Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.600 | 8.700 | 8.000 | 8.610 | 14,800 | +0.01(+0.12%) |
Aug 30, 2004 | 8.661 | 8.790 | 8.550 | 8.600 | 2,900 | -0.11(-1.26%) |
Aug 27, 2004 | 8.600 | 8.920 | 8.500 | 8.710 | 10,000 | +0.21(+2.47%) |
Aug 26, 2004 | 9.400 | 9.400 | 8.500 | 8.500 | 25,300 | -0.72(-7.81%) |
Aug 25, 2004 | 9.160 | 9.360 | 9.150 | 9.220 | 8,000 | +0.05(+0.55%) |
Aug 24, 2004 | 8.720 | 9.320 | 8.720 | 9.170 | 13,900 | +0.18(+2.00%) |
Aug 23, 2004 | 8.590 | 9.170 | 8.590 | 8.990 | 77,100 | +0.38(+4.41%) |
Aug 20, 2004 | 7.900 | 8.810 | 7.900 | 8.610 | 29,300 | +0.60(+7.49%) |
Aug 19, 2004 | 8.000 | 8.160 | 7.800 | 8.010 | 61,100 | +0.01(+0.12%) |
Aug 18, 2004 | 8.010 | 8.270 | 8.000 | 8.000 | 24,200 | -0.24(-2.91%) |
Aug 17, 2004 | 8.220 | 8.310 | 8.080 | 8.240 | 19,700 | +0.16(+1.98%) |
Aug 16, 2004 | 7.750 | 8.240 | 7.610 | 8.080 | 34,200 | +0.36(+4.66%) |
Aug 13, 2004 | 8.120 | 8.370 | 7.500 | 7.720 | 43,100 | -0.36(-4.46%) |
Aug 12, 2004 | 9.000 | 9.080 | 7.990 | 8.080 | 106,300 | +0.01(+0.12%) |
Aug 11, 2004 | 8.130 | 8.210 | 8.050 | 8.070 | 22,300 | +0.00(+0.00%) |
Aug 10, 2004 | 7.990 | 8.160 | 7.960 | 8.070 | 42,200 | -0.01(-0.12%) |
Aug 09, 2004 | 7.920 | 8.100 | 7.920 | 8.080 | 31,000 | +0.08(+1.00%) |
Aug 06, 2004 | 8.000 | 8.010 | 7.930 | 8.000 | 6,800 | +0.00(+0.00%) |
Aug 05, 2004 | 8.040 | 8.150 | 7.960 | 8.000 | 50,200 | +0.00(+0.00%) |
Aug 04, 2004 | 7.980 | 8.250 | 7.870 | 8.000 | 42,000 | +0.00(+0.00%) |
Aug 03, 2004 | 8.150 | 8.280 | 7.900 | 8.000 | 52,306 | -0.19(-2.32%) |
Aug 02, 2004 | 8.550 | 8.680 | 7.850 | 8.190 | 82,600 | -0.55(-6.29%) |
Jul 30, 2004 | 8.720 | 8.760 | 7.970 | 8.740 | 113,100 | +0.06(+0.69%) |
Jul 29, 2004 | 8.620 | 8.980 | 8.600 | 8.680 | 30,700 | -0.06(-0.69%) |
Jul 28, 2004 | 9.370 | 9.420 | 8.600 | 8.740 | 59,300 | -0.75(-7.90%) |
Jul 27, 2004 | 9.550 | 9.690 | 9.250 | 9.490 | 59,900 | -0.06(-0.63%) |
Jul 26, 2004 | 9.600 | 9.670 | 9.420 | 9.550 | 20,400 | -0.10(-1.04%) |
Jul 23, 2004 | 9.880 | 9.970 | 9.420 | 9.650 | 67,400 | -0.23(-2.33%) |
Jul 22, 2004 | 9.650 | 9.880 | 9.310 | 9.880 | 48,100 | +0.07(+0.71%) |
Jul 21, 2004 | 10.00 | 10.01 | 9.660 | 9.810 | 58,300 | -0.23(-2.29%) |
Jul 20, 2004 | 10.11 | 10.11 | 9.950 | 10.04 | 65,000 | -0.11(-1.08%) |
Jul 19, 2004 | 10.30 | 10.34 | 10.10 | 10.15 | 57,700 | -0.22(-2.12%) |
Jul 16, 2004 | 10.45 | 10.45 | 10.27 | 10.37 | 39,300 | -0.01(-0.10%) |
Jul 15, 2004 | 10.29 | 10.60 | 10.26 | 10.38 | 54,500 | +0.18(+1.76%) |
Jul 14, 2004 | 10.19 | 10.40 | 10.18 | 10.20 | 28,500 | +0.00(+0.00%) |
Jul 13, 2004 | 10.23 | 10.23 | 10.11 | 10.20 | 75,900 | -0.03(-0.29%) |
Jul 12, 2004 | 10.21 | 10.23 | 10.11 | 10.23 | 10,100 | -0.05(-0.49%) |
Jul 09, 2004 | 10.24 | 10.37 | 10.24 | 10.28 | 5,800 | +0.04(+0.39%) |
Jul 08, 2004 | 10.21 | 10.24 | 10.19 | 10.24 | 55,900 | +0.01(+0.10%) |
Jul 07, 2004 | 10.17 | 10.30 | 10.16 | 10.23 | 25,100 | -0.16(-1.54%) |
Jul 06, 2004 | 10.25 | 10.39 | 10.20 | 10.39 | 28,500 | +0.02(+0.19%) |
Jul 02, 2004 | 10.29 | 10.40 | 10.21 | 10.37 | 82,800 | -0.01(-0.10%) |
Jul 01, 2004 | 10.47 | 10.61 | 10.21 | 10.38 | 78,100 | -0.22(-2.08%) |
Jun 30, 2004 | 10.36 | 10.60 | 10.34 | 10.60 | 35,700 | +0.10(+0.95%) |
Jun 29, 2004 | 10.60 | 10.64 | 10.27 | 10.50 | 19,600 | +0.09(+0.86%) |
Jun 28, 2004 | 10.28 | 10.90 | 10.28 | 10.41 | 55,000 | +0.21(+2.06%) |
Jun 25, 2004 | 9.950 | 10.28 | 9.950 | 10.20 | 31,200 | +0.00(+0.00%) |
Jun 24, 2004 | 10.00 | 10.30 | 9.940 | 10.20 | 26,300 | +0.08(+0.79%) |
Jun 23, 2004 | 10.23 | 10.31 | 10.06 | 10.12 | 14,500 | +0.05(+0.50%) |
Jun 22, 2004 | 10.01 | 10.14 | 10.00 | 10.07 | 26,000 | +0.01(+0.10%) |
Jun 21, 2004 | 9.690 | 10.14 | 9.690 | 10.06 | 18,900 | +0.10(+1.00%) |
Jun 18, 2004 | 9.940 | 10.10 | 9.910 | 9.960 | 19,600 | -0.02(-0.20%) |
Jun 17, 2004 | 9.760 | 9.980 | 9.710 | 9.980 | 23,800 | +0.03(+0.30%) |
Jun 16, 2004 | 9.980 | 9.980 | 9.880 | 9.950 | 39,900 | +0.20(+2.05%) |
Jun 15, 2004 | 9.590 | 9.810 | 9.150 | 9.750 | 51,700 | +0.02(+0.21%) |
Jun 14, 2004 | 9.620 | 10.09 | 9.620 | 9.730 | 27,900 | -0.24(-2.41%) |
Jun 10, 2004 | 9.860 | 10.18 | 9.660 | 9.970 | 31,700 | +0.04(+0.40%) |
Jun 09, 2004 | 10.26 | 10.26 | 9.620 | 9.930 | 43,200 | -0.27(-2.65%) |
Jun 08, 2004 | 10.15 | 10.30 | 9.910 | 10.20 | 48,900 | -0.05(-0.49%) |
Jun 07, 2004 | 10.00 | 10.38 | 9.960 | 10.25 | 47,800 | +0.20(+1.99%) |
Jun 04, 2004 | 9.944 | 10.40 | 9.941 | 10.05 | 15,100 | +0.05(+0.50%) |
Jun 03, 2004 | 10.20 | 10.20 | 9.860 | 10.00 | 46,400 | -0.11(-1.09%) |
Jun 02, 2004 | 9.950 | 10.27 | 9.950 | 10.11 | 101,900 | +0.16(+1.61%) |
Jun 01, 2004 | 9.500 | 10.00 | 9.500 | 9.950 | 28,900 | +0.24(+2.47%) |
May 28, 2004 | 9.300 | 9.710 | 9.300 | 9.710 | 59,800 | +0.43(+4.63%) |
May 27, 2004 | 8.980 | 9.460 | 8.940 | 9.280 | 29,500 | +0.30(+3.33%) |
May 26, 2004 | 8.770 | 8.981 | 8.770 | 8.981 | 35,600 | +0.12(+1.37%) |
May 25, 2004 | 8.890 | 8.940 | 8.690 | 8.860 | 24,100 | -0.03(-0.34%) |
May 24, 2004 | 8.630 | 8.890 | 8.630 | 8.890 | 16,100 | +0.29(+3.37%) |
May 21, 2004 | 8.750 | 8.800 | 8.450 | 8.600 | 35,300 | -0.06(-0.69%) |
May 20, 2004 | 8.090 | 8.680 | 8.090 | 8.660 | 51,500 | +0.26(+3.10%) |
May 19, 2004 | 7.670 | 8.400 | 7.630 | 8.400 | 33,200 | +0.79(+10.38%) |
May 18, 2004 | 7.700 | 7.770 | 7.560 | 7.610 | 11,300 | -0.16(-2.06%) |
May 17, 2004 | 7.900 | 7.900 | 7.730 | 7.770 | 19,800 | -0.03(-0.38%) |
May 14, 2004 | 8.020 | 8.020 | 7.800 | 7.800 | 22,500 | -0.15(-1.89%) |
May 13, 2004 | 8.010 | 8.010 | 7.840 | 7.950 | 29,500 | -0.04(-0.50%) |
May 12, 2004 | 7.810 | 8.030 | 7.780 | 7.990 | 30,200 | +0.26(+3.36%) |
May 11, 2004 | 7.880 | 7.880 | 7.400 | 7.730 | 40,100 | -0.04(-0.51%) |
May 10, 2004 | 7.730 | 7.840 | 7.560 | 7.770 | 22,900 | +0.04(+0.52%) |
May 07, 2004 | 7.960 | 7.960 | 7.620 | 7.730 | 12,600 | -0.23(-2.89%) |
May 06, 2004 | 8.010 | 8.100 | 7.930 | 7.960 | 32,800 | -0.12(-1.49%) |
May 05, 2004 | 8.300 | 8.300 | 8.000 | 8.080 | 26,400 | -0.02(-0.25%) |
May 04, 2004 | 8.020 | 8.450 | 8.020 | 8.100 | 49,300 | +0.10(+1.25%) |
May 03, 2004 | 9.240 | 9.350 | 7.830 | 8.000 | 95,300 | -1.28(-13.79%) |
Apr 30, 2004 | 9.270 | 9.440 | 9.250 | 9.280 | 18,500 | +0.00(+0.00%) |
Apr 29, 2004 | 9.880 | 9.950 | 9.280 | 9.280 | 388,300 | -0.43(-4.43%) |
Apr 28, 2004 | 9.900 | 9.900 | 9.620 | 9.710 | 13,600 | -0.15(-1.52%) |
Apr 27, 2004 | 9.760 | 9.900 | 9.760 | 9.860 | 11,200 | +0.11(+1.13%) |
Apr 26, 2004 | 9.820 | 9.860 | 9.460 | 9.750 | 25,200 | -0.14(-1.42%) |
Apr 23, 2004 | 9.950 | 9.950 | 9.710 | 9.890 | 240,600 | +0.03(+0.30%) |
Apr 22, 2004 | 10.05 | 10.05 | 9.850 | 9.860 | 127,000 | -0.10(-1.00%) |
Apr 21, 2004 | 10.22 | 10.49 | 9.860 | 9.960 | 35,200 | +0.01(+0.10%) |
Apr 20, 2004 | 10.01 | 10.04 | 9.630 | 9.950 | 33,500 | -0.09(-0.90%) |
Apr 19, 2004 | 9.750 | 10.49 | 9.750 | 10.04 | 37,900 | +0.13(+1.31%) |
Apr 16, 2004 | 9.990 | 10.00 | 9.870 | 9.910 | 10,900 | -0.01(-0.10%) |
Apr 15, 2004 | 9.930 | 10.00 | 9.880 | 9.920 | 28,800 | +0.11(+1.12%) |
Apr 14, 2004 | 9.800 | 9.980 | 9.800 | 9.810 | 18,800 | +0.02(+0.20%) |
Apr 13, 2004 | 9.820 | 10.00 | 9.750 | 9.790 | 16,700 | -0.08(-0.81%) |
Apr 12, 2004 | 9.950 | 9.980 | 9.680 | 9.870 | 147,200 | +0.03(+0.30%) |
Apr 08, 2004 | 9.670 | 10.00 | 9.670 | 9.840 | 31,200 | -0.06(-0.61%) |
Apr 07, 2004 | 10.18 | 10.18 | 9.690 | 9.900 | 32,000 | -0.28(-2.75%) |
Apr 06, 2004 | 9.510 | 10.25 | 9.200 | 10.18 | 115,400 | +0.59(+6.15%) |
Apr 05, 2004 | 9.590 | 9.710 | 9.550 | 9.590 | 11,300 | -0.24(-2.44%) |
Apr 02, 2004 | 9.880 | 9.930 | 9.740 | 9.830 | 36,900 | +0.03(+0.31%) |
Apr 01, 2004 | 9.830 | 9.830 | 9.700 | 9.800 | 17,200 | +0.08(+0.82%) |
Mar 31, 2004 | 9.470 | 9.820 | 9.470 | 9.720 | 26,800 | +0.07(+0.73%) |
Mar 30, 2004 | 9.410 | 9.650 | 9.250 | 9.650 | 23,700 | +0.11(+1.15%) |
Mar 29, 2004 | 9.420 | 9.550 | 9.410 | 9.540 | 13,300 | +0.11(+1.17%) |
Mar 26, 2004 | 9.380 | 9.430 | 9.130 | 9.430 | 22,300 | +0.05(+0.53%) |
Mar 25, 2004 | 9.470 | 9.470 | 9.000 | 9.380 | 18,500 | +0.00(+0.00%) |
Mar 24, 2004 | 9.460 | 9.460 | 9.250 | 9.380 | 4,300 | +0.03(+0.32%) |
Mar 23, 2004 | 9.530 | 9.530 | 9.310 | 9.350 | 14,400 | -0.11(-1.16%) |
Mar 22, 2004 | 9.360 | 9.550 | 9.360 | 9.460 | 21,800 | -0.07(-0.73%) |
Mar 19, 2004 | 9.570 | 9.630 | 9.400 | 9.530 | 6,500 | +0.04(+0.42%) |
Mar 18, 2004 | 9.500 | 9.500 | 9.060 | 9.490 | 16,600 | +0.06(+0.64%) |
Mar 17, 2004 | 9.250 | 9.430 | 9.250 | 9.430 | 35,200 | -0.01(-0.11%) |
Mar 16, 2004 | 9.540 | 9.550 | 9.250 | 9.440 | 60,700 | -0.17(-1.77%) |
Mar 15, 2004 | 9.180 | 9.610 | 9.180 | 9.610 | 209,400 | +0.21(+2.23%) |
Mar 12, 2004 | 9.150 | 9.450 | 9.110 | 9.400 | 50,600 | +0.05(+0.53%) |
Mar 11, 2004 | 9.370 | 9.450 | 9.250 | 9.350 | 112,700 | -0.03(-0.32%) |
Mar 10, 2004 | 9.360 | 9.700 | 9.140 | 9.380 | 104,900 | -0.06(-0.64%) |
Mar 09, 2004 | 9.400 | 9.550 | 9.360 | 9.440 | 39,500 | -0.01(-0.11%) |
Mar 08, 2004 | 9.470 | 9.500 | 9.350 | 9.450 | 25,700 | -0.05(-0.53%) |
Mar 05, 2004 | 9.565 | 9.570 | 9.370 | 9.500 | 30,700 | -0.08(-0.84%) |
Mar 04, 2004 | 9.160 | 9.620 | 9.160 | 9.580 | 44,800 | +0.29(+3.12%) |
Mar 03, 2004 | 9.540 | 9.790 | 8.980 | 9.290 | 147,600 | -0.27(-2.82%) |
Mar 02, 2004 | 9.600 | 9.650 | 9.500 | 9.560 | 116,600 | -0.04(-0.42%) |
Mar 01, 2004 | 9.590 | 9.800 | 9.426 | 9.600 | 8,800 | -0.12(-1.23%) |
Feb 27, 2004 | 9.700 | 9.840 | 9.660 | 9.720 | 24,100 | -0.02(-0.21%) |
Feb 26, 2004 | 9.600 | 9.750 | 9.600 | 9.740 | 56,200 | -0.15(-1.52%) |
Feb 25, 2004 | 9.870 | 9.900 | 9.390 | 9.890 | 59,700 | +0.04(+0.41%) |
Feb 24, 2004 | 9.750 | 9.900 | 9.750 | 9.850 | 7,400 | +0.02(+0.20%) |
Feb 23, 2004 | 9.980 | 9.980 | 9.780 | 9.830 | 22,900 | -0.05(-0.51%) |
Feb 20, 2004 | 9.760 | 9.910 | 9.760 | 9.880 | 97,400 | +0.03(+0.30%) |
Feb 19, 2004 | 9.810 | 9.900 | 9.800 | 9.850 | 35,700 | -0.01(-0.10%) |
Feb 18, 2004 | 10.01 | 10.01 | 9.750 | 9.860 | 17,000 | -0.13(-1.30%) |
Feb 17, 2004 | 10.14 | 10.14 | 9.910 | 9.990 | 23,100 | -0.08(-0.79%) |
Feb 13, 2004 | 10.00 | 10.07 | 9.950 | 10.07 | 13,300 | +0.07(+0.70%) |
Feb 12, 2004 | 10.25 | 10.25 | 9.750 | 10.00 | 19,000 | -0.06(-0.60%) |
Feb 11, 2004 | 9.965 | 10.25 | 9.890 | 10.06 | 27,700 | +0.13(+1.31%) |
Feb 10, 2004 | 9.650 | 10.00 | 9.650 | 9.930 | 63,800 | +0.13(+1.33%) |
Feb 09, 2004 | 9.700 | 9.800 | 9.700 | 9.800 | 20,900 | -0.07(-0.71%) |
Feb 06, 2004 | 9.750 | 9.870 | 9.750 | 9.870 | 69,200 | -0.02(-0.20%) |
Feb 05, 2004 | 9.910 | 9.940 | 9.790 | 9.890 | 30,000 | -0.01(-0.10%) |
Feb 04, 2004 | 9.900 | 10.03 | 9.890 | 9.900 | 68,300 | -0.10(-1.00%) |
Feb 03, 2004 | 10.17 | 10.25 | 9.510 | 10.00 | 29,300 | -0.03(-0.30%) |
Feb 02, 2004 | 9.980 | 10.15 | 9.980 | 10.03 | 8,200 | +0.03(+0.30%) |
Jan 30, 2004 | 10.58 | 10.58 | 10.00 | 10.00 | 52,000 | -0.59(-5.57%) |
Jan 29, 2004 | 10.73 | 10.73 | 10.37 | 10.59 | 62,700 | -0.21(-1.94%) |
Jan 28, 2004 | 10.94 | 11.05 | 10.77 | 10.80 | 47,200 | -0.06(-0.55%) |
Jan 27, 2004 | 10.53 | 11.10 | 10.53 | 10.86 | 105,000 | +0.11(+1.02%) |
Jan 26, 2004 | 9.900 | 10.79 | 9.900 | 10.75 | 49,600 | +0.66(+6.54%) |
Jan 23, 2004 | 9.850 | 10.09 | 9.700 | 10.09 | 13,300 | -0.02(-0.20%) |
Jan 22, 2004 | 9.980 | 10.23 | 9.980 | 10.11 | 15,800 | +0.01(+0.10%) |
Jan 21, 2004 | 10.08 | 10.50 | 10.05 | 10.10 | 15,600 | +0.00(+0.00%) |
Jan 20, 2004 | 9.950 | 10.22 | 9.870 | 10.10 | 18,600 | -0.08(-0.79%) |
Jan 16, 2004 | 10.15 | 10.25 | 10.00 | 10.18 | 31,100 | -0.16(-1.55%) |
Jan 15, 2004 | 10.00 | 10.49 | 9.940 | 10.34 | 33,754 | +0.34(+3.40%) |
Jan 14, 2004 | 9.420 | 10.64 | 9.390 | 10.00 | 168,707 | +0.57(+6.04%) |
Jan 13, 2004 | 9.251 | 9.440 | 9.120 | 9.430 | 21,550 | +0.20(+2.17%) |
Jan 12, 2004 | 9.070 | 9.260 | 8.770 | 9.230 | 166,700 | +0.12(+1.32%) |
Jan 09, 2004 | 9.255 | 9.260 | 9.070 | 9.110 | 90,049 | -0.09(-0.98%) |
Jan 08, 2004 | 9.250 | 9.340 | 9.200 | 9.200 | 59,714 | -0.10(-1.08%) |
Jan 07, 2004 | 9.300 | 9.300 | 9.170 | 9.300 | 33,463 | +0.03(+0.32%) |
Jan 06, 2004 | 9.210 | 9.460 | 9.180 | 9.270 | 35,900 | +0.01(+0.11%) |
Jan 05, 2004 | 9.200 | 9.580 | 9.190 | 9.260 | 69,500 | +0.09(+0.98%) |
Jan 02, 2004 | 9.040 | 9.200 | 9.020 | 9.170 | 38,600 | +0.17(+1.89%) |
Dec 31, 2003 | 9.010 | 9.189 | 8.990 | 9.000 | 18,400 | -0.13(-1.42%) |
Dec 30, 2003 | 9.020 | 9.250 | 8.680 | 9.130 | 22,117 | -0.05(-0.54%) |
Dec 29, 2003 | 9.000 | 9.200 | 9.000 | 9.180 | 15,471 | +0.02(+0.22%) |
Dec 26, 2003 | 9.090 | 9.190 | 9.090 | 9.160 | 1,800 | +0.01(+0.11%) |
Dec 24, 2003 | 8.950 | 9.200 | 8.950 | 9.150 | 3,600 | +0.06(+0.66%) |
Dec 23, 2003 | 8.840 | 9.150 | 8.590 | 9.090 | 19,148 | +0.09(+1.00%) |
Dec 22, 2003 | 8.800 | 9.010 | 8.680 | 9.000 | 21,168 | +0.06(+0.67%) |
Dec 19, 2003 | 9.240 | 9.300 | 8.940 | 8.940 | 6,527 | -0.31(-3.35%) |
Dec 18, 2003 | 9.150 | 9.290 | 9.150 | 9.250 | 53,510 | +0.00(+0.00%) |
Dec 17, 2003 | 9.230 | 9.600 | 9.070 | 9.250 | 52,345 | -0.25(-2.63%) |
Dec 16, 2003 | 9.400 | 9.850 | 9.050 | 9.500 | 66,584 | +0.00(+0.00%) |
Dec 15, 2003 | 9.100 | 9.570 | 9.100 | 9.500 | 41,159 | +0.04(+0.42%) |
Dec 12, 2003 | 8.940 | 9.540 | 8.940 | 9.460 | 55,744 | +0.31(+3.39%) |
Dec 11, 2003 | 9.000 | 9.190 | 8.810 | 9.150 | 33,313 | +0.15(+1.67%) |
Dec 10, 2003 | 9.000 | 9.049 | 8.940 | 9.000 | 29,750 | +0.07(+0.78%) |
Dec 09, 2003 | 9.000 | 9.040 | 8.900 | 8.930 | 11,600 | -0.07(-0.78%) |
Dec 08, 2003 | 8.990 | 9.050 | 8.990 | 9.000 | 19,324 | -0.03(-0.33%) |
Dec 05, 2003 | 8.910 | 9.040 | 8.770 | 9.030 | 17,407 | +0.12(+1.35%) |
Dec 04, 2003 | 8.920 | 8.960 | 8.650 | 8.910 | 35,327 | -0.14(-1.55%) |
Dec 03, 2003 | 8.920 | 9.200 | 8.910 | 9.050 | 19,800 | +0.05(+0.56%) |
Dec 02, 2003 | 8.920 | 9.180 | 8.800 | 9.000 | 35,719 | -0.01(-0.11%) |
Dec 01, 2003 | 8.860 | 9.240 | 8.620 | 9.010 | 83,350 | -0.04(-0.44%) |
Nov 28, 2003 | 8.400 | 9.210 | 8.400 | 9.050 | 44,991 | +0.40(+4.62%) |
Nov 26, 2003 | 8.430 | 8.730 | 8.430 | 8.650 | 38,178 | +0.13(+1.53%) |
Nov 25, 2003 | 8.420 | 8.710 | 8.420 | 8.520 | 39,813 | -0.20(-2.29%) |
Nov 24, 2003 | 8.300 | 8.750 | 8.300 | 8.720 | 67,580 | +0.38(+4.56%) |
Nov 21, 2003 | 8.302 | 8.350 | 8.250 | 8.340 | 22,238 | +0.04(+0.48%) |
Nov 20, 2003 | 8.220 | 8.359 | 8.150 | 8.300 | 34,865 | +0.05(+0.61%) |
Nov 19, 2003 | 8.200 | 8.400 | 8.150 | 8.250 | 22,700 | +0.03(+0.36%) |
Nov 18, 2003 | 8.100 | 8.250 | 8.030 | 8.220 | 75,335 | +0.14(+1.73%) |
Nov 17, 2003 | 7.960 | 8.149 | 7.910 | 8.080 | 97,040 | +0.01(+0.12%) |
Nov 14, 2003 | 8.020 | 8.230 | 8.020 | 8.070 | 29,571 | -0.13(-1.59%) |
Nov 13, 2003 | 7.950 | 8.230 | 7.950 | 8.200 | 14,575 | +0.10(+1.23%) |
Nov 12, 2003 | 7.900 | 8.130 | 7.560 | 8.100 | 40,402 | +0.15(+1.87%) |
Nov 11, 2003 | 7.650 | 8.101 | 7.270 | 7.951 | 60,126 | +0.30(+3.93%) |
Nov 10, 2003 | 7.560 | 7.650 | 7.420 | 7.650 | 41,035 | +0.15(+2.00%) |
Nov 07, 2003 | 7.190 | 7.500 | 7.190 | 7.500 | 219,766 | +0.20(+2.78%) |
Nov 06, 2003 | 7.200 | 7.350 | 7.200 | 7.297 | 108,147 | -0.00(-0.04%) |
Nov 05, 2003 | 7.401 | 7.401 | 7.200 | 7.300 | 135,524 | -0.17(-2.28%) |
Nov 04, 2003 | 7.490 | 7.511 | 7.320 | 7.470 | 156,983 | +0.07(+0.95%) |
Nov 03, 2003 | 7.010 | 7.400 | 6.900 | 7.400 | 84,016 | +0.48(+6.94%) |
Oct 31, 2003 | 8.110 | 8.200 | 6.890 | 6.920 | 324,016 | -1.28(-15.61%) |
Oct 30, 2003 | 8.210 | 8.300 | 8.210 | 8.200 | 85,200 | -0.09(-1.09%) |
Oct 29, 2003 | 8.300 | 8.440 | 8.160 | 8.290 | 41,300 | +0.06(+0.73%) |
Oct 28, 2003 | 8.250 | 8.390 | 8.100 | 8.230 | 13,700 | -0.07(-0.84%) |
Oct 27, 2003 | 8.550 | 8.550 | 8.200 | 8.300 | 3,700 | -0.23(-2.66%) |
Oct 24, 2003 | 8.500 | 8.550 | 8.430 | 8.527 | 20,700 | -0.03(-0.39%) |
Oct 23, 2003 | 9.030 | 9.030 | 8.410 | 8.560 | 194,800 | -0.34(-3.82%) |
Oct 22, 2003 | 8.920 | 9.321 | 8.500 | 8.900 | 36,900 | -0.57(-6.04%) |
Oct 21, 2003 | 8.600 | 9.500 | 8.380 | 9.472 | 68,917 | +0.54(+6.07%) |
Oct 20, 2003 | 8.750 | 8.990 | 8.690 | 8.930 | 17,300 | +0.15(+1.74%) |
Oct 17, 2003 | 8.620 | 8.780 | 8.620 | 8.777 | 6,100 | -0.00(-0.03%) |
Oct 16, 2003 | 8.500 | 8.660 | 8.500 | 8.780 | 25,800 | +0.29(+3.42%) |
Oct 15, 2003 | 8.540 | 8.540 | 8.490 | 8.490 | 6,700 | -0.01(-0.12%) |
Oct 14, 2003 | 8.440 | 8.560 | 8.440 | 8.500 | 5,400 | -0.08(-0.93%) |
Oct 13, 2003 | 8.460 | 8.620 | 8.350 | 8.580 | 9,516 | +0.02(+0.23%) |
Oct 10, 2003 | 8.640 | 8.640 | 8.440 | 8.560 | 5,900 | -0.06(-0.70%) |
Oct 09, 2003 | 8.600 | 8.910 | 8.600 | 8.620 | 19,500 | +0.01(+0.12%) |
Oct 08, 2003 | 8.620 | 8.740 | 8.550 | 8.610 | 25,000 | -0.05(-0.58%) |
Oct 07, 2003 | 8.460 | 8.990 | 8.400 | 8.660 | 10,100 | +0.16(+1.88%) |
Oct 06, 2003 | 8.601 | 8.660 | 8.470 | 8.500 | 7,200 | +0.00(+0.00%) |
Oct 03, 2003 | 8.630 | 8.790 | 8.410 | 8.500 | 7,200 | -0.14(-1.62%) |
Oct 02, 2003 | 8.420 | 8.640 | 8.420 | 8.640 | 3,000 | +0.33(+3.97%) |
Oct 01, 2003 | 8.250 | 8.340 | 8.100 | 8.310 | 16,400 | +0.11(+1.34%) |
Sep 30, 2003 | 8.290 | 8.300 | 8.150 | 8.200 | 9,000 | -0.07(-0.85%) |
Sep 29, 2003 | 8.140 | 8.680 | 8.100 | 8.270 | 19,202 | -0.13(-1.54%) |
Sep 26, 2003 | 8.350 | 8.460 | 8.110 | 8.399 | 11,200 | +0.09(+1.07%) |
Sep 25, 2003 | 8.220 | 8.598 | 8.200 | 8.310 | 16,150 | +0.01(+0.12%) |
Sep 24, 2003 | 8.821 | 8.860 | 8.180 | 8.300 | 13,477 | -0.41(-4.71%) |
Sep 23, 2003 | 9.380 | 9.423 | 8.650 | 8.710 | 25,028 | -0.72(-7.64%) |
Sep 22, 2003 | 8.830 | 9.600 | 8.680 | 9.430 | 68,900 | +0.48(+5.36%) |
Sep 19, 2003 | 9.050 | 9.100 | 8.640 | 8.950 | 32,400 | -0.10(-1.10%) |
Sep 18, 2003 | 8.950 | 9.100 | 8.520 | 9.050 | 67,025 | +0.20(+2.26%) |
Sep 17, 2003 | 8.000 | 9.200 | 8.000 | 8.850 | 259,480 | +0.85(+10.62%) |
Sep 16, 2003 | 8.200 | 8.350 | 7.810 | 8.000 | 23,500 | -0.25(-3.03%) |
Sep 15, 2003 | 7.800 | 8.300 | 7.800 | 8.250 | 63,300 | +0.25(+3.12%) |
Sep 12, 2003 | 7.550 | 8.000 | 7.550 | 8.000 | 26,000 | +0.44(+5.82%) |
Sep 11, 2003 | 7.380 | 7.990 | 7.310 | 7.560 | 18,100 | +0.16(+2.16%) |
Sep 10, 2003 | 6.950 | 7.540 | 6.950 | 7.400 | 163,300 | +0.25(+3.50%) |
Sep 09, 2003 | 7.200 | 7.250 | 7.000 | 7.150 | 37,700 | -0.03(-0.42%) |
Sep 08, 2003 | 7.130 | 7.290 | 7.130 | 7.180 | 16,800 | +0.00(+0.00%) |
Sep 05, 2003 | 7.110 | 7.300 | 7.180 | 7.180 | 41,927 | -0.04(-0.55%) |
Sep 04, 2003 | 7.080 | 7.380 | 7.080 | 7.220 | 14,200 | +0.14(+1.98%) |
Sep 03, 2003 | 6.790 | 7.240 | 6.550 | 7.080 | 27,100 | +0.22(+3.21%) |