Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.465 | 8.480 | 8.377 | 8.472 | 851,019 | -0.02(-0.22%) |
Nov 29, 2004 | 8.522 | 8.531 | 8.474 | 8.491 | 292,374 | -0.08(-0.93%) |
Nov 26, 2004 | 8.489 | 8.586 | 8.461 | 8.571 | 336,515 | +0.20(+2.44%) |
Nov 24, 2004 | 8.371 | 8.371 | 8.217 | 8.366 | 393,472 | -0.00(-0.05%) |
Nov 23, 2004 | 8.516 | 8.516 | 8.358 | 8.371 | 333,668 | -0.14(-1.61%) |
Nov 22, 2004 | 8.489 | 8.520 | 8.461 | 8.508 | 603,735 | +0.05(+0.57%) |
Nov 19, 2004 | 8.453 | 8.482 | 8.411 | 8.459 | 617,974 | +0.01(+0.15%) |
Nov 18, 2004 | 8.558 | 8.558 | 8.394 | 8.447 | 879,023 | -0.11(-1.30%) |
Nov 17, 2004 | 8.615 | 8.632 | 8.543 | 8.558 | 402,964 | +0.05(+0.62%) |
Nov 16, 2004 | 8.474 | 8.531 | 8.461 | 8.505 | 317,530 | +0.03(+0.40%) |
Nov 15, 2004 | 8.396 | 8.512 | 8.387 | 8.472 | 1,169,974 | +0.04(+0.52%) |
Nov 12, 2004 | 8.451 | 8.497 | 8.406 | 8.428 | 415,779 | -0.03(-0.32%) |
Nov 11, 2004 | 8.428 | 8.472 | 8.413 | 8.455 | 303,291 | +0.02(+0.22%) |
Nov 10, 2004 | 8.449 | 8.491 | 8.430 | 8.436 | 374,486 | -0.03(-0.37%) |
Nov 09, 2004 | 8.476 | 8.522 | 8.425 | 8.468 | 748,024 | -0.01(-0.17%) |
Nov 08, 2004 | 8.474 | 8.491 | 8.449 | 8.482 | 6,728,895 | -0.01(-0.17%) |
Nov 05, 2004 | 8.440 | 8.512 | 8.440 | 8.497 | 762,263 | +0.08(+0.95%) |
Nov 04, 2004 | 8.436 | 8.465 | 8.390 | 8.417 | 275,762 | -0.00(-0.05%) |
Nov 03, 2004 | 8.512 | 8.533 | 8.421 | 8.421 | 306,613 | +0.05(+0.58%) |
Nov 02, 2004 | 8.350 | 8.398 | 8.335 | 8.373 | 501,688 | +0.03(+0.30%) |
Nov 01, 2004 | 8.400 | 8.400 | 8.322 | 8.347 | 332,718 | -0.12(-1.39%) |
Oct 29, 2004 | 8.373 | 8.487 | 8.362 | 8.465 | 408,660 | +0.11(+1.29%) |
Oct 28, 2004 | 8.244 | 8.373 | 8.244 | 8.358 | 485,076 | +0.11(+1.35%) |
Oct 27, 2004 | 8.238 | 8.267 | 8.181 | 8.246 | 375,910 | +0.01(+0.18%) |
Oct 26, 2004 | 8.135 | 8.293 | 8.135 | 8.232 | 415,779 | +0.05(+0.67%) |
Oct 25, 2004 | 8.225 | 8.242 | 8.099 | 8.177 | 465,616 | -0.04(-0.51%) |
Oct 22, 2004 | 8.217 | 8.318 | 8.211 | 8.219 | 454,699 | +0.00(+0.03%) |
Oct 21, 2004 | 8.185 | 8.234 | 8.133 | 8.217 | 469,413 | +0.05(+0.57%) |
Oct 20, 2004 | 8.175 | 8.225 | 8.143 | 8.171 | 552,000 | +0.04(+0.54%) |
Oct 19, 2004 | 8.248 | 8.329 | 8.111 | 8.126 | 421,475 | -0.05(-0.64%) |
Oct 18, 2004 | 8.267 | 8.385 | 8.175 | 8.179 | 333,193 | -0.09(-1.07%) |
Oct 15, 2004 | 8.120 | 8.291 | 8.069 | 8.267 | 435,714 | +0.15(+1.82%) |
Oct 14, 2004 | 8.069 | 8.219 | 8.069 | 8.120 | 477,007 | +0.05(+0.65%) |
Oct 13, 2004 | 8.006 | 8.080 | 8.000 | 8.067 | 349,331 | +0.04(+0.47%) |
Oct 12, 2004 | 7.930 | 8.029 | 7.916 | 8.029 | 306,613 | +0.11(+1.33%) |
Oct 11, 2004 | 7.985 | 7.985 | 7.922 | 7.924 | 56,481 | -0.05(-0.61%) |
Oct 08, 2004 | 7.939 | 8.006 | 7.939 | 7.972 | 317,055 | +0.10(+1.28%) |
Oct 07, 2004 | 7.913 | 7.953 | 7.869 | 7.871 | 344,584 | -0.01(-0.19%) |
Oct 06, 2004 | 7.859 | 7.901 | 7.848 | 7.886 | 478,906 | +0.03(+0.35%) |
Oct 05, 2004 | 7.787 | 7.882 | 7.774 | 7.859 | 331,769 | +0.07(+0.92%) |
Oct 04, 2004 | 7.749 | 7.802 | 7.734 | 7.787 | 338,414 | +0.00(+0.00%) |
Oct 01, 2004 | 7.690 | 7.791 | 7.690 | 7.787 | 577,155 | +0.14(+1.85%) |
Sep 30, 2004 | 7.627 | 7.699 | 7.606 | 7.646 | 311,360 | -0.01(-0.17%) |
Sep 29, 2004 | 7.621 | 7.661 | 7.578 | 7.659 | 272,914 | +0.06(+0.83%) |
Sep 28, 2004 | 7.627 | 7.654 | 7.595 | 7.595 | 279,559 | -0.05(-0.72%) |
Sep 27, 2004 | 7.669 | 7.696 | 7.623 | 7.650 | 254,878 | -0.05(-0.71%) |
Sep 24, 2004 | 7.715 | 7.745 | 7.640 | 7.705 | 598,988 | -0.01(-0.14%) |
Sep 23, 2004 | 7.690 | 7.732 | 7.675 | 7.715 | 353,128 | +0.00(+0.03%) |
Sep 22, 2004 | 7.654 | 7.720 | 7.648 | 7.713 | 461,344 | +0.06(+0.77%) |
Sep 21, 2004 | 7.549 | 7.654 | 7.549 | 7.654 | 523,996 | +0.11(+1.40%) |
Sep 20, 2004 | 7.517 | 7.568 | 7.509 | 7.549 | 444,732 | -0.02(-0.25%) |
Sep 17, 2004 | 7.490 | 7.583 | 7.479 | 7.568 | 388,725 | +0.02(+0.22%) |
Sep 16, 2004 | 7.427 | 7.551 | 7.420 | 7.551 | 375,910 | +0.13(+1.82%) |
Sep 15, 2004 | 7.469 | 7.469 | 7.399 | 7.416 | 337,939 | -0.09(-1.26%) |
Sep 14, 2004 | 7.484 | 7.551 | 7.484 | 7.511 | 514,503 | -0.03(-0.39%) |
Sep 13, 2004 | 7.458 | 7.553 | 7.442 | 7.541 | 258,201 | +0.07(+0.90%) |
Sep 10, 2004 | 7.484 | 7.513 | 7.442 | 7.473 | 142,865 | -0.01(-0.11%) |
Sep 09, 2004 | 7.437 | 7.498 | 7.414 | 7.482 | 414,356 | +0.05(+0.62%) |
Sep 08, 2004 | 7.412 | 7.465 | 7.412 | 7.435 | 331,294 | -0.05(-0.62%) |
Sep 07, 2004 | 7.399 | 7.488 | 7.399 | 7.482 | 376,859 | +0.10(+1.34%) |
Sep 03, 2004 | 7.300 | 7.383 | 7.286 | 7.383 | 229,723 | +0.07(+1.01%) |
Sep 02, 2004 | 7.336 | 7.364 | 7.309 | 7.309 | 626,043 | -0.03(-0.43%) |
Sep 01, 2004 | 7.328 | 7.355 | 7.292 | 7.340 | 300,443 | +0.01(+0.17%) |
Aug 31, 2004 | 7.265 | 7.330 | 7.231 | 7.328 | 257,251 | +0.05(+0.75%) |
Aug 30, 2004 | 7.197 | 7.298 | 7.166 | 7.273 | 709,104 | +0.08(+1.05%) |
Aug 27, 2004 | 7.121 | 7.197 | 7.107 | 7.197 | 1,102,101 | +0.17(+2.43%) |
Aug 26, 2004 | 7.144 | 7.144 | 6.993 | 7.026 | 1,531,171 | -0.17(-2.40%) |
Aug 25, 2004 | 7.328 | 7.330 | 7.178 | 7.199 | 868,106 | -0.21(-2.90%) |
Aug 24, 2004 | 7.296 | 7.437 | 7.296 | 7.414 | 594,242 | +0.24(+3.29%) |
Aug 23, 2004 | 7.163 | 7.201 | 7.142 | 7.178 | 118,658 | -0.01(-0.09%) |
Aug 20, 2004 | 7.168 | 7.208 | 7.147 | 7.184 | 85,908 | +0.02(+0.24%) |
Aug 19, 2004 | 7.111 | 7.189 | 7.062 | 7.168 | 224,502 | +0.05(+0.74%) |
Aug 18, 2004 | 7.142 | 7.159 | 7.096 | 7.115 | 91,129 | -0.04(-0.62%) |
Aug 17, 2004 | 7.138 | 7.178 | 7.136 | 7.159 | 172,767 | +0.04(+0.50%) |
Aug 16, 2004 | 7.016 | 7.132 | 7.016 | 7.123 | 126,727 | +0.08(+1.14%) |
Aug 13, 2004 | 6.951 | 7.043 | 6.938 | 7.043 | 133,846 | +0.17(+2.42%) |
Aug 12, 2004 | 6.898 | 6.936 | 6.864 | 6.877 | 159,951 | -0.04(-0.61%) |
Aug 11, 2004 | 6.890 | 6.923 | 6.868 | 6.919 | 28,478 | -0.02(-0.24%) |
Aug 10, 2004 | 6.864 | 6.936 | 6.856 | 6.936 | 256,777 | +0.08(+1.20%) |
Aug 09, 2004 | 6.930 | 6.938 | 6.839 | 6.854 | 173,241 | -0.07(-0.97%) |
Aug 06, 2004 | 6.974 | 7.029 | 6.892 | 6.921 | 181,310 | -0.03(-0.39%) |
Aug 05, 2004 | 7.045 | 7.054 | 6.938 | 6.949 | 96,825 | -0.11(-1.58%) |
Aug 04, 2004 | 7.064 | 7.132 | 7.058 | 7.060 | 157,578 | -0.05(-0.65%) |
Aug 03, 2004 | 7.031 | 7.128 | 7.031 | 7.107 | 230,197 | +0.13(+1.84%) |
Aug 02, 2004 | 6.974 | 6.978 | 6.963 | 6.978 | 102,521 | -0.05(-0.66%) |
Jul 30, 2004 | 7.020 | 7.054 | 6.991 | 7.024 | 147,136 | -0.01(-0.12%) |
Jul 29, 2004 | 6.946 | 7.033 | 6.934 | 7.033 | 90,655 | +0.11(+1.64%) |
Jul 28, 2004 | 6.890 | 6.944 | 6.871 | 6.919 | 176,564 | +0.04(+0.55%) |
Jul 27, 2004 | 6.892 | 6.911 | 6.837 | 6.881 | 280,509 | -0.03(-0.37%) |
Jul 26, 2004 | 6.984 | 7.016 | 6.892 | 6.906 | 158,527 | -0.11(-1.53%) |
Jul 23, 2004 | 7.031 | 7.050 | 6.986 | 7.014 | 125,303 | -0.02(-0.24%) |
Jul 22, 2004 | 6.991 | 7.079 | 6.991 | 7.031 | 218,806 | +0.03(+0.39%) |
Jul 21, 2004 | 6.989 | 7.037 | 6.961 | 7.003 | 146,662 | -0.01(-0.09%) |
Jul 20, 2004 | 6.946 | 7.020 | 6.911 | 7.010 | 246,335 | +0.02(+0.27%) |
Jul 19, 2004 | 6.915 | 6.995 | 6.911 | 6.991 | 180,835 | +0.09(+1.34%) |
Jul 16, 2004 | 6.984 | 6.997 | 6.868 | 6.898 | 112,963 | +0.00(+0.03%) |
Jul 15, 2004 | 7.012 | 7.012 | 6.896 | 6.896 | 131,948 | -0.12(-1.77%) |
Jul 14, 2004 | 6.967 | 7.058 | 6.967 | 7.020 | 173,716 | +0.01(+0.09%) |
Jul 13, 2004 | 6.946 | 7.014 | 6.902 | 7.014 | 156,629 | +0.04(+0.54%) |
Jul 12, 2004 | 6.976 | 6.984 | 6.913 | 6.976 | 124,828 | +0.01(+0.09%) |
Jul 09, 2004 | 6.875 | 6.972 | 6.875 | 6.970 | 227,349 | +0.09(+1.32%) |
Jul 08, 2004 | 6.908 | 6.913 | 6.843 | 6.879 | 159,477 | -0.01(-0.21%) |
Jul 07, 2004 | 6.868 | 6.953 | 6.868 | 6.894 | 203,143 | +0.03(+0.37%) |
Jul 06, 2004 | 6.913 | 6.913 | 6.801 | 6.868 | 130,049 | +0.03(+0.46%) |
Jul 02, 2004 | 6.801 | 6.892 | 6.757 | 6.837 | 258,675 | +0.04(+0.53%) |
Jul 01, 2004 | 6.786 | 6.841 | 6.729 | 6.801 | 152,357 | +0.02(+0.31%) |
Jun 30, 2004 | 6.795 | 6.816 | 6.702 | 6.780 | 449,004 | -0.03(-0.37%) |
Jun 29, 2004 | 6.866 | 6.902 | 6.765 | 6.805 | 480,804 | -0.06(-0.83%) |
Jun 28, 2004 | 6.881 | 6.911 | 6.858 | 6.862 | 523,996 | -0.00(-0.03%) |
Jun 25, 2004 | 6.904 | 6.927 | 6.860 | 6.864 | 170,868 | -0.04(-0.58%) |
Jun 24, 2004 | 6.963 | 6.991 | 6.904 | 6.904 | 103,470 | -0.01(-0.15%) |
Jun 23, 2004 | 6.951 | 6.951 | 6.866 | 6.915 | 280,509 | +0.02(+0.27%) |
Jun 22, 2004 | 6.871 | 6.934 | 6.858 | 6.896 | 609,430 | +0.05(+0.77%) |
Jun 21, 2004 | 6.864 | 6.873 | 6.824 | 6.843 | 137,644 | -0.01(-0.18%) |
Jun 18, 2004 | 6.925 | 6.967 | 6.847 | 6.856 | 104,894 | -0.06(-0.88%) |
Jun 17, 2004 | 6.873 | 6.917 | 6.845 | 6.917 | 139,067 | +0.04(+0.52%) |
Jun 16, 2004 | 6.862 | 6.883 | 6.824 | 6.881 | 192,227 | -0.02(-0.34%) |
Jun 15, 2004 | 6.898 | 6.923 | 6.841 | 6.904 | 185,582 | -0.03(-0.40%) |
Jun 14, 2004 | 7.016 | 7.016 | 6.915 | 6.932 | 223,552 | -0.13(-1.82%) |
Jun 10, 2004 | 7.102 | 7.102 | 7.056 | 7.060 | 110,115 | -0.05(-0.77%) |
Jun 09, 2004 | 7.210 | 7.233 | 7.088 | 7.115 | 292,374 | -0.16(-2.20%) |
Jun 08, 2004 | 7.184 | 7.275 | 7.184 | 7.275 | 117,234 | +0.04(+0.55%) |
Jun 07, 2004 | 7.222 | 7.237 | 7.189 | 7.235 | 120,557 | +0.05(+0.76%) |
Jun 04, 2004 | 7.163 | 7.195 | 7.163 | 7.180 | 219,755 | +0.12(+1.64%) |
Jun 03, 2004 | 7.121 | 7.161 | 7.064 | 7.064 | 303,291 | -0.04(-0.53%) |
Jun 02, 2004 | 7.092 | 7.121 | 7.060 | 7.102 | 244,911 | +0.06(+0.84%) |
Jun 01, 2004 | 6.953 | 7.043 | 6.890 | 7.043 | 339,838 | -0.03(-0.36%) |
May 28, 2004 | 6.921 | 7.073 | 6.898 | 7.069 | 164,223 | +0.15(+2.10%) |
May 27, 2004 | 6.936 | 6.957 | 6.833 | 6.923 | 265,795 | +0.07(+1.05%) |
May 26, 2004 | 6.980 | 6.989 | 6.839 | 6.852 | 168,969 | -0.05(-0.67%) |
May 25, 2004 | 6.847 | 6.904 | 6.812 | 6.898 | 75,941 | +0.07(+1.02%) |
May 24, 2004 | 6.847 | 6.877 | 6.812 | 6.828 | 34,173 | +0.01(+0.15%) |
May 21, 2004 | 6.780 | 6.831 | 6.763 | 6.818 | 94,452 | +0.04(+0.56%) |
May 20, 2004 | 6.774 | 6.828 | 6.753 | 6.780 | 549,626 | +0.02(+0.25%) |
May 19, 2004 | 6.759 | 6.839 | 6.744 | 6.763 | 160,426 | +0.13(+1.94%) |
May 18, 2004 | 6.584 | 6.643 | 6.584 | 6.635 | 106,792 | +0.07(+0.99%) |
May 17, 2004 | 6.656 | 6.669 | 6.565 | 6.569 | 91,129 | -0.06(-0.95%) |
May 14, 2004 | 6.637 | 6.685 | 6.626 | 6.632 | 45,090 | -0.03(-0.51%) |
May 13, 2004 | 6.687 | 6.687 | 6.597 | 6.666 | 165,647 | -0.02(-0.35%) |
May 12, 2004 | 6.658 | 6.689 | 6.586 | 6.689 | 102,046 | -0.01(-0.13%) |
May 11, 2004 | 6.731 | 6.738 | 6.670 | 6.698 | 204,567 | -0.00(-0.03%) |
May 10, 2004 | 6.708 | 6.746 | 6.668 | 6.700 | 245,386 | -0.11(-1.67%) |
May 07, 2004 | 6.900 | 6.900 | 6.788 | 6.814 | 181,785 | -0.13(-1.82%) |
May 06, 2004 | 6.942 | 6.955 | 6.883 | 6.940 | 224,502 | -0.04(-0.63%) |
May 05, 2004 | 6.953 | 6.997 | 6.936 | 6.984 | 114,386 | +0.01(+0.12%) |
May 04, 2004 | 6.911 | 6.991 | 6.879 | 6.976 | 187,006 | +0.13(+1.91%) |
May 03, 2004 | 6.847 | 6.879 | 6.816 | 6.845 | 78,314 | +0.05(+0.71%) |
Apr 30, 2004 | 6.826 | 6.843 | 6.742 | 6.797 | 239,690 | -0.02(-0.28%) |
Apr 29, 2004 | 6.841 | 6.900 | 6.784 | 6.816 | 227,824 | +0.01(+0.12%) |
Apr 28, 2004 | 6.753 | 6.873 | 6.706 | 6.807 | 573,358 | -0.08(-1.19%) |
Apr 27, 2004 | 6.932 | 6.942 | 6.873 | 6.890 | 119,133 | -0.04(-0.52%) |
Apr 26, 2004 | 6.921 | 7.014 | 6.900 | 6.925 | 151,408 | +0.01(+0.15%) |
Apr 23, 2004 | 6.957 | 6.959 | 6.868 | 6.915 | 181,785 | -0.04(-0.64%) |
Apr 22, 2004 | 6.995 | 7.029 | 6.923 | 6.959 | 390,149 | -0.01(-0.18%) |
Apr 21, 2004 | 7.054 | 7.073 | 6.955 | 6.972 | 128,151 | -0.10(-1.46%) |
Apr 20, 2004 | 7.206 | 7.206 | 7.073 | 7.075 | 139,067 | -0.16(-2.18%) |
Apr 19, 2004 | 7.195 | 7.248 | 7.142 | 7.233 | 111,064 | +0.06(+0.82%) |
Apr 16, 2004 | 7.161 | 7.193 | 7.149 | 7.174 | 243,487 | +0.02(+0.29%) |
Apr 15, 2004 | 7.248 | 7.256 | 7.077 | 7.153 | 386,827 | -0.08(-1.14%) |
Apr 14, 2004 | 7.279 | 7.332 | 7.187 | 7.235 | 406,287 | -0.19(-2.55%) |
Apr 13, 2004 | 7.570 | 7.608 | 7.408 | 7.425 | 195,549 | -0.14(-1.81%) |
Apr 12, 2004 | 7.543 | 7.602 | 7.543 | 7.562 | 185,107 | -0.02(-0.22%) |
Apr 08, 2004 | 7.656 | 7.667 | 7.536 | 7.578 | 196,973 | -0.14(-1.86%) |
Apr 07, 2004 | 7.705 | 7.724 | 7.625 | 7.722 | 185,107 | +0.02(+0.22%) |
Apr 06, 2004 | 7.669 | 7.730 | 7.667 | 7.705 | 184,158 | +0.02(+0.22%) |
Apr 05, 2004 | 7.553 | 7.722 | 7.532 | 7.688 | 261,049 | +0.12(+1.56%) |
Apr 02, 2004 | 7.475 | 7.640 | 7.429 | 7.570 | 262,472 | +0.10(+1.35%) |
Apr 01, 2004 | 7.395 | 7.469 | 7.380 | 7.469 | 181,785 | +0.06(+0.85%) |
Mar 31, 2004 | 7.437 | 7.479 | 7.376 | 7.406 | 152,357 | -0.06(-0.82%) |
Mar 30, 2004 | 7.412 | 7.475 | 7.374 | 7.467 | 174,665 | +0.06(+0.80%) |
Mar 29, 2004 | 7.378 | 7.437 | 7.372 | 7.408 | 179,886 | +0.07(+1.01%) |
Mar 26, 2004 | 7.393 | 7.427 | 7.334 | 7.334 | 254,404 | -0.02(-0.23%) |
Mar 25, 2004 | 7.227 | 7.368 | 7.227 | 7.351 | 141,915 | +0.13(+1.84%) |
Mar 24, 2004 | 7.271 | 7.271 | 7.208 | 7.218 | 157,104 | -0.08(-1.07%) |
Mar 23, 2004 | 7.401 | 7.406 | 7.292 | 7.296 | 377,334 | -0.11(-1.48%) |
Mar 22, 2004 | 7.418 | 7.473 | 7.389 | 7.406 | 203,618 | -0.05(-0.62%) |
Mar 19, 2004 | 7.416 | 7.524 | 7.412 | 7.452 | 242,538 | -0.01(-0.08%) |
Mar 18, 2004 | 7.399 | 7.479 | 7.395 | 7.458 | 209,788 | +0.05(+0.71%) |
Mar 17, 2004 | 7.311 | 7.444 | 7.286 | 7.406 | 368,316 | +0.08(+1.03%) |
Mar 16, 2004 | 7.271 | 7.374 | 7.256 | 7.330 | 273,864 | +0.08(+1.08%) |
Mar 15, 2004 | 7.311 | 7.311 | 7.248 | 7.252 | 262,947 | -0.06(-0.81%) |
Mar 12, 2004 | 7.277 | 7.311 | 7.246 | 7.311 | 235,418 | -0.02(-0.29%) |
Mar 11, 2004 | 7.269 | 7.359 | 7.229 | 7.332 | 490,772 | -0.02(-0.23%) |
Mar 10, 2004 | 7.406 | 7.420 | 7.347 | 7.349 | 459,920 | -0.05(-0.63%) |
Mar 09, 2004 | 7.342 | 7.414 | 7.332 | 7.395 | 335,566 | +0.05(+0.75%) |
Mar 08, 2004 | 7.277 | 7.383 | 7.277 | 7.340 | 358,349 | +0.06(+0.87%) |
Mar 05, 2004 | 7.172 | 7.288 | 7.172 | 7.277 | 248,233 | +0.12(+1.62%) |
Mar 04, 2004 | 7.149 | 7.243 | 7.147 | 7.161 | 360,722 | +0.01(+0.18%) |
Mar 03, 2004 | 6.978 | 7.163 | 6.970 | 7.149 | 330,820 | +0.14(+2.05%) |
Mar 02, 2004 | 7.048 | 7.077 | 6.997 | 7.005 | 168,495 | -0.05(-0.69%) |
Mar 01, 2004 | 7.107 | 7.121 | 7.052 | 7.054 | 186,531 | -0.02(-0.27%) |
Feb 27, 2004 | 7.054 | 7.079 | 6.974 | 7.073 | 499,315 | +0.05(+0.75%) |
Feb 26, 2004 | 6.978 | 7.073 | 6.974 | 7.020 | 330,820 | +0.13(+1.86%) |
Feb 25, 2004 | 6.921 | 6.925 | 6.881 | 6.892 | 198,397 | -0.06(-0.91%) |
Feb 24, 2004 | 6.955 | 6.980 | 6.936 | 6.955 | 240,165 | +0.01(+0.18%) |
Feb 23, 2004 | 6.999 | 6.999 | 6.932 | 6.942 | 160,426 | -0.02(-0.24%) |
Feb 20, 2004 | 7.045 | 7.045 | 6.932 | 6.959 | 218,806 | -0.09(-1.23%) |
Feb 19, 2004 | 7.100 | 7.123 | 7.039 | 7.045 | 205,042 | -0.03(-0.45%) |
Feb 18, 2004 | 7.216 | 7.231 | 7.077 | 7.077 | 222,129 | -0.16(-2.18%) |
Feb 17, 2004 | 7.227 | 7.275 | 7.193 | 7.235 | 266,744 | +0.10(+1.42%) |
Feb 13, 2004 | 7.153 | 7.199 | 7.104 | 7.134 | 200,770 | +0.02(+0.24%) |
Feb 12, 2004 | 7.163 | 7.191 | 7.102 | 7.117 | 194,125 | -0.07(-1.00%) |
Feb 11, 2004 | 7.100 | 7.224 | 7.081 | 7.189 | 488,873 | +0.09(+1.34%) |
Feb 10, 2004 | 7.058 | 7.102 | 7.035 | 7.094 | 269,117 | +0.06(+0.81%) |
Feb 09, 2004 | 7.026 | 7.048 | 7.001 | 7.037 | 186,056 | +0.05(+0.66%) |
Feb 06, 2004 | 6.967 | 7.048 | 6.940 | 6.991 | 197,922 | +0.07(+1.07%) |
Feb 05, 2004 | 6.936 | 6.995 | 6.904 | 6.917 | 171,817 | +0.00(+0.06%) |
Feb 04, 2004 | 6.984 | 6.984 | 6.898 | 6.913 | 117,709 | -0.03(-0.46%) |
Feb 03, 2004 | 6.953 | 6.991 | 6.919 | 6.944 | 158,053 | +0.02(+0.30%) |
Feb 02, 2004 | 6.873 | 6.938 | 6.868 | 6.923 | 238,266 | +0.03(+0.43%) |
Jan 30, 2004 | 6.938 | 6.938 | 6.866 | 6.894 | 205,991 | -0.03(-0.49%) |
Jan 29, 2004 | 6.936 | 6.946 | 6.900 | 6.927 | 568,612 | +0.02(+0.31%) |
Jan 28, 2004 | 7.043 | 7.043 | 6.906 | 6.906 | 443,783 | -0.22(-3.08%) |
Jan 27, 2004 | 7.136 | 7.147 | 7.104 | 7.125 | 336,990 | +0.02(+0.33%) |
Jan 26, 2004 | 7.191 | 7.191 | 7.062 | 7.102 | 467,989 | -0.10(-1.43%) |
Jan 23, 2004 | 7.279 | 7.302 | 7.142 | 7.206 | 578,579 | -0.08(-1.10%) |
Jan 22, 2004 | 7.218 | 7.321 | 7.218 | 7.286 | 380,656 | +0.04(+0.55%) |
Jan 21, 2004 | 7.372 | 7.372 | 7.191 | 7.246 | 464,667 | -0.20(-2.63%) |
Jan 20, 2004 | 7.309 | 7.465 | 7.279 | 7.442 | 402,015 | -0.01(-0.08%) |
Jan 16, 2004 | 7.404 | 7.456 | 7.361 | 7.448 | 320,853 | +0.04(+0.60%) |
Jan 15, 2004 | 7.364 | 7.416 | 7.336 | 7.404 | 308,987 | +0.02(+0.23%) |
Jan 14, 2004 | 7.326 | 7.397 | 7.284 | 7.387 | 267,219 | -0.01(-0.11%) |
Jan 13, 2004 | 7.340 | 7.423 | 7.340 | 7.395 | 840,103 | +0.28(+3.97%) |
Jan 12, 2004 | 7.132 | 7.136 | 7.085 | 7.113 | 113,912 | -0.02(-0.30%) |
Jan 09, 2004 | 7.149 | 7.178 | 7.109 | 7.134 | 186,056 | -0.01(-0.21%) |
Jan 08, 2004 | 7.220 | 7.220 | 7.085 | 7.149 | 627,941 | -0.03(-0.38%) |
Jan 07, 2004 | 7.275 | 7.275 | 7.163 | 7.176 | 250,607 | -0.12(-1.67%) |
Jan 06, 2004 | 7.269 | 7.298 | 7.197 | 7.298 | 438,087 | +0.02(+0.32%) |
Jan 05, 2004 | 7.206 | 7.296 | 7.206 | 7.275 | 270,067 | +0.12(+1.71%) |
Jan 02, 2004 | 7.111 | 7.184 | 7.077 | 7.153 | 226,875 | +0.11(+1.59%) |
Dec 31, 2003 | 7.090 | 7.111 | 7.020 | 7.041 | 231,147 | -0.04(-0.51%) |
Dec 30, 2003 | 6.997 | 7.111 | 6.997 | 7.077 | 250,607 | +0.08(+1.11%) |
Dec 29, 2003 | 6.913 | 7.003 | 6.896 | 6.999 | 156,154 | +0.06(+0.88%) |
Dec 26, 2003 | 6.900 | 6.938 | 6.900 | 6.938 | 61,702 | +0.01(+0.12%) |
Dec 24, 2003 | 6.890 | 6.930 | 6.885 | 6.930 | 295,697 | +0.07(+0.95%) |
Dec 23, 2003 | 6.852 | 6.898 | 6.835 | 6.864 | 311,360 | +0.02(+0.28%) |
Dec 22, 2003 | 6.795 | 6.856 | 6.780 | 6.845 | 459,920 | +0.07(+0.99%) |
Dec 19, 2003 | 6.831 | 6.831 | 6.748 | 6.778 | 196,973 | -0.07(-0.95%) |
Dec 18, 2003 | 6.852 | 6.856 | 6.852 | 6.843 | 287,628 | +0.00(+0.06%) |
Dec 17, 2003 | 6.763 | 6.852 | 6.757 | 6.839 | 572,884 | +0.05(+0.74%) |
Dec 16, 2003 | 6.689 | 6.795 | 6.683 | 6.788 | 424,323 | +0.06(+0.85%) |
Dec 15, 2003 | 6.767 | 6.786 | 6.662 | 6.731 | 447,105 | +0.03(+0.47%) |
Dec 12, 2003 | 6.616 | 6.717 | 6.586 | 6.700 | 149,509 | +0.12(+1.89%) |
Dec 11, 2003 | 6.489 | 6.609 | 6.477 | 6.576 | 265,795 | -0.01(-0.10%) |
Dec 10, 2003 | 6.573 | 6.573 | 6.573 | 6.582 | 368,316 | -0.00(-0.06%) |
Dec 09, 2003 | 6.675 | 6.675 | 6.586 | 6.586 | 358,823 | -0.10(-1.51%) |
Dec 08, 2003 | 6.694 | 6.717 | 6.656 | 6.687 | 236,842 | +0.01(+0.09%) |
Dec 05, 2003 | 6.721 | 6.725 | 6.679 | 6.681 | 187,480 | +0.01(+0.22%) |
Dec 04, 2003 | 6.727 | 6.727 | 6.654 | 6.666 | 198,871 | -0.09(-1.28%) |
Dec 03, 2003 | 6.795 | 6.795 | 6.753 | 6.753 | 112,013 | -0.03(-0.40%) |
Dec 02, 2003 | 6.746 | 6.793 | 6.746 | 6.780 | 428,120 | +0.04(+0.66%) |