Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.583 | 9.767 | 9.495 | 9.706 | 1,648,683 | +0.06(+0.63%) |
Oct 28, 2004 | 9.635 | 9.693 | 9.526 | 9.644 | 1,461,111 | -0.04(-0.45%) |
Oct 27, 2004 | 9.725 | 9.761 | 9.437 | 9.688 | 2,647,119 | -0.05(-0.48%) |
Oct 26, 2004 | 9.407 | 9.759 | 9.401 | 9.734 | 3,029,764 | +0.32(+3.36%) |
Oct 25, 2004 | 9.344 | 9.443 | 9.227 | 9.418 | 1,651,740 | +0.10(+1.04%) |
Oct 22, 2004 | 9.335 | 9.558 | 9.297 | 9.320 | 2,675,463 | -0.08(-0.90%) |
Oct 21, 2004 | 8.977 | 9.502 | 8.961 | 9.405 | 3,894,260 | +0.33(+3.63%) |
Oct 20, 2004 | 8.714 | 9.088 | 8.707 | 9.076 | 7,647,356 | +0.68(+8.08%) |
Oct 19, 2004 | 8.630 | 8.648 | 8.324 | 8.397 | 1,842,368 | -0.25(-2.89%) |
Oct 18, 2004 | 8.504 | 8.691 | 8.471 | 8.648 | 1,333,563 | +0.14(+1.61%) |
Oct 15, 2004 | 8.297 | 8.579 | 8.295 | 8.511 | 1,777,899 | +0.21(+2.54%) |
Oct 14, 2004 | 8.297 | 8.428 | 8.295 | 8.300 | 987,598 | +0.03(+0.41%) |
Oct 13, 2004 | 8.304 | 8.428 | 8.199 | 8.266 | 1,269,372 | -0.09(-1.06%) |
Oct 12, 2004 | 8.405 | 8.406 | 8.261 | 8.354 | 1,099,029 | -0.06(-0.71%) |
Oct 11, 2004 | 8.455 | 8.491 | 8.385 | 8.414 | 788,355 | -0.01(-0.15%) |
Oct 08, 2004 | 8.421 | 8.493 | 8.372 | 8.426 | 1,112,645 | +0.02(+0.19%) |
Oct 07, 2004 | 8.516 | 8.556 | 8.401 | 8.410 | 864,773 | -0.14(-1.62%) |
Oct 06, 2004 | 8.604 | 8.635 | 8.529 | 8.549 | 1,628,119 | -0.05(-0.54%) |
Oct 05, 2004 | 8.532 | 8.682 | 8.518 | 8.595 | 1,864,321 | +0.08(+0.93%) |
Oct 04, 2004 | 8.541 | 8.651 | 8.495 | 8.516 | 1,159,608 | -0.05(-0.63%) |
Oct 01, 2004 | 8.428 | 8.592 | 8.378 | 8.570 | 1,607,000 | +0.22(+2.67%) |
Sep 30, 2004 | 8.324 | 8.374 | 8.270 | 8.347 | 1,054,290 | -0.00(-0.02%) |
Sep 29, 2004 | 8.140 | 8.349 | 8.111 | 8.349 | 1,566,429 | +0.19(+2.36%) |
Sep 28, 2004 | 8.180 | 8.181 | 8.104 | 8.156 | 1,234,914 | -0.01(-0.13%) |
Sep 27, 2004 | 8.178 | 8.246 | 8.117 | 8.167 | 1,140,990 | -0.04(-0.54%) |
Sep 24, 2004 | 8.057 | 8.268 | 8.012 | 8.211 | 1,214,907 | +0.18(+2.25%) |
Sep 23, 2004 | 8.043 | 8.124 | 8.016 | 8.030 | 1,244,362 | -0.05(-0.67%) |
Sep 22, 2004 | 8.250 | 8.250 | 8.020 | 8.084 | 1,331,618 | -0.16(-1.94%) |
Sep 21, 2004 | 8.223 | 8.277 | 8.169 | 8.244 | 1,213,795 | +0.06(+0.79%) |
Sep 20, 2004 | 8.154 | 8.221 | 8.086 | 8.180 | 932,299 | +0.05(+0.58%) |
Sep 17, 2004 | 8.110 | 8.201 | 8.097 | 8.133 | 1,437,491 | +0.06(+0.78%) |
Sep 16, 2004 | 8.025 | 8.084 | 8.003 | 8.070 | 847,544 | +0.06(+0.76%) |
Sep 15, 2004 | 8.032 | 8.086 | 7.991 | 8.009 | 1,172,390 | -0.01(-0.09%) |
Sep 14, 2004 | 8.070 | 8.084 | 7.964 | 8.016 | 1,683,418 | -0.05(-0.67%) |
Sep 13, 2004 | 8.036 | 8.095 | 8.027 | 8.070 | 1,098,751 | +0.03(+0.31%) |
Sep 10, 2004 | 7.998 | 8.045 | 7.917 | 8.045 | 843,376 | +0.07(+0.86%) |
Sep 09, 2004 | 7.958 | 8.043 | 7.928 | 7.976 | 857,270 | +0.04(+0.50%) |
Sep 08, 2004 | 8.016 | 8.047 | 7.899 | 7.937 | 1,162,942 | -0.07(-0.90%) |
Sep 07, 2004 | 7.836 | 8.009 | 7.809 | 8.009 | 1,497,792 | +0.21(+2.68%) |
Sep 03, 2004 | 7.854 | 7.881 | 7.773 | 7.800 | 1,083,468 | -0.05(-0.64%) |
Sep 02, 2004 | 7.701 | 7.879 | 7.685 | 7.850 | 1,053,178 | +0.15(+1.96%) |
Sep 01, 2004 | 7.615 | 7.805 | 7.602 | 7.699 | 1,181,005 | +0.02(+0.28%) |
Aug 31, 2004 | 7.557 | 7.678 | 7.557 | 7.678 | 1,112,923 | +0.11(+1.45%) |
Aug 30, 2004 | 7.667 | 7.832 | 7.557 | 7.568 | 977,872 | -0.13(-1.75%) |
Aug 27, 2004 | 7.685 | 7.742 | 7.625 | 7.703 | 782,520 | +0.06(+0.78%) |
Aug 26, 2004 | 7.669 | 7.820 | 7.629 | 7.643 | 1,187,952 | -0.06(-0.82%) |
Aug 25, 2004 | 7.629 | 7.744 | 7.590 | 7.706 | 1,120,148 | +0.11(+1.44%) |
Aug 24, 2004 | 7.638 | 7.678 | 7.545 | 7.597 | 1,259,090 | +0.03(+0.45%) |
Aug 23, 2004 | 7.654 | 7.759 | 7.516 | 7.563 | 1,281,877 | -0.09(-1.20%) |
Aug 20, 2004 | 7.607 | 7.679 | 7.505 | 7.654 | 857,270 | +0.05(+0.64%) |
Aug 19, 2004 | 7.667 | 7.685 | 7.548 | 7.606 | 1,091,526 | -0.08(-1.08%) |
Aug 18, 2004 | 7.557 | 7.701 | 7.500 | 7.688 | 1,327,727 | +0.10(+1.28%) |
Aug 17, 2004 | 7.510 | 7.591 | 7.465 | 7.591 | 1,387,194 | +0.06(+0.86%) |
Aug 16, 2004 | 7.519 | 7.611 | 7.476 | 7.527 | 1,837,644 | +0.04(+0.55%) |
Aug 13, 2004 | 7.593 | 7.679 | 7.440 | 7.485 | 1,093,471 | -0.08(-1.02%) |
Aug 12, 2004 | 7.674 | 7.723 | 7.559 | 7.563 | 1,283,822 | -0.16(-2.10%) |
Aug 11, 2004 | 7.692 | 7.789 | 7.647 | 7.724 | 1,071,241 | -0.01(-0.09%) |
Aug 10, 2004 | 7.600 | 7.760 | 7.564 | 7.732 | 1,535,306 | +0.17(+2.26%) |
Aug 09, 2004 | 7.670 | 7.843 | 7.420 | 7.561 | 2,811,904 | +0.14(+1.94%) |
Aug 06, 2004 | 7.690 | 7.701 | 7.402 | 7.417 | 2,676,296 | -0.29(-3.78%) |
Aug 05, 2004 | 7.933 | 7.933 | 7.708 | 7.708 | 1,453,886 | -0.22(-2.84%) |
Aug 04, 2004 | 7.951 | 7.998 | 7.865 | 7.933 | 1,121,816 | +0.01(+0.14%) |
Aug 03, 2004 | 7.935 | 8.057 | 7.917 | 7.922 | 1,229,912 | -0.04(-0.45%) |
Aug 02, 2004 | 7.845 | 7.991 | 7.818 | 7.958 | 1,584,770 | +0.09(+1.14%) |
Jul 30, 2004 | 7.892 | 7.935 | 7.744 | 7.868 | 980,095 | -0.05(-0.64%) |
Jul 29, 2004 | 7.823 | 7.960 | 7.764 | 7.919 | 1,398,588 | +0.13(+1.73%) |
Jul 28, 2004 | 7.746 | 7.836 | 7.669 | 7.784 | 1,912,117 | +0.00(+0.02%) |
Jul 27, 2004 | 7.888 | 7.917 | 7.672 | 7.782 | 1,664,800 | -0.06(-0.83%) |
Jul 26, 2004 | 7.888 | 8.025 | 7.827 | 7.847 | 1,250,754 | -0.05(-0.68%) |
Jul 23, 2004 | 7.962 | 8.030 | 7.881 | 7.901 | 1,004,271 | -0.08(-1.04%) |
Jul 22, 2004 | 8.025 | 8.036 | 7.917 | 7.984 | 2,027,438 | -0.03(-0.34%) |
Jul 21, 2004 | 8.253 | 8.298 | 7.859 | 8.011 | 4,880,747 | -0.38(-4.52%) |
Jul 20, 2004 | 8.250 | 8.394 | 8.241 | 8.390 | 1,280,765 | +0.15(+1.77%) |
Jul 19, 2004 | 8.219 | 8.279 | 8.187 | 8.244 | 1,359,684 | +0.09(+1.06%) |
Jul 16, 2004 | 8.275 | 8.304 | 8.158 | 8.158 | 1,081,522 | -0.12(-1.41%) |
Jul 15, 2004 | 8.135 | 8.349 | 8.106 | 8.275 | 1,054,290 | +0.12(+1.50%) |
Jul 14, 2004 | 8.124 | 8.230 | 8.102 | 8.153 | 853,380 | -0.02(-0.24%) |
Jul 13, 2004 | 8.129 | 8.183 | 8.079 | 8.172 | 1,245,752 | +0.05(+0.62%) |
Jul 12, 2004 | 8.119 | 8.194 | 7.989 | 8.122 | 1,363,296 | -0.01(-0.07%) |
Jul 09, 2004 | 8.011 | 8.154 | 8.011 | 8.127 | 965,089 | +0.08(+1.03%) |
Jul 08, 2004 | 8.277 | 8.277 | 8.027 | 8.045 | 1,614,503 | -0.22(-2.63%) |
Jul 07, 2004 | 8.163 | 8.266 | 8.146 | 8.262 | 786,688 | +0.08(+1.03%) |
Jul 06, 2004 | 8.203 | 8.264 | 8.127 | 8.178 | 1,832,642 | -0.02(-0.20%) |
Jul 02, 2004 | 8.221 | 8.250 | 8.138 | 8.194 | 921,462 | +0.00(+0.04%) |
Jul 01, 2004 | 8.325 | 8.412 | 8.146 | 8.190 | 2,048,279 | -0.06(-0.70%) |
Jun 30, 2004 | 8.034 | 8.248 | 8.027 | 8.248 | 2,121,919 | +0.11(+1.39%) |
Jun 29, 2004 | 8.178 | 8.307 | 8.113 | 8.135 | 1,854,317 | -0.08(-0.94%) |
Jun 28, 2004 | 8.097 | 8.232 | 8.070 | 8.212 | 2,451,489 | +0.13(+1.60%) |
Jun 25, 2004 | 7.854 | 8.097 | 7.854 | 8.083 | 2,852,753 | +0.22(+2.79%) |
Jun 24, 2004 | 7.973 | 7.973 | 7.820 | 7.863 | 803,917 | -0.08(-1.06%) |
Jun 23, 2004 | 7.780 | 7.948 | 7.777 | 7.948 | 1,486,121 | +0.16(+2.10%) |
Jun 22, 2004 | 7.676 | 7.784 | 7.557 | 7.784 | 1,065,961 | +0.12(+1.57%) |
Jun 21, 2004 | 7.728 | 7.742 | 7.651 | 7.663 | 1,062,626 | -0.07(-0.95%) |
Jun 18, 2004 | 7.708 | 7.825 | 7.683 | 7.737 | 1,450,274 | +0.00(+0.02%) |
Jun 17, 2004 | 7.728 | 7.768 | 7.647 | 7.735 | 677,480 | -0.02(-0.28%) |
Jun 16, 2004 | 7.778 | 7.802 | 7.672 | 7.757 | 751,953 | -0.01(-0.07%) |
Jun 15, 2004 | 7.694 | 7.814 | 7.687 | 7.762 | 1,096,528 | +0.14(+1.82%) |
Jun 14, 2004 | 7.683 | 7.701 | 7.613 | 7.624 | 1,013,997 | -0.07(-0.94%) |
Jun 10, 2004 | 7.688 | 7.726 | 7.645 | 7.696 | 1,058,180 | +0.05(+0.64%) |
Jun 09, 2004 | 7.687 | 7.712 | 7.633 | 7.647 | 789,189 | -0.10(-1.23%) |
Jun 08, 2004 | 7.620 | 7.746 | 7.591 | 7.742 | 1,063,738 | +0.13(+1.70%) |
Jun 07, 2004 | 7.527 | 7.634 | 7.498 | 7.613 | 986,486 | +0.12(+1.54%) |
Jun 04, 2004 | 7.505 | 7.584 | 7.449 | 7.498 | 1,144,324 | +0.03(+0.39%) |
Jun 03, 2004 | 7.539 | 7.564 | 7.469 | 7.469 | 791,134 | -0.10(-1.31%) |
Jun 02, 2004 | 7.566 | 7.602 | 7.519 | 7.568 | 1,092,638 | +0.03(+0.38%) |
Jun 01, 2004 | 7.402 | 7.548 | 7.384 | 7.539 | 1,810,689 | +0.06(+0.77%) |
May 28, 2004 | 7.384 | 7.482 | 7.372 | 7.482 | 696,932 | +0.08(+1.09%) |
May 27, 2004 | 7.438 | 7.465 | 7.314 | 7.401 | 1,076,521 | -0.03(-0.34%) |
May 26, 2004 | 7.435 | 7.479 | 7.377 | 7.426 | 825,314 | -0.06(-0.82%) |
May 25, 2004 | 7.204 | 7.489 | 7.190 | 7.487 | 1,899,056 | +0.29(+4.05%) |
May 24, 2004 | 7.186 | 7.224 | 7.149 | 7.195 | 1,278,542 | +0.05(+0.68%) |
May 21, 2004 | 7.064 | 7.149 | 7.021 | 7.147 | 1,483,620 | +0.12(+1.69%) |
May 20, 2004 | 7.053 | 7.089 | 7.017 | 7.028 | 1,200,179 | +0.02(+0.26%) |
May 19, 2004 | 7.159 | 7.208 | 6.994 | 7.010 | 2,470,385 | -0.10(-1.47%) |
May 18, 2004 | 7.143 | 7.168 | 7.010 | 7.114 | 2,381,740 | -0.02(-0.23%) |
May 17, 2004 | 7.221 | 7.228 | 7.089 | 7.131 | 1,715,653 | -0.10(-1.37%) |
May 14, 2004 | 7.280 | 7.316 | 7.161 | 7.230 | 848,656 | -0.02(-0.32%) |
May 13, 2004 | 7.311 | 7.347 | 7.174 | 7.253 | 797,248 | -0.03(-0.40%) |
May 12, 2004 | 7.203 | 7.294 | 7.152 | 7.282 | 1,809,300 | +0.04(+0.55%) |
May 11, 2004 | 7.347 | 7.399 | 7.172 | 7.242 | 1,509,741 | -0.11(-1.47%) |
May 10, 2004 | 7.365 | 7.411 | 7.293 | 7.350 | 1,680,084 | -0.07(-0.90%) |
May 07, 2004 | 7.404 | 7.539 | 7.341 | 7.417 | 1,979,642 | -0.04(-0.48%) |
May 06, 2004 | 7.422 | 7.539 | 7.332 | 7.453 | 1,712,874 | +0.01(+0.14%) |
May 05, 2004 | 7.359 | 7.460 | 7.246 | 7.442 | 1,230,746 | +0.08(+1.10%) |
May 04, 2004 | 7.440 | 7.460 | 7.309 | 7.361 | 1,645,070 | -0.11(-1.52%) |
May 03, 2004 | 7.365 | 7.546 | 7.329 | 7.474 | 2,169,437 | +0.09(+1.22%) |
Apr 30, 2004 | 7.437 | 7.541 | 7.334 | 7.384 | 1,039,006 | -0.04(-0.48%) |
Apr 29, 2004 | 7.471 | 7.647 | 7.348 | 7.420 | 1,627,564 | -0.03(-0.43%) |
Apr 28, 2004 | 7.492 | 7.534 | 7.365 | 7.453 | 1,971,584 | -0.06(-0.77%) |
Apr 27, 2004 | 7.525 | 7.643 | 7.444 | 7.510 | 1,444,161 | +0.04(+0.51%) |
Apr 26, 2004 | 7.557 | 7.674 | 7.395 | 7.473 | 697,765 | -0.06(-0.86%) |
Apr 23, 2004 | 7.517 | 7.559 | 7.352 | 7.537 | 1,394,697 | -0.02(-0.21%) |
Apr 22, 2004 | 7.453 | 7.647 | 7.379 | 7.554 | 1,263,814 | +0.08(+1.03%) |
Apr 21, 2004 | 7.474 | 7.541 | 7.336 | 7.476 | 1,425,264 | -0.08(-1.05%) |
Apr 20, 2004 | 7.518 | 7.642 | 7.440 | 7.555 | 1,372,189 | -0.01(-0.19%) |
Apr 19, 2004 | 7.503 | 7.572 | 7.390 | 7.570 | 694,431 | +0.08(+1.01%) |
Apr 16, 2004 | 7.480 | 7.559 | 7.453 | 7.494 | 1,200,179 | -0.05(-0.72%) |
Apr 15, 2004 | 7.512 | 7.604 | 7.460 | 7.548 | 1,035,950 | +0.03(+0.36%) |
Apr 14, 2004 | 7.494 | 7.545 | 7.447 | 7.521 | 1,895,999 | -0.01(-0.12%) |
Apr 13, 2004 | 7.625 | 7.654 | 7.498 | 7.530 | 1,310,499 | -0.11(-1.39%) |
Apr 12, 2004 | 7.602 | 7.692 | 7.514 | 7.636 | 1,224,910 | +0.06(+0.78%) |
Apr 08, 2004 | 7.715 | 7.822 | 7.523 | 7.577 | 1,407,758 | -0.19(-2.46%) |
Apr 07, 2004 | 7.883 | 7.915 | 7.688 | 7.768 | 2,008,542 | -0.12(-1.55%) |
Apr 06, 2004 | 7.836 | 7.946 | 7.829 | 7.890 | 1,984,366 | +0.05(+0.62%) |
Apr 05, 2004 | 7.802 | 7.854 | 7.737 | 7.841 | 886,170 | +0.05(+0.62%) |
Apr 02, 2004 | 7.701 | 7.807 | 7.701 | 7.793 | 1,457,777 | +0.13(+1.71%) |
Apr 01, 2004 | 7.642 | 7.719 | 7.595 | 7.661 | 3,150,644 | +0.19(+2.60%) |
Mar 31, 2004 | 7.458 | 7.476 | 7.368 | 7.467 | 1,051,233 | +0.01(+0.14%) |
Mar 30, 2004 | 7.368 | 7.456 | 7.305 | 7.456 | 1,189,063 | +0.09(+1.27%) |
Mar 29, 2004 | 7.300 | 7.469 | 7.289 | 7.363 | 1,352,459 | +0.04(+0.54%) |
Mar 26, 2004 | 7.343 | 7.377 | 7.305 | 7.323 | 731,945 | -0.06(-0.83%) |
Mar 25, 2004 | 7.330 | 7.390 | 7.271 | 7.384 | 1,598,664 | +0.08(+1.13%) |
Mar 24, 2004 | 7.030 | 7.327 | 7.030 | 7.302 | 3,465,208 | +0.26(+3.68%) |
Mar 23, 2004 | 6.927 | 7.109 | 6.884 | 7.043 | 2,654,899 | +0.27(+4.04%) |
Mar 22, 2004 | 6.890 | 6.918 | 6.744 | 6.769 | 1,333,563 | -0.12(-1.75%) |
Mar 19, 2004 | 7.077 | 7.077 | 6.888 | 6.890 | 928,964 | -0.18(-2.52%) |
Mar 18, 2004 | 7.053 | 7.107 | 7.017 | 7.068 | 1,132,375 | -0.00(-0.03%) |
Mar 17, 2004 | 6.962 | 7.127 | 6.890 | 7.070 | 1,182,394 | +0.14(+1.97%) |
Mar 16, 2004 | 7.008 | 7.037 | 6.884 | 6.933 | 1,259,090 | -0.03(-0.44%) |
Mar 15, 2004 | 7.035 | 7.123 | 6.963 | 6.963 | 1,074,853 | -0.19(-2.59%) |
Mar 12, 2004 | 7.052 | 7.149 | 6.981 | 7.149 | 1,204,625 | +0.17(+2.45%) |
Mar 11, 2004 | 7.014 | 7.152 | 6.954 | 6.978 | 1,964,637 | -0.02(-0.31%) |
Mar 10, 2004 | 7.102 | 7.188 | 6.999 | 6.999 | 1,795,128 | -0.15(-2.09%) |
Mar 09, 2004 | 7.089 | 7.224 | 7.089 | 7.149 | 1,788,736 | +0.01(+0.15%) |
Mar 08, 2004 | 7.222 | 7.222 | 7.005 | 7.138 | 3,651,390 | -0.06(-0.80%) |
Mar 05, 2004 | 7.131 | 7.282 | 7.131 | 7.195 | 1,867,655 | -0.01(-0.20%) |
Mar 04, 2004 | 7.127 | 7.215 | 7.127 | 7.210 | 1,001,214 | +0.04(+0.63%) |
Mar 03, 2004 | 7.176 | 7.208 | 7.088 | 7.165 | 1,597,274 | -0.01(-0.20%) |
Mar 02, 2004 | 7.228 | 7.388 | 7.149 | 7.179 | 1,515,855 | -0.08(-1.07%) |
Mar 01, 2004 | 7.129 | 7.276 | 7.104 | 7.257 | 1,170,723 | +0.13(+1.82%) |
Feb 27, 2004 | 7.120 | 7.194 | 7.070 | 7.127 | 1,084,857 | -0.04(-0.63%) |
Feb 26, 2004 | 7.174 | 7.201 | 7.111 | 7.172 | 932,021 | +0.01(+0.20%) |
Feb 25, 2004 | 7.134 | 7.163 | 7.061 | 7.158 | 854,492 | +0.02(+0.23%) |
Feb 24, 2004 | 7.134 | 7.200 | 7.066 | 7.141 | 1,638,957 | +0.07(+1.04%) |
Feb 23, 2004 | 7.114 | 7.172 | 7.041 | 7.068 | 1,657,575 | -0.12(-1.63%) |
Feb 20, 2004 | 7.080 | 7.235 | 7.071 | 7.185 | 2,497,339 | +0.10(+1.40%) |
Feb 19, 2004 | 7.091 | 7.195 | 7.057 | 7.086 | 1,816,247 | +0.00(+0.03%) |
Feb 18, 2004 | 7.136 | 7.183 | 6.945 | 7.084 | 1,537,529 | -0.08(-1.15%) |
Feb 17, 2004 | 7.145 | 7.253 | 7.111 | 7.167 | 1,384,416 | +0.01(+0.13%) |
Feb 13, 2004 | 7.244 | 7.321 | 7.118 | 7.158 | 1,715,097 | -0.11(-1.49%) |
Feb 12, 2004 | 7.368 | 7.431 | 7.257 | 7.266 | 1,215,184 | -0.12(-1.66%) |
Feb 11, 2004 | 7.303 | 7.415 | 7.228 | 7.388 | 1,377,191 | +0.07(+0.93%) |
Feb 10, 2004 | 7.172 | 7.341 | 7.052 | 7.320 | 1,301,606 | +0.09(+1.27%) |
Feb 09, 2004 | 7.228 | 7.244 | 7.156 | 7.228 | 854,214 | -0.02(-0.32%) |
Feb 06, 2004 | 7.127 | 7.266 | 7.088 | 7.251 | 1,329,673 | +0.16(+2.28%) |
Feb 05, 2004 | 7.222 | 7.267 | 7.037 | 7.089 | 1,694,534 | -0.12(-1.72%) |
Feb 04, 2004 | 6.893 | 7.235 | 6.873 | 7.213 | 3,830,903 | +0.26(+3.81%) |
Feb 03, 2004 | 6.872 | 6.972 | 6.859 | 6.949 | 1,538,641 | +0.06(+0.89%) |
Feb 02, 2004 | 6.828 | 7.007 | 6.764 | 6.888 | 1,643,959 | +0.07(+0.98%) |
Jan 30, 2004 | 6.841 | 6.897 | 6.803 | 6.821 | 993,155 | -0.07(-1.02%) |
Jan 29, 2004 | 6.819 | 6.918 | 6.801 | 6.891 | 1,069,018 | +0.07(+1.08%) |
Jan 28, 2004 | 6.931 | 7.014 | 6.810 | 6.818 | 865,051 | -0.07(-0.99%) |
Jan 27, 2004 | 7.052 | 7.053 | 6.872 | 6.886 | 939,802 | -0.15(-2.12%) |
Jan 26, 2004 | 7.012 | 7.035 | 6.881 | 7.035 | 800,026 | -0.00(-0.05%) |
Jan 23, 2004 | 6.954 | 7.048 | 6.947 | 7.039 | 658,862 | +0.07(+1.03%) |
Jan 22, 2004 | 7.007 | 7.068 | 6.963 | 6.967 | 723,331 | -0.06(-0.84%) |
Jan 21, 2004 | 6.972 | 7.127 | 6.922 | 7.026 | 1,111,534 | +0.04(+0.54%) |
Jan 20, 2004 | 6.900 | 7.019 | 6.884 | 6.989 | 1,363,296 | +0.08(+1.09%) |
Jan 16, 2004 | 6.737 | 6.915 | 6.708 | 6.913 | 1,284,933 | +0.21(+3.17%) |
Jan 15, 2004 | 6.620 | 6.787 | 6.585 | 6.701 | 2,838,497 | -0.06(-0.90%) |
Jan 14, 2004 | 6.819 | 6.881 | 6.738 | 6.762 | 1,352,142 | -0.02(-0.32%) |
Jan 13, 2004 | 6.702 | 6.801 | 6.693 | 6.783 | 1,189,347 | +0.02(+0.35%) |
Jan 12, 2004 | 6.810 | 6.870 | 6.695 | 6.760 | 1,415,614 | -0.04(-0.56%) |
Jan 09, 2004 | 6.899 | 6.918 | 6.765 | 6.798 | 804,031 | -0.09(-1.36%) |
Jan 08, 2004 | 6.938 | 6.953 | 6.792 | 6.891 | 1,039,356 | +0.01(+0.08%) |
Jan 07, 2004 | 6.998 | 6.999 | 6.798 | 6.886 | 1,221,712 | -0.13(-1.82%) |
Jan 06, 2004 | 6.973 | 7.032 | 6.891 | 7.014 | 981,762 | +0.04(+0.57%) |
Jan 05, 2004 | 6.864 | 6.999 | 6.859 | 6.974 | 1,362,185 | +0.15(+2.19%) |
Jan 02, 2004 | 6.782 | 6.980 | 6.780 | 6.825 | 1,270,483 | +0.00(+0.05%) |
Dec 31, 2003 | 6.897 | 6.909 | 6.780 | 6.821 | 1,224,633 | -0.05(-0.71%) |
Dec 30, 2003 | 6.821 | 6.893 | 6.765 | 6.870 | 880,251 | +0.03(+0.37%) |
Dec 29, 2003 | 6.756 | 6.848 | 6.688 | 6.845 | 768,845 | +0.15(+2.20%) |
Dec 26, 2003 | 6.774 | 6.780 | 6.693 | 6.697 | 297,991 | -0.03(-0.48%) |
Dec 24, 2003 | 6.720 | 6.753 | 6.702 | 6.729 | 256,767 | -0.02(-0.27%) |
Dec 23, 2003 | 6.702 | 6.773 | 6.691 | 6.747 | 1,179,974 | +0.04(+0.67%) |
Dec 22, 2003 | 6.679 | 6.751 | 6.627 | 6.702 | 1,837,641 | +0.05(+0.70%) |
Dec 19, 2003 | 6.755 | 6.792 | 6.607 | 6.656 | 2,307,550 | -0.10(-1.49%) |
Dec 18, 2003 | 6.819 | 6.877 | 6.699 | 6.756 | 1,853,372 | -0.02(-0.24%) |
Dec 17, 2003 | 6.855 | 6.855 | 6.731 | 6.773 | 1,239,310 | -0.06(-0.82%) |
Dec 16, 2003 | 6.909 | 6.999 | 6.792 | 6.828 | 1,308,281 | -0.04(-0.58%) |
Dec 15, 2003 | 7.098 | 7.107 | 6.864 | 6.868 | 1,297,885 | -0.14(-2.00%) |
Dec 12, 2003 | 7.167 | 7.168 | 6.918 | 7.008 | 963,944 | -0.15(-2.06%) |
Dec 11, 2003 | 7.025 | 7.285 | 6.999 | 7.156 | 1,011,774 | +0.14(+2.00%) |
Dec 10, 2003 | 7.016 | 7.050 | 6.908 | 7.016 | 1,013,641 | +0.05(+0.75%) |
Dec 09, 2003 | 7.089 | 7.120 | 6.801 | 6.963 | 1,261,069 | -0.13(-1.78%) |
Dec 08, 2003 | 6.873 | 7.111 | 6.872 | 7.089 | 1,067,926 | +0.18(+2.63%) |
Dec 05, 2003 | 7.035 | 7.035 | 6.855 | 6.908 | 1,176,006 | -0.12(-1.72%) |
Dec 04, 2003 | 6.954 | 7.197 | 6.882 | 7.028 | 1,500,882 | +0.06(+0.88%) |
Dec 03, 2003 | 7.147 | 7.197 | 6.967 | 6.967 | 2,380,256 | -0.13(-1.88%) |
Dec 02, 2003 | 7.303 | 7.336 | 7.062 | 7.100 | 1,471,935 | -0.27(-3.66%) |
Dec 01, 2003 | 7.089 | 7.523 | 7.068 | 7.370 | 1,939,838 | +0.28(+4.01%) |
Nov 28, 2003 | 7.055 | 7.134 | 7.035 | 7.086 | 601,529 | +0.05(+0.72%) |
Nov 26, 2003 | 6.996 | 7.140 | 6.913 | 7.035 | 1,176,392 | +0.02(+0.31%) |
Nov 25, 2003 | 7.026 | 7.064 | 6.915 | 7.014 | 1,230,815 | +0.01(+0.15%) |
Nov 24, 2003 | 6.893 | 7.039 | 6.792 | 7.003 | 1,786,574 | +0.12(+1.67%) |
Nov 21, 2003 | 6.899 | 6.945 | 6.818 | 6.888 | 2,538,116 | -0.01(-0.16%) |
Nov 20, 2003 | 6.872 | 7.086 | 6.872 | 6.899 | 1,687,367 | -0.11(-1.52%) |
Nov 19, 2003 | 6.927 | 7.046 | 6.863 | 7.005 | 1,504,889 | +0.09(+1.30%) |
Nov 18, 2003 | 7.059 | 7.068 | 6.891 | 6.915 | 1,683,702 | -0.14(-1.96%) |
Nov 17, 2003 | 7.240 | 7.296 | 6.931 | 7.053 | 2,518,942 | -0.20(-2.73%) |
Nov 14, 2003 | 7.278 | 7.359 | 7.161 | 7.251 | 5,527,805 | -0.40(-5.22%) |
Nov 13, 2003 | 7.559 | 7.669 | 7.501 | 7.651 | 1,202,004 | +0.08(+1.00%) |
Nov 12, 2003 | 7.384 | 7.737 | 7.348 | 7.575 | 1,289,793 | +0.22(+3.06%) |
Nov 11, 2003 | 7.442 | 7.487 | 7.307 | 7.350 | 1,230,243 | -0.10(-1.28%) |
Nov 10, 2003 | 7.408 | 7.485 | 7.392 | 7.446 | 1,055,838 | +0.01(+0.19%) |
Nov 07, 2003 | 7.370 | 7.471 | 7.357 | 7.431 | 1,057,085 | +0.07(+1.00%) |
Nov 06, 2003 | 7.287 | 7.388 | 7.235 | 7.357 | 897,205 | +0.09(+1.24%) |
Nov 05, 2003 | 7.287 | 7.357 | 7.140 | 7.267 | 1,090,267 | +0.00(+0.00%) |
Nov 04, 2003 | 7.206 | 7.356 | 7.181 | 7.267 | 889,485 | +0.03(+0.45%) |