Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.413 | 6.444 | 6.299 | 6.299 | 82,222 | -0.12(-1.90%) |
Sep 29, 2004 | 6.192 | 6.482 | 6.177 | 6.421 | 109,498 | +0.23(+3.69%) |
Sep 28, 2004 | 6.169 | 6.245 | 6.169 | 6.192 | 52,323 | -0.02(-0.37%) |
Sep 27, 2004 | 6.238 | 6.322 | 6.184 | 6.215 | 68,322 | -0.18(-2.74%) |
Sep 24, 2004 | 6.268 | 6.398 | 6.162 | 6.390 | 116,055 | +0.16(+2.57%) |
Sep 23, 2004 | 6.215 | 6.291 | 6.116 | 6.230 | 97,303 | +0.00(+0.00%) |
Sep 22, 2004 | 6.314 | 6.314 | 6.131 | 6.230 | 105,040 | -0.16(-2.51%) |
Sep 21, 2004 | 6.154 | 6.390 | 6.101 | 6.390 | 237,881 | -0.03(-0.48%) |
Sep 20, 2004 | 6.284 | 6.634 | 6.284 | 6.421 | 74,747 | +0.02(+0.24%) |
Sep 17, 2004 | 6.444 | 6.642 | 6.245 | 6.406 | 145,954 | -0.01(-0.12%) |
Sep 16, 2004 | 6.436 | 6.467 | 6.367 | 6.413 | 289,942 | +0.02(+0.24%) |
Sep 15, 2004 | 6.474 | 6.474 | 6.367 | 6.398 | 148,708 | -0.14(-2.10%) |
Sep 14, 2004 | 6.558 | 6.627 | 6.413 | 6.535 | 184,246 | -0.10(-1.49%) |
Sep 13, 2004 | 6.428 | 6.711 | 6.390 | 6.634 | 187,393 | +0.14(+2.23%) |
Sep 10, 2004 | 6.375 | 6.558 | 6.375 | 6.489 | 116,055 | +0.09(+1.43%) |
Sep 09, 2004 | 6.634 | 6.634 | 6.329 | 6.398 | 231,193 | -0.12(-1.87%) |
Sep 08, 2004 | 6.726 | 6.741 | 6.474 | 6.520 | 242,209 | -0.27(-4.04%) |
Sep 07, 2004 | 6.939 | 6.939 | 6.741 | 6.794 | 175,329 | -0.14(-2.09%) |
Sep 03, 2004 | 6.901 | 7.023 | 6.833 | 6.939 | 44,586 | -0.08(-1.09%) |
Sep 02, 2004 | 6.939 | 7.016 | 6.863 | 7.016 | 46,160 | +0.00(+0.00%) |
Sep 01, 2004 | 6.848 | 7.282 | 6.848 | 7.016 | 117,498 | +0.08(+1.21%) |
Aug 31, 2004 | 6.825 | 6.962 | 6.672 | 6.932 | 144,381 | +0.11(+1.56%) |
Aug 30, 2004 | 6.871 | 6.916 | 6.825 | 6.825 | 73,436 | -0.08(-1.11%) |
Aug 27, 2004 | 6.871 | 6.962 | 6.863 | 6.901 | 101,499 | -0.09(-1.31%) |
Aug 26, 2004 | 7.092 | 7.092 | 6.863 | 6.993 | 75,796 | -0.06(-0.86%) |
Aug 25, 2004 | 6.939 | 7.054 | 6.833 | 7.054 | 100,319 | +0.05(+0.76%) |
Aug 24, 2004 | 6.962 | 7.054 | 6.833 | 7.000 | 124,841 | -0.01(-0.11%) |
Aug 23, 2004 | 7.237 | 7.244 | 7.008 | 7.008 | 84,189 | -0.16(-2.23%) |
Aug 20, 2004 | 7.138 | 7.168 | 7.016 | 7.168 | 60,495 | +0.08(+1.08%) |
Aug 19, 2004 | 7.130 | 7.168 | 7.008 | 7.092 | 78,550 | -0.07(-0.96%) |
Aug 18, 2004 | 6.955 | 7.229 | 6.939 | 7.160 | 114,482 | +0.08(+1.19%) |
Aug 17, 2004 | 6.977 | 7.077 | 6.962 | 7.077 | 114,482 | +0.00(+0.00%) |
Aug 16, 2004 | 6.993 | 7.092 | 6.909 | 7.077 | 89,828 | +0.08(+1.09%) |
Aug 13, 2004 | 6.993 | 7.023 | 6.871 | 7.000 | 75,928 | +0.07(+0.99%) |
Aug 12, 2004 | 7.031 | 7.046 | 6.825 | 6.932 | 56,913 | -0.18(-2.47%) |
Aug 11, 2004 | 7.031 | 7.122 | 6.749 | 7.107 | 154,741 | -0.02(-0.32%) |
Aug 10, 2004 | 7.115 | 7.183 | 7.038 | 7.130 | 145,036 | +0.00(+0.00%) |
Aug 09, 2004 | 7.176 | 7.435 | 7.023 | 7.130 | 112,908 | -0.12(-1.68%) |
Aug 06, 2004 | 7.275 | 7.374 | 7.183 | 7.252 | 154,085 | -0.17(-2.26%) |
Aug 05, 2004 | 7.107 | 7.473 | 6.947 | 7.420 | 206,146 | +0.22(+3.07%) |
Aug 04, 2004 | 7.404 | 7.496 | 6.573 | 7.199 | 256,109 | -0.31(-4.07%) |
Aug 03, 2004 | 7.710 | 7.710 | 7.389 | 7.504 | 65,174 | -0.17(-2.19%) |
Aug 02, 2004 | 7.702 | 7.740 | 7.412 | 7.671 | 117,104 | -0.02(-0.30%) |
Jul 30, 2004 | 7.504 | 7.839 | 7.473 | 7.694 | 140,447 | +0.14(+1.92%) |
Jul 29, 2004 | 7.008 | 7.549 | 7.008 | 7.549 | 165,625 | +0.50(+7.03%) |
Jul 28, 2004 | 7.099 | 7.145 | 7.038 | 7.054 | 119,727 | -0.14(-2.01%) |
Jul 27, 2004 | 7.191 | 7.336 | 7.092 | 7.199 | 93,369 | -0.12(-1.67%) |
Jul 26, 2004 | 7.336 | 7.336 | 7.054 | 7.321 | 145,299 | +0.12(+1.69%) |
Jul 23, 2004 | 7.336 | 7.343 | 7.153 | 7.199 | 228,570 | -0.06(-0.84%) |
Jul 22, 2004 | 7.366 | 7.496 | 7.077 | 7.260 | 146,872 | -0.02(-0.21%) |
Jul 21, 2004 | 7.893 | 7.893 | 7.229 | 7.275 | 176,378 | -0.57(-7.29%) |
Jul 20, 2004 | 7.549 | 7.847 | 7.420 | 7.847 | 119,858 | +0.37(+5.00%) |
Jul 19, 2004 | 7.588 | 7.588 | 7.168 | 7.473 | 322,595 | -0.12(-1.61%) |
Jul 16, 2004 | 7.816 | 7.954 | 7.588 | 7.595 | 144,905 | -0.05(-0.60%) |
Jul 15, 2004 | 7.793 | 7.839 | 7.588 | 7.641 | 181,886 | -0.05(-0.69%) |
Jul 14, 2004 | 7.649 | 7.984 | 7.649 | 7.694 | 82,484 | -0.05(-0.69%) |
Jul 13, 2004 | 7.984 | 8.030 | 7.732 | 7.748 | 132,972 | -0.21(-2.68%) |
Jul 12, 2004 | 7.877 | 8.110 | 7.839 | 7.961 | 144,905 | +0.08(+0.97%) |
Jul 09, 2004 | 7.862 | 7.946 | 7.778 | 7.885 | 32,652 | +0.05(+0.68%) |
Jul 08, 2004 | 7.946 | 8.137 | 7.778 | 7.832 | 86,550 | -0.05(-0.58%) |
Jul 07, 2004 | 8.411 | 8.426 | 7.854 | 7.877 | 163,789 | -0.50(-5.92%) |
Jul 06, 2004 | 8.594 | 8.792 | 8.350 | 8.373 | 159,593 | -0.32(-3.68%) |
Jul 02, 2004 | 8.907 | 8.907 | 8.602 | 8.693 | 56,782 | -0.19(-2.15%) |
Jul 01, 2004 | 9.059 | 9.059 | 8.846 | 8.884 | 202,081 | -0.11(-1.27%) |
Jun 30, 2004 | 8.777 | 9.036 | 8.777 | 8.998 | 261,354 | +0.13(+1.46%) |
Jun 29, 2004 | 8.602 | 8.876 | 8.480 | 8.869 | 199,458 | +0.40(+4.77%) |
Jun 28, 2004 | 8.510 | 8.655 | 8.464 | 8.464 | 76,321 | +0.05(+0.63%) |
Jun 25, 2004 | 8.129 | 8.728 | 8.129 | 8.411 | 272,763 | +0.23(+2.80%) |
Jun 24, 2004 | 8.045 | 8.419 | 8.045 | 8.182 | 135,070 | +0.02(+0.19%) |
Jun 23, 2004 | 7.961 | 8.175 | 7.877 | 8.167 | 68,453 | +0.23(+2.88%) |
Jun 22, 2004 | 7.748 | 7.976 | 7.725 | 7.938 | 144,381 | +0.06(+0.77%) |
Jun 21, 2004 | 8.220 | 8.220 | 7.854 | 7.877 | 74,616 | -0.31(-3.73%) |
Jun 18, 2004 | 8.068 | 8.228 | 7.976 | 8.182 | 180,706 | -0.05(-0.56%) |
Jun 17, 2004 | 8.342 | 8.480 | 8.053 | 8.228 | 98,745 | -0.04(-0.46%) |
Jun 16, 2004 | 8.220 | 8.381 | 8.205 | 8.266 | 72,125 | -0.01(-0.09%) |
Jun 15, 2004 | 8.137 | 8.297 | 8.098 | 8.274 | 70,157 | +0.13(+1.59%) |
Jun 14, 2004 | 8.609 | 8.609 | 8.137 | 8.144 | 78,813 | -0.34(-4.04%) |
Jun 10, 2004 | 8.388 | 8.678 | 8.388 | 8.487 | 86,812 | +0.10(+1.18%) |
Jun 09, 2004 | 8.800 | 8.808 | 8.388 | 8.388 | 69,371 | -0.50(-5.58%) |
Jun 08, 2004 | 8.758 | 8.930 | 8.758 | 8.884 | 58,224 | +0.10(+1.13%) |
Jun 07, 2004 | 8.724 | 8.922 | 8.686 | 8.785 | 198,540 | +0.00(+0.00%) |
Jun 04, 2004 | 8.602 | 8.983 | 8.579 | 8.785 | 131,792 | +0.34(+3.97%) |
Jun 03, 2004 | 8.747 | 8.808 | 8.442 | 8.449 | 120,514 | -0.24(-2.81%) |
Jun 02, 2004 | 8.693 | 8.754 | 8.495 | 8.693 | 125,759 | +0.00(+0.00%) |
Jun 01, 2004 | 8.480 | 8.716 | 8.426 | 8.693 | 121,825 | +0.35(+4.20%) |
May 28, 2004 | 8.541 | 8.663 | 8.243 | 8.342 | 121,301 | -0.23(-2.67%) |
May 27, 2004 | 8.632 | 8.686 | 8.426 | 8.571 | 276,829 | -0.09(-1.06%) |
May 26, 2004 | 8.480 | 8.686 | 8.472 | 8.663 | 161,428 | +0.22(+2.62%) |
May 25, 2004 | 7.893 | 8.487 | 7.862 | 8.442 | 182,541 | +0.44(+5.53%) |
May 24, 2004 | 7.824 | 7.999 | 7.809 | 7.999 | 99,008 | +0.23(+2.94%) |
May 21, 2004 | 7.816 | 7.877 | 7.641 | 7.771 | 88,517 | -0.05(-0.59%) |
May 20, 2004 | 7.679 | 7.877 | 7.626 | 7.816 | 120,645 | +0.03(+0.39%) |
May 19, 2004 | 7.915 | 7.954 | 7.626 | 7.786 | 134,414 | -0.03(-0.39%) |
May 18, 2004 | 7.870 | 8.007 | 7.633 | 7.816 | 132,447 | +0.04(+0.49%) |
May 17, 2004 | 7.732 | 7.893 | 7.603 | 7.778 | 213,621 | +0.00(+0.00%) |
May 14, 2004 | 7.931 | 8.007 | 7.710 | 7.778 | 228,439 | -0.14(-1.73%) |
May 13, 2004 | 7.809 | 8.037 | 7.809 | 7.915 | 407,965 | +0.08(+0.97%) |
May 12, 2004 | 7.862 | 8.091 | 7.595 | 7.839 | 686,105 | +0.06(+0.78%) |
May 11, 2004 | 7.748 | 8.167 | 7.557 | 7.778 | 426,324 | +0.15(+2.00%) |
May 10, 2004 | 7.664 | 7.778 | 7.488 | 7.626 | 422,521 | -0.11(-1.38%) |
May 07, 2004 | 7.862 | 8.030 | 7.588 | 7.732 | 364,952 | -0.21(-2.69%) |
May 06, 2004 | 8.205 | 8.213 | 7.893 | 7.946 | 229,488 | -0.23(-2.80%) |
May 05, 2004 | 8.388 | 8.426 | 8.007 | 8.175 | 238,930 | -0.17(-2.01%) |
May 04, 2004 | 8.495 | 8.503 | 8.274 | 8.342 | 235,258 | -0.04(-0.45%) |
May 03, 2004 | 8.632 | 8.693 | 8.259 | 8.381 | 245,094 | -0.08(-0.99%) |
Apr 30, 2004 | 8.487 | 8.586 | 8.236 | 8.464 | 305,154 | -0.05(-0.54%) |
Apr 29, 2004 | 8.769 | 9.105 | 8.388 | 8.510 | 286,139 | -0.26(-2.96%) |
Apr 28, 2004 | 9.974 | 10.07 | 8.708 | 8.769 | 660,665 | -1.06(-10.78%) |
Apr 27, 2004 | 9.906 | 9.906 | 9.502 | 9.829 | 298,597 | +0.11(+1.18%) |
Apr 26, 2004 | 9.944 | 9.944 | 9.707 | 9.715 | 220,571 | -0.23(-2.30%) |
Apr 23, 2004 | 10.03 | 10.07 | 9.791 | 9.944 | 429,078 | +0.03(+0.31%) |
Apr 22, 2004 | 9.868 | 9.967 | 9.685 | 9.913 | 250,732 | +0.05(+0.54%) |
Apr 21, 2004 | 9.227 | 9.860 | 9.151 | 9.860 | 226,341 | +0.72(+7.84%) |
Apr 20, 2004 | 9.829 | 10.04 | 9.143 | 9.143 | 351,576 | -0.53(-5.52%) |
Apr 19, 2004 | 9.364 | 9.738 | 9.364 | 9.677 | 404,555 | +0.40(+4.36%) |
Apr 16, 2004 | 9.547 | 9.776 | 9.093 | 9.273 | 393,147 | +0.09(+1.00%) |
Apr 15, 2004 | 9.418 | 9.631 | 9.052 | 9.181 | 410,457 | +0.11(+1.18%) |
Apr 14, 2004 | 8.731 | 9.227 | 8.731 | 9.075 | 322,595 | +0.49(+5.68%) |
Apr 13, 2004 | 8.663 | 8.686 | 8.228 | 8.586 | 208,113 | -0.07(-0.79%) |
Apr 12, 2004 | 8.106 | 8.670 | 7.107 | 8.655 | 648,994 | -0.19(-2.16%) |
Apr 08, 2004 | 9.052 | 9.227 | 8.777 | 8.846 | 173,493 | -0.17(-1.86%) |
Apr 07, 2004 | 8.686 | 9.036 | 8.541 | 9.014 | 356,166 | +0.38(+4.42%) |
Apr 06, 2004 | 8.419 | 8.655 | 8.312 | 8.632 | 321,153 | +0.24(+2.82%) |
Apr 05, 2004 | 8.056 | 8.403 | 8.056 | 8.396 | 280,763 | +0.32(+3.97%) |
Apr 02, 2004 | 7.999 | 8.114 | 7.809 | 8.076 | 186,476 | +0.07(+0.86%) |
Apr 01, 2004 | 7.954 | 8.152 | 7.954 | 8.007 | 266,731 | +0.13(+1.65%) |
Mar 31, 2004 | 8.007 | 8.022 | 7.786 | 7.877 | 169,166 | -0.13(-1.62%) |
Mar 30, 2004 | 8.114 | 8.114 | 7.870 | 8.007 | 247,979 | +0.19(+2.44%) |
Mar 29, 2004 | 7.626 | 7.961 | 7.588 | 7.816 | 245,880 | +0.26(+3.43%) |
Mar 26, 2004 | 7.595 | 7.664 | 7.496 | 7.557 | 171,001 | +0.05(+0.61%) |
Mar 25, 2004 | 7.565 | 7.641 | 7.473 | 7.511 | 281,025 | +0.00(+0.00%) |
Mar 24, 2004 | 7.397 | 7.626 | 7.374 | 7.511 | 349,609 | +0.07(+0.92%) |
Mar 23, 2004 | 7.687 | 7.748 | 7.374 | 7.443 | 381,607 | -0.21(-2.69%) |
Mar 22, 2004 | 8.198 | 8.198 | 7.549 | 7.649 | 286,402 | -0.46(-5.64%) |
Mar 19, 2004 | 8.350 | 8.350 | 7.931 | 8.106 | 171,395 | +0.00(+0.00%) |
Mar 18, 2004 | 8.346 | 8.464 | 8.007 | 8.106 | 112,121 | -0.28(-3.36%) |
Mar 17, 2004 | 8.259 | 8.411 | 8.167 | 8.388 | 126,808 | +0.24(+2.90%) |
Mar 16, 2004 | 8.655 | 8.831 | 8.007 | 8.152 | 170,215 | -0.47(-5.48%) |
Mar 15, 2004 | 8.769 | 9.227 | 8.541 | 8.625 | 269,354 | -0.17(-1.91%) |
Mar 12, 2004 | 8.236 | 8.815 | 8.190 | 8.792 | 130,874 | +0.53(+6.37%) |
Mar 11, 2004 | 8.571 | 8.724 | 8.060 | 8.266 | 239,192 | -0.35(-4.07%) |
Mar 10, 2004 | 8.785 | 9.090 | 8.571 | 8.617 | 85,763 | -0.16(-1.82%) |
Mar 09, 2004 | 8.998 | 9.075 | 8.602 | 8.777 | 136,644 | -0.21(-2.29%) |
Mar 08, 2004 | 9.113 | 9.174 | 8.960 | 8.983 | 95,205 | -0.13(-1.42%) |
Mar 05, 2004 | 9.219 | 9.311 | 9.006 | 9.113 | 86,550 | -0.08(-0.83%) |
Mar 04, 2004 | 8.823 | 9.288 | 8.762 | 9.189 | 166,281 | +0.36(+4.06%) |
Mar 03, 2004 | 8.899 | 9.036 | 8.701 | 8.831 | 65,568 | -0.14(-1.53%) |
Mar 02, 2004 | 9.032 | 9.151 | 8.769 | 8.968 | 65,437 | -0.12(-1.34%) |
Mar 01, 2004 | 8.808 | 9.113 | 8.701 | 9.090 | 170,477 | +0.33(+3.74%) |
Feb 27, 2004 | 8.811 | 8.899 | 8.564 | 8.762 | 137,562 | -0.05(-0.61%) |
Feb 26, 2004 | 8.731 | 8.861 | 8.625 | 8.815 | 129,038 | +0.04(+0.43%) |
Feb 25, 2004 | 8.609 | 8.922 | 8.541 | 8.777 | 243,913 | +0.27(+3.23%) |
Feb 24, 2004 | 8.571 | 8.617 | 8.350 | 8.503 | 331,381 | -0.14(-1.59%) |
Feb 23, 2004 | 9.120 | 9.303 | 8.403 | 8.640 | 330,988 | -0.26(-2.91%) |
Feb 20, 2004 | 9.296 | 9.303 | 8.899 | 8.899 | 478,910 | -0.33(-3.55%) |
Feb 19, 2004 | 9.723 | 9.761 | 9.090 | 9.227 | 304,892 | -0.37(-3.82%) |
Feb 18, 2004 | 9.479 | 9.799 | 9.456 | 9.593 | 299,384 | +0.16(+1.70%) |
Feb 17, 2004 | 9.235 | 9.494 | 9.151 | 9.433 | 239,717 | +0.23(+2.49%) |
Feb 13, 2004 | 9.242 | 9.509 | 9.082 | 9.204 | 324,824 | -0.19(-2.03%) |
Feb 12, 2004 | 9.456 | 9.524 | 9.227 | 9.395 | 243,520 | -0.05(-0.48%) |
Feb 11, 2004 | 8.846 | 9.456 | 8.846 | 9.441 | 523,365 | +0.41(+4.56%) |
Feb 10, 2004 | 8.861 | 9.102 | 8.853 | 9.029 | 426,586 | +0.02(+0.25%) |
Feb 09, 2004 | 8.960 | 9.120 | 8.960 | 9.006 | 597,064 | +0.06(+0.68%) |
Feb 06, 2004 | 8.381 | 9.341 | 8.259 | 8.945 | 884,515 | +0.76(+9.32%) |
Feb 05, 2004 | 8.205 | 8.350 | 8.045 | 8.182 | 250,339 | -0.01(-0.09%) |
Feb 04, 2004 | 8.617 | 8.617 | 8.190 | 8.190 | 481,139 | -0.40(-4.70%) |
Feb 03, 2004 | 8.708 | 8.731 | 8.373 | 8.594 | 67,272 | +0.07(+0.80%) |
Feb 02, 2004 | 8.739 | 9.039 | 8.525 | 8.525 | 206,539 | -0.35(-3.95%) |
Jan 30, 2004 | 8.769 | 8.937 | 8.586 | 8.876 | 107,269 | +0.03(+0.34%) |
Jan 29, 2004 | 8.846 | 8.892 | 7.969 | 8.846 | 367,706 | +0.27(+3.11%) |
Jan 28, 2004 | 8.960 | 8.975 | 8.464 | 8.579 | 105,302 | -0.27(-3.02%) |
Jan 27, 2004 | 8.914 | 9.075 | 8.846 | 8.846 | 108,843 | -0.18(-2.03%) |
Jan 26, 2004 | 8.792 | 9.036 | 8.731 | 9.029 | 163,527 | +0.12(+1.37%) |
Jan 23, 2004 | 8.831 | 8.922 | 8.594 | 8.907 | 241,946 | +0.19(+2.19%) |
Jan 22, 2004 | 8.617 | 8.876 | 8.594 | 8.716 | 113,695 | +0.08(+0.88%) |
Jan 21, 2004 | 8.769 | 8.876 | 8.594 | 8.640 | 101,499 | -0.05(-0.53%) |
Jan 20, 2004 | 8.533 | 8.769 | 8.464 | 8.686 | 206,408 | +0.13(+1.52%) |
Jan 16, 2004 | 8.655 | 8.731 | 8.556 | 8.556 | 181,361 | -0.07(-0.80%) |
Jan 15, 2004 | 8.677 | 8.678 | 8.373 | 8.625 | 75,493 | -0.03(-0.35%) |
Jan 14, 2004 | 8.350 | 8.762 | 8.327 | 8.655 | 199,783 | +0.43(+5.19%) |
Jan 13, 2004 | 8.724 | 8.724 | 8.175 | 8.228 | 437,370 | -0.50(-5.68%) |
Jan 12, 2004 | 8.381 | 8.922 | 8.381 | 8.724 | 274,940 | +0.09(+1.06%) |
Jan 09, 2004 | 8.457 | 8.693 | 8.350 | 8.632 | 220,701 | +0.09(+1.07%) |
Jan 08, 2004 | 8.686 | 8.762 | 8.388 | 8.541 | 245,007 | -0.14(-1.58%) |
Jan 07, 2004 | 8.220 | 8.678 | 8.220 | 8.678 | 443,456 | +0.25(+2.99%) |
Jan 06, 2004 | 8.281 | 8.525 | 8.281 | 8.426 | 272,763 | -0.08(-0.99%) |
Jan 05, 2004 | 8.251 | 8.518 | 7.854 | 8.510 | 247,585 | +0.35(+4.30%) |
Jan 02, 2004 | 8.098 | 8.304 | 7.961 | 8.159 | 191,983 | -0.04(-0.47%) |
Dec 31, 2003 | 7.862 | 8.236 | 7.755 | 8.198 | 295,057 | +0.27(+3.37%) |
Dec 30, 2003 | 7.976 | 8.106 | 7.793 | 7.931 | 184,608 | -0.18(-2.16%) |
Dec 29, 2003 | 7.549 | 8.159 | 7.534 | 8.106 | 714,588 | +0.58(+7.70%) |
Dec 26, 2003 | 7.458 | 7.527 | 7.360 | 7.527 | 109,753 | +0.18(+2.49%) |
Dec 24, 2003 | 7.206 | 7.397 | 6.939 | 7.343 | 180,780 | +0.16(+2.23%) |
Dec 23, 2003 | 7.138 | 7.260 | 6.947 | 7.183 | 902,706 | +0.76(+11.88%) |
Dec 22, 2003 | 6.284 | 6.428 | 6.253 | 6.421 | 138,368 | +0.04(+0.60%) |
Dec 19, 2003 | 6.314 | 6.394 | 6.215 | 6.383 | 392,627 | +0.09(+1.45%) |
Dec 18, 2003 | 6.230 | 6.322 | 6.215 | 6.291 | 216,608 | +0.00(+0.00%) |
Dec 17, 2003 | 6.467 | 6.474 | 6.230 | 6.291 | 447,252 | -0.14(-2.25%) |
Dec 16, 2003 | 6.535 | 6.566 | 6.367 | 6.436 | 260,973 | -0.09(-1.40%) |
Dec 15, 2003 | 6.932 | 7.054 | 6.505 | 6.528 | 194,025 | -0.34(-4.89%) |
Dec 12, 2003 | 6.505 | 6.871 | 6.505 | 6.863 | 132,492 | +0.34(+5.26%) |
Dec 11, 2003 | 6.505 | 6.634 | 6.436 | 6.520 | 178,214 | +0.07(+1.06%) |
Dec 10, 2003 | 6.375 | 6.573 | 6.367 | 6.451 | 256,155 | +0.11(+1.68%) |
Dec 09, 2003 | 6.406 | 6.558 | 6.329 | 6.345 | 135,088 | -0.18(-2.69%) |
Dec 08, 2003 | 6.604 | 6.718 | 6.436 | 6.520 | 160,139 | -0.17(-2.51%) |
Dec 05, 2003 | 6.825 | 6.916 | 6.482 | 6.688 | 99,731 | -0.14(-2.01%) |
Dec 04, 2003 | 6.810 | 6.894 | 6.786 | 6.825 | 110,407 | -0.02(-0.22%) |
Dec 03, 2003 | 6.993 | 6.993 | 6.824 | 6.840 | 167,560 | +0.00(+0.00%) |
Dec 02, 2003 | 6.863 | 6.901 | 6.825 | 6.840 | 119,406 | -0.01(-0.11%) |
Dec 01, 2003 | 6.825 | 6.970 | 6.825 | 6.848 | 92,935 | +0.02(+0.34%) |
Nov 28, 2003 | 6.878 | 6.977 | 6.825 | 6.825 | 117,397 | -0.15(-2.19%) |
Nov 26, 2003 | 6.863 | 7.099 | 6.756 | 6.977 | 124,039 | +0.11(+1.55%) |
Nov 25, 2003 | 6.924 | 7.031 | 6.764 | 6.871 | 184,339 | -0.14(-2.07%) |
Nov 24, 2003 | 6.863 | 7.077 | 6.863 | 7.016 | 98,869 | +0.13(+1.88%) |
Nov 21, 2003 | 6.833 | 6.932 | 6.825 | 6.886 | 102,136 | +0.05(+0.78%) |
Nov 20, 2003 | 6.650 | 7.016 | 6.596 | 6.833 | 236,395 | +0.14(+2.17%) |
Nov 19, 2003 | 6.863 | 6.886 | 6.520 | 6.688 | 486,837 | -0.19(-2.77%) |
Nov 18, 2003 | 7.084 | 7.168 | 6.863 | 6.878 | 134,620 | +0.02(+0.22%) |
Nov 17, 2003 | 7.016 | 7.046 | 6.794 | 6.863 | 265,591 | -0.19(-2.70%) |
Nov 14, 2003 | 7.496 | 7.496 | 7.046 | 7.054 | 555,942 | -0.43(-5.71%) |
Nov 13, 2003 | 7.599 | 7.618 | 7.420 | 7.481 | 112,395 | -0.14(-1.80%) |
Nov 12, 2003 | 7.359 | 7.664 | 7.313 | 7.618 | 98,748 | +0.26(+3.52%) |
Nov 11, 2003 | 7.488 | 7.580 | 7.336 | 7.359 | 109,184 | -0.04(-0.52%) |
Nov 10, 2003 | 7.870 | 7.870 | 7.397 | 7.397 | 190,293 | -0.38(-4.90%) |
Nov 07, 2003 | 7.687 | 7.984 | 7.687 | 7.778 | 336,856 | -0.05(-0.68%) |
Nov 06, 2003 | 7.374 | 7.832 | 7.282 | 7.832 | 428,892 | +0.33(+4.37%) |
Nov 05, 2003 | 7.748 | 7.748 | 7.244 | 7.504 | 278,111 | -0.27(-3.43%) |
Nov 04, 2003 | 7.740 | 7.839 | 7.664 | 7.771 | 223,164 | +0.14(+1.90%) |
Nov 03, 2003 | 7.778 | 7.854 | 7.649 | 7.626 | 240,877 | -0.08(-1.09%) |
Oct 31, 2003 | 7.816 | 7.816 | 7.702 | 7.710 | 170,448 | -0.07(-0.88%) |
Oct 30, 2003 | 7.679 | 7.824 | 7.641 | 7.778 | 257,654 | +0.10(+1.29%) |
Oct 29, 2003 | 7.618 | 7.816 | 7.443 | 7.679 | 904,225 | +0.08(+1.10%) |
Oct 28, 2003 | 7.542 | 7.671 | 7.412 | 7.595 | 861,541 | +0.38(+5.29%) |
Oct 27, 2003 | 8.045 | 8.274 | 7.199 | 7.214 | 1,284,088 | +0.12(+1.72%) |
Oct 24, 2003 | 7.016 | 7.252 | 6.909 | 7.092 | 124,317 | +0.08(+1.09%) |
Oct 23, 2003 | 7.138 | 7.252 | 6.985 | 7.016 | 466,976 | -0.23(-3.16%) |
Oct 22, 2003 | 7.206 | 7.427 | 6.787 | 7.244 | 719,152 | +0.00(+0.00%) |
Oct 21, 2003 | 7.397 | 7.511 | 7.160 | 7.244 | 698,089 | -0.26(-3.46%) |
Oct 20, 2003 | 7.603 | 7.641 | 7.206 | 7.504 | 1,107,449 | -0.16(-2.09%) |
Oct 17, 2003 | 8.083 | 8.083 | 7.481 | 7.664 | 687,777 | -0.42(-5.19%) |
Oct 16, 2003 | 7.969 | 8.083 | 7.900 | 8.083 | 158,806 | +0.11(+1.44%) |
Oct 15, 2003 | 8.396 | 8.464 | 7.893 | 7.969 | 380,112 | -0.31(-3.69%) |
Oct 14, 2003 | 8.426 | 8.556 | 8.084 | 8.274 | 457,750 | -0.03(-0.37%) |
Oct 13, 2003 | 7.992 | 8.304 | 7.992 | 8.304 | 428,472 | +0.21(+2.54%) |
Oct 10, 2003 | 8.236 | 8.236 | 7.931 | 8.098 | 301,381 | -0.01(-0.09%) |
Oct 09, 2003 | 8.091 | 8.449 | 8.007 | 8.106 | 385,175 | -0.06(-0.75%) |
Oct 08, 2003 | 8.312 | 8.426 | 8.055 | 8.167 | 372,483 | -0.07(-0.83%) |
Oct 07, 2003 | 7.984 | 8.312 | 7.885 | 8.236 | 509,399 | +0.32(+4.05%) |
Oct 06, 2003 | 8.274 | 8.335 | 7.877 | 7.915 | 791,572 | -0.34(-4.07%) |
Oct 03, 2003 | 8.106 | 8.274 | 8.083 | 8.251 | 537,517 | +0.31(+3.84%) |
Oct 02, 2003 | 8.129 | 8.358 | 7.862 | 7.946 | 345,345 | -0.19(-2.34%) |