.15(-2.79%) |
Jul 13, 2004 | 5.270 | 5.440 | 5.220 | 5.370 | 2,928,200 | +0.15(+2.87%) |
Jul 12, 2004 | 5.340 | 5.370 | 5.150 | 5.220 | 2,194,100 | -0.14(-2.61%) |
Jul 09, 2004 | 5.250 | 5.420 | 5.220 | 5.360 | 2,341,600 | +0.16(+3.08%) |
Jul 08, 2004 | 5.130 | 5.250 | 5.100 | 5.200 | 2,776,400 | -0.06(-1.14%) |
Jul 07, 2004 | 5.120 | 5.300 | 5.120 | 5.260 | 3,140,900 | +0.16(+3.14%) |
Jul 06, 2004 | 5.230 | 5.290 | 5.040 | 5.100 | 2,107,200 | -0.20(-3.77%) |
Jul 02, 2004 | 5.320 | 5.360 | 5.250 | 5.300 | 1,099,200 | -0.06(-1.12%) |
Jul 01, 2004 | 5.530 | 5.660 | 5.330 | 5.360 | 2,143,900 | -0.16(-2.90%) |
Jun 30, 2004 | 5.270 | 5.670 | 5.180 | 5.520 | 4,939,900 | +0.36(+6.98%) |
Jun 29, 2004 | 5.260 | 5.300 | 5.120 | 5.160 | 2,348,000 | -0.01(-0.19%) |
Jun 28, 2004 | 5.440 | 5.450 | 5.110 | 5.170 | 2,605,600 | -0.12(-2.27%) |
Jun 25, 2004 | 5.280 | 5.420 | 5.250 | 5.290 | 2,065,300 | +0.02(+0.38%) |
Jun 24, 2004 | 5.510 | 5.570 | 5.240 | 5.270 | 2,217,000 | -0.21(-3.83%) |
Jun 23, 2004 | 5.200 | 5.600 | 5.190 | 5.480 | 3,277,400 | +0.23(+4.38%) |
Jun 22, 2004 | 5.070 | 5.290 | 5.050 | 5.250 | 1,203,800 | +0.18(+3.55%) |
Jun 21, 2004 | 5.140 | 5.270 | 5.050 | 5.070 | 1,216,600 | -0.02(-0.39%) |
Jun 18, 2004 | 5.000 | 5.160 | 4.880 | 5.090 | 1,277,600 | +0.03(+0.59%) |
Jun 17, 2004 | 5.220 | 5.220 | 5.060 | 5.060 | 804,000 | -0.15(-2.88%) |
Jun 16, 2004 | 5.280 | 5.310 | 5.120 | 5.210 | 845,800 | -0.01(-0.19%) |
Jun 15, 2004 | 5.130 | 5.340 | 5.120 | 5.220 | 1,281,000 | +0.17(+3.37%) |
Jun 14, 2004 | 5.220 | 5.270 | 5.050 | 5.050 | 1,417,700 | -0.23(-4.36%) |
Jun 10, 2004 | 5.370 | 5.400 | 5.190 | 5.280 | 1,638,900 | -0.04(-0.75%) |
Jun 09, 2004 | 5.470 | 5.500 | 5.300 | 5.320 | 5,256,400 | -0.16(-2.92%) |
Jun 08, 2004 | 5.190 | 5.480 | 5.100 | 5.480 | 4,891,700 | +0.29(+5.59%) |
Jun 07, 2004 | 5.140 | 5.200 | 5.040 | 5.190 | 2,991,000 | +0.13(+2.57%) |
Jun 04, 2004 | 5.100 | 5.160 | 5.020 | 5.060 | 1,621,200 | +0.09(+1.81%) |
Jun 03, 2004 | 5.190 | 5.200 | 4.970 | 4.970 | 2,363,000 | -0.26(-4.97%) |
Jun 02, 2004 | 5.310 | 5.340 | 5.150 | 5.230 | 1,116,200 | -0.06(-1.13%) |
Jun 01, 2004 | 5.290 | 5.400 | 5.210 | 5.290 | 1,473,600 | -0.03(-0.56%) |
May 28, 2004 | 5.390 | 5.450 | 5.260 | 5.320 | 1,342,900 | -0.04(-0.75%) |
May 27, 2004 | 5.330 | 5.410 | 5.270 | 5.360 | 2,370,900 | +0.07(+1.32%) |
May 26, 2004 | 5.290 | 5.340 | 5.180 | 5.290 | 2,223,800 | +0.02(+0.38%) |
May 25, 2004 | 5.220 | 5.270 | 5.060 | 5.270 | 2,387,500 | +0.06(+1.15%) |
May 24, 2004 | 5.140 | 5.260 | 5.130 | 5.210 | 3,534,000 | +0.13(+2.56%) |
May 21, 2004 | 5.030 | 5.100 | 4.930 | 5.080 | 2,397,000 | +0.12(+2.42%) |
May 20, 2004 | 5.210 | 5.210 | 4.930 | 4.960 | 2,727,200 | -0.18(-3.50%) |
May 19, 2004 | 5.160 | 5.190 | 5.040 | 5.140 | 5,394,900 | +0.23(+4.68%) |
May 18, 2004 | 4.980 | 5.080 | 4.820 | 4.910 | 2,175,400 | +0.02(+0.41%) |
May 17, 2004 | 4.750 | 4.990 | 4.640 | 4.890 | 3,976,600 | -0.09(-1.81%) |
May 14, 2004 | 5.240 | 5.290 | 4.900 | 4.980 | 2,740,700 | -0.32(-6.04%) |
May 13, 2004 | 5.250 | 5.390 | 5.200 | 5.300 | 2,304,800 | +0.03(+0.57%) |
May 12, 2004 | 5.430 | 5.480 | 5.120 | 5.270 | 3,416,300 | -0.13(-2.41%) |
May 11, 2004 | 5.370 | 5.500 | 5.310 | 5.400 | 3,595,100 | +0.15(+2.86%) |
May 10, 2004 | 5.500 | 5.520 | 5.210 | 5.250 | 3,090,200 | -0.32(-5.75%) |
May 07, 2004 | 5.610 | 5.700 | 5.550 | 5.570 | 2,817,000 | -0.02(-0.36%) |
May 06, 2004 | 5.680 | 5.880 | 5.580 | 5.590 | 2,654,000 | -0.20(-3.45%) |
May 05, 2004 | 5.980 | 5.990 | 5.630 | 5.790 | 2,154,900 | -0.14(-2.36%) |
May 04, 2004 | 5.670 | 6.070 | 5.560 | 5.930 | 4,788,400 | +0.28(+4.96%) |
May 03, 2004 | 5.510 | 5.950 | 5.500 | 5.650 | 4,197,800 | +0.12(+2.17%) |
Apr 30, 2004 | 5.950 | 5.950 | 5.510 | 5.530 | 3,874,900 | -0.48(-7.99%) |
Apr 29, 2004 | 6.420 | 6.430 | 5.830 | 6.010 | 3,994,000 | -0.38(-5.95%) |
Apr 28, 2004 | 6.490 | 6.530 | 6.270 | 6.390 | 3,263,600 | -0.14(-2.14%) |
Apr 27, 2004 | 6.730 | 6.800 | 6.470 | 6.530 | 2,217,400 | -0.16(-2.39%) |
Apr 26, 2004 | 6.790 | 6.870 | 6.610 | 6.690 | 1,802,900 | -0.04(-0.59%) |
Apr 23, 2004 | 6.890 | 6.940 | 6.630 | 6.730 | 2,647,500 | -0.15(-2.18%) |
Apr 22, 2004 | 6.760 | 6.970 | 6.620 | 6.880 | 2,310,000 | +0.04(+0.58%) |
Apr 21, 2004 | 6.550 | 6.920 | 6.540 | 6.840 | 4,155,400 | +0.34(+5.23%) |
Apr 20, 2004 | 6.860 | 6.980 | 6.500 | 6.500 | 3,393,600 | -0.32(-4.69%) |
Apr 19, 2004 | 6.710 | 6.900 | 6.560 | 6.820 | 3,540,200 | -0.02(-0.29%) |
Apr 16, 2004 | 7.300 | 7.330 | 6.700 | 6.840 | 7,141,900 | -0.49(-6.68%) |
Apr 15, 2004 | 7.860 | 7.890 | 7.110 | 7.330 | 11,851,800 | -0.13(-1.74%) |
Apr 14, 2004 | 7.180 | 7.550 | 7.160 | 7.460 | 4,403,400 | +0.12(+1.63%) |
Apr 13, 2004 | 7.610 | 7.660 | 7.180 | 7.340 | 3,719,300 | -0.18(-2.39%) |
Apr 12, 2004 | 7.800 | 7.870 | 7.430 | 7.520 | 3,443,300 | -0.27(-3.47%) |
Apr 08, 2004 | 8.180 | 8.190 | 7.710 | 7.790 | 2,428,000 | -0.12(-1.52%) |
Apr 07, 2004 | 7.900 | 7.990 | 7.650 | 7.910 | 2,967,800 | +0.05(+0.64%) |
Apr 06, 2004 | 7.700 | 8.200 | 7.520 | 7.860 | 5,866,100 | +0.11(+1.42%) |
Apr 05, 2004 | 7.640 | 7.750 | 7.520 | 7.750 | 1,795,000 | +0.14(+1.84%) |
Apr 02, 2004 | 7.810 | 7.840 | 7.540 | 7.610 | 3,464,500 | +0.18(+2.42%) |
Apr 01, 2004 | 7.190 | 7.650 | 7.150 | 7.430 | 6,550,000 | +0.22(+3.05%) |
Mar 31, 2004 | 7.610 | 7.610 | 7.130 | 7.210 | 4,154,400 | -0.28(-3.74%) |
Mar 30, 2004 | 7.030 | 7.520 | 6.940 | 7.490 | 6,508,300 | +0.58(+8.39%) |
Mar 29, 2004 | 7.140 | 7.150 | 6.780 | 6.910 | 3,060,100 | +0.02(+0.29%) |
Mar 26, 2004 | 6.800 | 7.040 | 6.760 | 6.890 | 2,919,000 | +0.05(+0.73%) |
Mar 25, 2004 | 6.550 | 6.840 | 6.530 | 6.840 | 4,079,300 | +0.34(+5.23%) |
Mar 24, 2004 | 6.600 | 6.700 | 6.370 | 6.500 | 3,342,700 | -0.02(-0.31%) |
Mar 23, 2004 | 6.500 | 6.870 | 6.360 | 6.520 | 5,693,300 | +0.14(+2.19%) |
Mar 22, 2004 | 6.510 | 6.540 | 6.270 | 6.380 | 3,121,000 | -0.18(-2.74%) |
Mar 19, 2004 | 6.550 | 6.760 | 6.510 | 6.560 | 3,553,800 | -0.32(-4.65%) |
Mar 18, 2004 | 7.070 | 7.070 | 6.780 | 6.880 | 3,339,200 | -0.09(-1.29%) |
Mar 17, 2004 | 6.970 | 7.150 | 6.790 | 6.970 | 2,635,300 | +0.22(+3.26%) |
Mar 16, 2004 | 6.950 | 7.140 | 6.420 | 6.750 | 5,286,600 | -0.16(-2.32%) |
Mar 15, 2004 | 7.270 | 7.270 | 6.860 | 6.910 | 3,558,100 | -0.38(-5.21%) |
Mar 12, 2004 | 7.210 | 7.400 | 7.150 | 7.290 | 2,862,100 | +0.23(+3.26%) |
Mar 11, 2004 | 7.140 | 7.400 | 7.010 | 7.060 | 4,144,100 | -0.28(-3.81%) |
Mar 10, 2004 | 7.700 | 7.700 | 7.270 | 7.340 | 2,733,800 | -0.16(-2.13%) |
Mar 09, 2004 | 7.840 | 7.950 | 7.480 | 7.500 | 5,780,900 | -0.42(-5.30%) |
Mar 08, 2004 | 8.280 | 8.280 | 7.760 | 7.920 | 3,284,900 | -0.15(-1.86%) |
Mar 05, 2004 | 8.020 | 8.250 | 7.960 | 8.070 | 2,486,300 | -0.10(-1.22%) |
Mar 04, 2004 | 7.910 | 8.200 | 7.800 | 8.170 | 2,963,700 | +0.28(+3.55%) |
Mar 03, 2004 | 8.120 | 8.130 | 7.850 | 7.890 | 3,988,400 | -0.32(-3.90%) |
Mar 02, 2004 | 8.200 | 8.350 | 8.090 | 8.210 | 3,258,400 | +0.07(+0.86%) |
Mar 01, 2004 | 8.000 | 8.210 | 7.940 | 8.140 | 2,463,200 | +0.09(+1.12%) |
Feb 27, 2004 | 8.190 | 8.320 | 8.040 | 8.050 | 1,854,000 | -0.07(-0.86%) |
Feb 26, 2004 | 7.880 | 8.340 | 7.830 | 8.120 | 5,814,800 | +0.31(+3.97%) |
Feb 25, 2004 | 7.980 | 8.160 | 7.720 | 7.810 | 5,623,500 | -0.17(-2.13%) |
Feb 24, 2004 | 7.570 | 8.090 | 7.380 | 7.980 | 5,912,800 | +0.34(+4.45%) |
Feb 23, 2004 | 8.190 | 8.250 | 7.600 | 7.640 | 5,669,700 | -0.52(-6.37%) |
Feb 20, 2004 | 8.480 | 8.520 | 7.990 | 8.160 | 3,577,900 | -0.28(-3.32%) |
Feb 19, 2004 | 8.970 | 9.000 | 8.430 | 8.440 | 2,368,100 | -0.40(-4.52%) |
Feb 18, 2004 | 8.880 | 8.960 | 8.718 | 8.840 | 4,131,000 | +0.31(+3.63%) |
Feb 17, 2004 | 8.390 | 8.750 | 8.280 | 8.530 | 4,403,200 | +0.28(+3.39%) |
Feb 13, 2004 | 8.300 | 8.480 | 8.240 | 8.250 | 4,769,300 | -0.02(-0.24%) |
Feb 12, 2004 | 8.550 | 8.550 | 8.140 | 8.270 | 4,328,400 | -0.20(-2.36%) |
Feb 11, 2004 | 8.270 | 8.510 | 8.250 | 8.470 | 2,429,000 | +0.18(+2.17%) |
Feb 10, 2004 | 8.380 | 8.390 | 8.240 | 8.290 | 2,835,100 | -0.01(-0.12%) |
Feb 09, 2004 | 8.700 | 8.880 | 8.300 | 8.300 | 3,489,900 | -0.34(-3.94%) |
Feb 06, 2004 | 7.880 | 8.690 | 7.870 | 8.640 | 4,439,800 | +0.80(+10.20%) |
Feb 05, 2004 | 7.940 | 8.060 | 7.700 | 7.840 | 2,825,300 | +0.03(+0.38%) |
Feb 04, 2004 | 7.900 | 8.070 | 7.700 | 7.810 | 6,693,100 | -0.55(-6.58%) |
Feb 03, 2004 | 8.380 | 8.650 | 8.350 | 8.360 | 2,876,700 | -0.03(-0.36%) |
Feb 02, 2004 | 8.600 | 8.760 | 8.300 | 8.390 | 3,072,200 | -0.10(-1.18%) |
Jan 30, 2004 | 8.590 | 8.690 | 8.399 | 8.490 | 3,453,900 | +0.04(+0.47%) |
Jan 29, 2004 | 9.190 | 9.230 | 8.340 | 8.450 | 9,953,700 | -0.76(-8.25%) |
Jan 28, 2004 | 9.550 | 9.750 | 9.110 | 9.210 | 3,977,300 | -0.31(-3.26%) |
Jan 27, 2004 | 9.500 | 9.870 | 9.450 | 9.520 | 3,970,700 | +0.01(+0.11%) |
Jan 26, 2004 | 9.150 | 9.600 | 8.930 | 9.510 | 4,219,500 | +0.40(+4.39%) |
Jan 23, 2004 | 9.260 | 9.470 | 9.039 | 9.110 | 5,471,500 | -0.52(-5.40%) |
Jan 22, 2004 | 9.730 | 10.15 | 9.590 | 9.630 | 4,032,500 | +0.06(+0.63%) |
Jan 21, 2004 | 9.700 | 9.880 | 9.514 | 9.570 | 3,912,200 | -0.33(-3.33%) |
Jan 20, 2004 | 10.30 | 10.59 | 9.850 | 9.900 | 9,011,400 | -0.30(-2.94%) |
Jan 16, 2004 | 9.800 | 10.60 | 9.680 | 10.20 | 9,045,600 | +0.76(+8.05%) |
Jan 15, 2004 | 8.690 | 9.720 | 8.660 | 9.440 | 7,093,519 | +0.49(+5.47%) |
Jan 14, 2004 | 9.100 | 9.170 | 8.800 | 8.950 | 3,351,359 | -0.09(-1.00%) |
Jan 13, 2004 | 9.000 | 9.550 | 8.930 | 9.040 | 6,459,294 | +0.10(+1.12%) |
Jan 12, 2004 | 8.640 | 9.000 | 8.560 | 8.940 | 5,305,453 | +0.39(+4.56%) |
Jan 09, 2004 | 8.440 | 8.990 | 8.400 | 8.550 | 6,800,514 | -0.10(-1.16%) |
Jan 08, 2004 | 8.120 | 8.660 | 8.050 | 8.650 | 7,701,699 | +0.82(+10.47%) |
Jan 07, 2004 | 7.840 | 7.970 | 7.700 | 7.830 | 2,075,659 | -0.05(-0.63%) |
Jan 06, 2004 | 7.790 | 7.950 | 7.630 | 7.880 | 3,058,800 | +0.06(+0.77%) |
Jan 05, 2004 | 7.790 | 7.970 | 7.530 | 7.820 | 4,635,000 | +0.51(+6.98%) |
Jan 02, 2004 | 7.320 | 7.490 | 7.250 | 7.310 | 1,853,800 | +0.10(+1.39%) |
Dec 31, 2003 | 7.511 | 7.560 | 7.190 | 7.210 | 2,727,500 | -0.28(-3.74%) |
Dec 30, 2003 | 7.680 | 7.700 | 7.350 | 7.490 | 2,502,635 | -0.14(-1.83%) |
Dec 29, 2003 | 7.390 | 7.630 | 7.349 | 7.630 | 3,365,715 | +0.41(+5.68%) |
Dec 26, 2003 | 7.250 | 7.400 | 7.200 | 7.220 | 1,071,492 | -0.02(-0.28%) |
Dec 24, 2003 | 7.150 | 7.270 | 7.100 | 7.240 | 1,511,596 | +0.11(+1.54%) |
Dec 23, 2003 | 6.840 | 7.140 | 6.840 | 7.130 | 2,043,140 | +0.27(+3.94%) |
Dec 22, 2003 | 6.850 | 6.940 | 6.760 | 6.860 | 1,958,484 | +0.01(+0.15%) |
Dec 19, 2003 | 7.000 | 7.020 | 6.770 | 6.850 | 2,874,186 | +0.00(+0.00%) |
Dec 18, 2003 | 6.880 | 6.990 | 6.700 | 6.850 | 4,530,291 | +0.28(+4.26%) |
Dec 17, 2003 | 6.610 | 6.850 | 6.470 | 6.570 | 10,024,306 | +0.22(+3.46%) |
Dec 16, 2003 | 6.790 | 6.900 | 6.150 | 6.350 | 38,446,872 | -1.84(-22.47%) |
Dec 15, 2003 | 8.990 | 9.000 | 8.110 | 8.190 | 5,918,747 | -0.54(-6.19%) |
Dec 12, 2003 | 8.740 | 8.860 | 8.610 | 8.730 | 3,451,763 | +0.05(+0.58%) |
Dec 11, 2003 | 8.860 | 9.090 | 8.520 | 8.680 | 6,833,000 | -0.18(-2.03%) |
Dec 10, 2003 | 9.220 | 9.300 | 8.570 | 8.860 | 3,671,773 | -0.30(-3.28%) |
Dec 09, 2003 | 9.750 | 9.800 | 9.070 | 9.160 | 3,115,714 | -0.48(-4.98%) |
Dec 08, 2003 | 9.550 | 9.750 | 9.400 | 9.640 | 3,174,523 | +0.08(+0.84%) |
Dec 05, 2003 | 9.970 | 9.880 | 9.400 | 9.560 | 4,095,986 | -0.41(-4.11%) |
Dec 04, 2003 | 9.920 | 10.07 | 9.760 | 9.970 | 3,047,936 | +0.17(+1.73%) |
Dec 03, 2003 | 10.19 | 10.46 | 9.710 | 9.800 | 3,464,010 | -0.39(-3.83%) |
Dec 02, 2003 | 9.950 | 10.25 | 9.850 | 10.19 | 3,646,496 | +0.28(+2.83%) |
Dec 01, 2003 | 9.970 | 10.09 | 9.849 | 9.910 | 4,828,387 | +0.10(+1.02%) |
Nov 28, 2003 | 9.570 | 9.840 | 9.520 | 9.810 | 1,434,346 | +0.24(+2.51%) |
Nov 26, 2003 | 9.620 | 9.750 | 9.380 | 9.570 | 2,281,435 | +0.03(+0.31%) |
Nov 25, 2003 | 9.500 | 9.730 | 9.410 | 9.540 | 1,862,708 | +0.10(+1.06%) |
Nov 24, 2003 | 9.130 | 9.480 | 9.030 | 9.440 | 2,513,249 | +0.38(+4.19%) |
Nov 21, 2003 | 9.140 | 9.209 | 8.860 | 9.060 | 1,809,772 | +0.08(+0.89%) |
Nov 20, 2003 | 8.700 | 9.320 | 8.670 | 8.980 | 3,540,265 | +0.17(+1.93%) |
Nov 19, 2003 | 8.900 | 9.050 | 8.690 | 8.810 | 1,900,869 | +0.01(+0.11%) |
Nov 18, 2003 | 9.130 | 9.220 | 8.680 | 8.800 | 1,926,197 | -0.08(-0.90%) |
Nov 17, 2003 | 9.100 | 9.150 | 8.800 | 8.880 | 2,495,374 | -0.32(-3.48%) |
Nov 14, 2003 | 9.740 | 9.851 | 9.170 | 9.200 | 2,323,285 | -0.42(-4.39%) |
Nov 13, 2003 | 9.620 | 9.750 | 9.460 | 9.623 | 1,610,375 | -0.07(-0.69%) |
Nov 12, 2003 | 9.390 | 9.790 | 9.330 | 9.690 | 2,379,129 | +0.41(+4.42%) |
Nov 11, 2003 | 9.250 | 9.430 | 9.030 | 9.280 | 2,215,878 | -0.24(-2.52%) |
Nov 10, 2003 | 9.720 | 9.720 | 9.340 | 9.520 | 3,074,819 | -0.19(-1.96%) |
Nov 07, 2003 | 10.16 | 10.17 | 9.650 | 9.710 | 3,234,314 | -0.28(-2.80%) |
Nov 06, 2003 | 10.12 | 10.15 | 9.680 | 9.990 | 5,479,817 | +0.24(+2.46%) |
Nov 05, 2003 | 9.680 | 9.810 | 9.350 | 9.750 | 4,701,086 | +0.08(+0.83%) |
Nov 04, 2003 | 9.280 | 10.15 | 9.280 | 9.670 | 11,080,627 | +0.76(+8.54%) |
Nov 03, 2003 | 8.690 | 8.901 | 8.600 | 8.909 | 2,470,688 | +0.31(+3.59%) |
Oct 31, 2003 | 8.900 | 9.060 | 8.600 | 8.600 | 2,235,218 | -0.20(-2.27%) |
Oct 30, 2003 | 8.760 | 9.160 | 8.780 | 8.800 | 6,854,090 | +0.04(+0.46%) |
Oct 29, 2003 | 8.310 | 8.870 | 8.310 | 8.760 | 4,989,587 | +0.40(+4.78%) |
Oct 28, 2003 | 8.270 | 8.600 | 8.210 | 8.360 | 5,593,131 | +0.22(+2.70%) |
Oct 27, 2003 | 8.380 | 8.380 | 7.950 | 8.140 | 8,811,500 | -0.13(-1.57%) |
Oct 24, 2003 | 7.700 | 8.490 | 7.590 | 8.270 | 26,975,400 | +1.20(+17.01%) |
Oct 23, 2003 | 7.420 | 7.520 | 7.040 | 7.068 | 6,799,300 | -0.52(-6.88%) |
Oct 22, 2003 | 7.610 | 7.670 | 7.200 | 7.590 | 6,338,800 | -0.24(-3.07%) |
Oct 21, 2003 | 7.390 | 7.930 | 7.320 | 7.830 | 6,629,123 | +0.73(+10.28%) |
Oct 20, 2003 | 7.500 | 7.600 | 7.090 | 7.100 | 2,877,646 | -0.35(-4.70%) |
Oct 17, 2003 | 7.660 | 7.780 | 7.320 | 7.450 | 2,559,655 | -0.29(-3.75%) |
Oct 16, 2003 | 7.640 | 7.790 | 7.600 | 7.740 | 1,882,626 | +0.02(+0.26%) |
Oct 15, 2003 | 8.100 | 8.130 | 7.600 | 7.720 | 2,097,168 | -0.25(-3.14%) |
Oct 14, 2003 | 8.050 | 8.050 | 7.900 | 7.970 | 1,673,760 | -0.03(-0.38%) |
Oct 13, 2003 | 7.970 | 8.118 | 7.930 | 8.000 | 2,146,532 | +0.13(+1.68%) |
Oct 10, 2003 | 8.020 | 8.210 | 7.820 | 7.868 | 3,275,867 | -0.01(-0.15%) |
Oct 09, 2003 | 8.320 | 8.400 | 7.720 | 7.880 | 4,736,198 | -0.29(-3.55%) |
Oct 08, 2003 | 7.710 | 8.340 | 7.670 | 8.170 | 14,412,881 | +0.82(+11.16%) |
Oct 07, 2003 | 7.250 | 7.400 | 7.040 | 7.350 | 2,352,679 | -0.09(-1.21%) |
Oct 06, 2003 | 7.340 | 7.480 | 7.250 | 7.440 | 2,482,341 | +0.30(+4.20%) |
Oct 03, 2003 | 6.860 | 7.280 | 6.800 | 7.140 | 5,101,608 | +0.49(+7.37%) |
Oct 02, 2003 | 6.720 | 6.940 | 6.640 | 6.650 | 4,198,028 | +0.22(+3.42%) |
Oct 01, 2003 | 6.360 | 6.500 | 6.250 | 6.430 | 2,455,264 | +0.11(+1.74%) |
Sep 30, 2003 | 6.350 | 6.480 | 6.160 | 6.320 | 5,302,327 | -0.30(-4.53%) |
Sep 29, 2003 | 6.300 | 6.730 | 6.260 | 6.620 | 3,365,630 | +0.41(+6.60%) |
Sep 26, 2003 | 6.400 | 6.540 | 6.210 | 6.210 | 2,527,502 | -0.17(-2.66%) |
Sep 25, 2003 | 6.660 | 6.750 | 6.260 | 6.380 | 6,901,875 | -0.21(-3.19%) |
Sep 24, 2003 | 7.260 | 7.340 | 6.500 | 6.590 | 6,689,521 | -0.56(-7.83%) |
Sep 23, 2003 | 7.040 | 7.290 | 6.950 | 7.150 | 7,988,407 | -0.26(-3.51%) |
Sep 22, 2003 | 7.560 | 7.640 | 7.220 | 7.410 | 3,114,045 | -0.36(-4.63%) |
Sep 19, 2003 | 7.750 | 7.800 | 7.550 | 7.770 | 2,152,521 | -0.01(-0.13%) |
Sep 18, 2003 | 7.900 | 8.090 | 7.750 | 7.780 | 4,095,591 | -0.01(-0.13%) |
Sep 17, 2003 | 7.930 | 8.050 | 7.660 | 7.790 | 3,508,595 | -0.06(-0.76%) |
Sep 16, 2003 | 7.700 | 7.890 | 7.650 | 7.850 | 3,053,759 | +0.31(+4.11%) |
Sep 15, 2003 | 7.860 | 7.930 | 7.540 | 7.540 | 1,943,400 | -0.26(-3.33%) |
Sep 12, 2003 | 7.990 | 7.990 | 7.690 | 7.800 | 3,290,600 | -0.21(-2.62%) |
Sep 11, 2003 | 8.000 | 8.180 | 7.820 | 8.010 | 2,991,500 | +0.08(+1.01%) |
Sep 10, 2003 | 8.350 | 8.370 | 7.800 | 7.930 | 3,585,800 | -0.53(-6.26%) |
Sep 09, 2003 | 8.710 | 8.980 | 8.340 | 8.460 | 6,383,600 | -0.19(-2.20%) |
Sep 08, 2003 | 8.020 | 8.740 | 8.010 | 8.650 | 7,229,100 | +0.70(+8.81%) |
Sep 05, 2003 | 7.530 | 8.100 | 7.510 | 7.950 | 3,634,800 | +0.27(+3.52%) |
Sep 04, 2003 | 7.420 | 7.720 | 7.400 | 7.680 | 2,739,600 | +0.16(+2.13%) |
Sep 03, 2003 | 7.610 | 7.790 | 7.450 | 7.520 | 4,917,800 | +0.08(+1.08%) |