Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.873 | 6.904 | 6.639 | 6.732 | 11,564,811 | -0.17(-2.49%) |
Aug 30, 2004 | 6.942 | 6.949 | 6.900 | 6.904 | 4,072,293 | -0.08(-1.09%) |
Aug 27, 2004 | 6.942 | 6.996 | 6.895 | 6.980 | 5,205,921 | +0.01(+0.16%) |
Aug 26, 2004 | 6.926 | 6.998 | 6.904 | 6.970 | 4,709,858 | +0.01(+0.18%) |
Aug 25, 2004 | 6.953 | 6.974 | 6.895 | 6.957 | 4,776,580 | +0.00(+0.07%) |
Aug 24, 2004 | 6.980 | 7.035 | 6.929 | 6.953 | 6,206,750 | -0.01(-0.16%) |
Aug 23, 2004 | 6.923 | 6.985 | 6.866 | 6.963 | 5,871,207 | +0.04(+0.65%) |
Aug 20, 2004 | 6.942 | 6.951 | 6.894 | 6.918 | 6,804,669 | -0.06(-0.82%) |
Aug 19, 2004 | 7.019 | 7.044 | 6.940 | 6.976 | 7,549,569 | -0.04(-0.62%) |
Aug 18, 2004 | 6.988 | 7.024 | 6.908 | 7.019 | 8,181,332 | +0.00(+0.00%) |
Aug 17, 2004 | 7.029 | 7.136 | 6.960 | 7.019 | 7,681,724 | +0.01(+0.11%) |
Aug 16, 2004 | 6.895 | 7.013 | 6.828 | 7.011 | 9,150,573 | +0.10(+1.39%) |
Aug 13, 2004 | 6.880 | 6.915 | 6.835 | 6.915 | 6,113,275 | +0.10(+1.43%) |
Aug 12, 2004 | 6.926 | 7.007 | 6.759 | 6.818 | 7,360,040 | -0.09(-1.24%) |
Aug 11, 2004 | 7.058 | 7.058 | 6.828 | 6.903 | 9,478,703 | -0.24(-3.30%) |
Aug 10, 2004 | 6.966 | 7.162 | 6.966 | 7.139 | 7,299,765 | +0.17(+2.49%) |
Aug 09, 2004 | 6.937 | 7.061 | 6.914 | 6.965 | 4,565,455 | +0.01(+0.11%) |
Aug 06, 2004 | 7.080 | 7.083 | 6.920 | 6.957 | 4,357,876 | -0.13(-1.77%) |
Aug 05, 2004 | 7.261 | 7.291 | 7.070 | 7.083 | 6,322,466 | -0.18(-2.44%) |
Aug 04, 2004 | 7.298 | 7.357 | 7.236 | 7.260 | 4,533,545 | -0.07(-0.93%) |
Aug 03, 2004 | 7.528 | 7.530 | 7.309 | 7.328 | 4,571,580 | -0.24(-3.16%) |
Aug 02, 2004 | 7.384 | 7.599 | 7.379 | 7.567 | 5,152,093 | +0.13(+1.79%) |
Jul 30, 2004 | 7.523 | 7.525 | 7.390 | 7.433 | 4,312,750 | -0.09(-1.18%) |
Jul 29, 2004 | 7.506 | 7.593 | 7.450 | 7.522 | 5,203,343 | +0.02(+0.21%) |
Jul 28, 2004 | 7.508 | 7.578 | 7.409 | 7.506 | 6,129,069 | -0.00(-0.02%) |
Jul 27, 2004 | 7.253 | 7.523 | 7.253 | 7.508 | 6,513,284 | +0.26(+3.53%) |
Jul 26, 2004 | 7.229 | 7.311 | 7.179 | 7.252 | 5,217,847 | +0.04(+0.54%) |
Jul 23, 2004 | 7.264 | 7.322 | 7.213 | 7.213 | 5,578,855 | -0.10(-1.42%) |
Jul 22, 2004 | 7.150 | 7.333 | 7.058 | 7.317 | 9,072,892 | +0.17(+2.34%) |
Jul 21, 2004 | 7.198 | 7.305 | 7.150 | 7.150 | 6,704,747 | -0.04(-0.50%) |
Jul 20, 2004 | 6.939 | 7.210 | 6.939 | 7.185 | 12,656,536 | +0.33(+4.77%) |
Jul 19, 2004 | 6.942 | 6.960 | 6.836 | 6.858 | 10,193,305 | -0.08(-1.21%) |
Jul 16, 2004 | 7.103 | 7.143 | 6.880 | 6.942 | 12,186,259 | -0.16(-2.27%) |
Jul 15, 2004 | 7.236 | 7.252 | 7.094 | 7.103 | 4,496,155 | -0.12(-1.63%) |
Jul 14, 2004 | 7.308 | 7.357 | 7.190 | 7.221 | 6,396,601 | -0.13(-1.71%) |
Jul 13, 2004 | 7.241 | 7.398 | 7.210 | 7.347 | 5,258,783 | +0.07(+1.00%) |
Jul 12, 2004 | 7.263 | 7.334 | 7.181 | 7.274 | 3,844,407 | +0.02(+0.34%) |
Jul 09, 2004 | 7.252 | 7.306 | 7.131 | 7.249 | 5,899,249 | +0.07(+0.95%) |
Jul 08, 2004 | 7.309 | 7.317 | 7.095 | 7.181 | 11,114,518 | -0.24(-3.18%) |
Jul 07, 2004 | 7.283 | 7.485 | 7.275 | 7.416 | 7,720,081 | +0.13(+1.83%) |
Jul 06, 2004 | 7.368 | 7.405 | 7.216 | 7.283 | 9,157,987 | -0.10(-1.32%) |
Jul 02, 2004 | 7.561 | 7.561 | 7.300 | 7.381 | 6,565,179 | -0.16(-2.16%) |
Jul 01, 2004 | 7.578 | 7.679 | 7.523 | 7.544 | 5,296,818 | -0.07(-0.96%) |
Jun 30, 2004 | 7.562 | 7.616 | 7.494 | 7.616 | 4,927,107 | +0.04(+0.51%) |
Jun 29, 2004 | 7.697 | 7.697 | 7.416 | 7.578 | 11,285,675 | -0.13(-1.65%) |
Jun 28, 2004 | 7.630 | 7.795 | 7.623 | 7.705 | 5,269,742 | +0.08(+1.00%) |
Jun 25, 2004 | 7.764 | 7.764 | 7.616 | 7.629 | 4,335,958 | -0.13(-1.64%) |
Jun 24, 2004 | 7.793 | 7.860 | 7.747 | 7.756 | 3,302,896 | -0.04(-0.54%) |
Jun 23, 2004 | 7.679 | 7.807 | 7.679 | 7.798 | 5,742,598 | +0.11(+1.43%) |
Jun 22, 2004 | 7.733 | 7.733 | 7.570 | 7.688 | 5,324,216 | -0.06(-0.82%) |
Jun 21, 2004 | 7.818 | 7.913 | 7.731 | 7.751 | 3,959,478 | -0.03(-0.44%) |
Jun 18, 2004 | 7.745 | 7.863 | 7.734 | 7.786 | 2,968,964 | +0.01(+0.14%) |
Jun 17, 2004 | 7.694 | 7.818 | 7.646 | 7.775 | 4,034,258 | +0.09(+1.17%) |
Jun 16, 2004 | 7.640 | 7.710 | 7.593 | 7.685 | 3,164,939 | +0.05(+0.61%) |
Jun 15, 2004 | 7.711 | 7.755 | 7.584 | 7.638 | 2,828,107 | +0.00(+0.06%) |
Jun 14, 2004 | 7.758 | 7.772 | 7.603 | 7.634 | 3,263,250 | -0.12(-1.58%) |
Jun 10, 2004 | 7.795 | 7.922 | 7.742 | 7.756 | 8,394,069 | +0.18(+2.40%) |
Jun 09, 2004 | 7.750 | 7.798 | 7.550 | 7.575 | 4,429,111 | -0.19(-2.42%) |
Jun 08, 2004 | 7.768 | 7.809 | 7.688 | 7.762 | 3,759,635 | -0.00(-0.06%) |
Jun 07, 2004 | 7.616 | 7.778 | 7.584 | 7.767 | 4,387,208 | +0.20(+2.71%) |
Jun 04, 2004 | 7.733 | 7.733 | 7.519 | 7.562 | 5,379,978 | +0.12(+1.56%) |
Jun 03, 2004 | 7.353 | 7.550 | 7.275 | 7.446 | 7,510,890 | +0.05(+0.73%) |
Jun 02, 2004 | 7.384 | 7.427 | 7.354 | 7.392 | 3,893,723 | +0.06(+0.78%) |
Jun 01, 2004 | 7.407 | 7.447 | 7.271 | 7.334 | 5,322,282 | -0.07(-0.90%) |
May 28, 2004 | 7.407 | 7.423 | 7.353 | 7.401 | 3,329,327 | +0.00(+0.02%) |
May 27, 2004 | 7.398 | 7.495 | 7.357 | 7.399 | 5,355,804 | +0.03(+0.44%) |
May 26, 2004 | 7.357 | 7.421 | 7.331 | 7.367 | 6,191,601 | +0.05(+0.72%) |
May 25, 2004 | 7.219 | 7.325 | 7.136 | 7.314 | 6,639,959 | +0.09(+1.31%) |
May 24, 2004 | 7.314 | 7.337 | 7.070 | 7.219 | 9,430,676 | -0.08(-1.08%) |
May 21, 2004 | 7.145 | 7.323 | 7.143 | 7.298 | 5,966,938 | +0.15(+2.15%) |
May 20, 2004 | 7.226 | 7.226 | 7.105 | 7.145 | 4,484,551 | -0.08(-1.12%) |
May 19, 2004 | 7.151 | 7.336 | 7.151 | 7.226 | 8,917,530 | +0.12(+1.68%) |
May 18, 2004 | 7.016 | 7.190 | 7.013 | 7.106 | 6,111,986 | +0.15(+2.14%) |
May 17, 2004 | 7.136 | 7.136 | 6.940 | 6.957 | 8,892,388 | -0.23(-3.22%) |
May 14, 2004 | 7.322 | 7.357 | 7.100 | 7.188 | 8,766,036 | -0.16(-2.19%) |
May 13, 2004 | 7.384 | 7.416 | 7.229 | 7.350 | 7,138,278 | -0.07(-0.90%) |
May 12, 2004 | 7.368 | 7.419 | 7.143 | 7.416 | 11,080,352 | +0.16(+2.16%) |
May 11, 2004 | 7.260 | 7.333 | 7.210 | 7.260 | 5,062,485 | +0.02(+0.21%) |
May 10, 2004 | 7.230 | 7.305 | 7.156 | 7.244 | 4,196,390 | +0.02(+0.21%) |
May 07, 2004 | 7.382 | 7.441 | 7.224 | 7.229 | 5,889,579 | -0.15(-2.08%) |
May 06, 2004 | 7.508 | 7.508 | 7.322 | 7.382 | 5,939,218 | -0.22(-2.88%) |
May 05, 2004 | 7.570 | 7.742 | 7.540 | 7.601 | 4,121,609 | +0.00(+0.02%) |
May 04, 2004 | 7.585 | 7.634 | 7.508 | 7.599 | 4,029,424 | +0.00(+0.06%) |
May 03, 2004 | 7.609 | 7.647 | 7.415 | 7.595 | 6,391,766 | -0.01(-0.08%) |
Apr 30, 2004 | 7.585 | 7.700 | 7.553 | 7.601 | 5,566,284 | +0.04(+0.60%) |
Apr 29, 2004 | 7.705 | 7.744 | 7.463 | 7.556 | 5,218,170 | -0.16(-2.05%) |
Apr 28, 2004 | 7.702 | 7.793 | 7.682 | 7.714 | 5,304,876 | -0.13(-1.62%) |
Apr 27, 2004 | 7.903 | 7.952 | 7.807 | 7.841 | 5,512,455 | -0.03(-0.35%) |
Apr 26, 2004 | 7.952 | 7.972 | 7.857 | 7.869 | 5,502,463 | -0.07(-0.86%) |
Apr 23, 2004 | 7.989 | 8.026 | 7.910 | 7.938 | 6,899,756 | -0.11(-1.39%) |
Apr 22, 2004 | 8.190 | 8.203 | 8.007 | 8.049 | 8,372,150 | -0.16(-2.00%) |
Apr 21, 2004 | 8.059 | 8.234 | 8.049 | 8.214 | 3,698,715 | +0.09(+1.17%) |
Apr 20, 2004 | 8.136 | 8.283 | 8.108 | 8.119 | 4,907,768 | +0.01(+0.11%) |
Apr 19, 2004 | 8.159 | 8.190 | 8.077 | 8.110 | 6,085,877 | -0.16(-1.91%) |
Apr 16, 2004 | 8.283 | 8.283 | 8.152 | 8.268 | 4,039,093 | +0.11(+1.41%) |
Apr 15, 2004 | 8.097 | 8.187 | 8.083 | 8.153 | 6,055,578 | +0.02(+0.19%) |
Apr 14, 2004 | 8.113 | 8.138 | 8.035 | 8.138 | 5,186,904 | -0.01(-0.17%) |
Apr 13, 2004 | 8.322 | 8.366 | 8.121 | 8.152 | 4,028,457 | -0.14(-1.72%) |
Apr 12, 2004 | 8.195 | 8.319 | 8.183 | 8.294 | 4,324,676 | +0.18(+2.18%) |
Apr 08, 2004 | 8.423 | 8.423 | 8.041 | 8.118 | 9,428,420 | -0.20(-2.35%) |
Apr 07, 2004 | 8.377 | 8.415 | 8.283 | 8.313 | 7,063,176 | -0.20(-2.31%) |
Apr 06, 2004 | 8.470 | 8.530 | 8.442 | 8.510 | 6,598,056 | -0.03(-0.35%) |
Apr 05, 2004 | 8.369 | 8.541 | 8.369 | 8.539 | 6,426,900 | +0.17(+2.04%) |
Apr 02, 2004 | 8.346 | 8.395 | 8.283 | 8.369 | 7,045,448 | +0.12(+1.51%) |
Apr 01, 2004 | 8.214 | 8.305 | 8.175 | 8.245 | 6,073,629 | -0.14(-1.67%) |
Mar 31, 2004 | 8.327 | 8.397 | 8.240 | 8.384 | 6,368,237 | +0.02(+0.24%) |
Mar 30, 2004 | 8.214 | 8.392 | 8.158 | 8.364 | 10,407,008 | +0.36(+4.46%) |
Mar 29, 2004 | 7.891 | 8.046 | 7.866 | 8.007 | 4,621,863 | +0.17(+2.22%) |
Mar 26, 2004 | 7.758 | 7.872 | 7.720 | 7.834 | 3,275,820 | +0.08(+0.98%) |
Mar 25, 2004 | 7.651 | 7.806 | 7.640 | 7.758 | 4,063,268 | +0.19(+2.48%) |
Mar 24, 2004 | 7.587 | 7.717 | 7.523 | 7.570 | 3,774,784 | +0.00(+0.02%) |
Mar 23, 2004 | 7.601 | 7.663 | 7.559 | 7.568 | 5,434,774 | +0.00(+0.00%) |
Mar 22, 2004 | 7.702 | 7.703 | 7.536 | 7.568 | 4,774,646 | -0.15(-1.93%) |
Mar 19, 2004 | 7.869 | 7.869 | 7.710 | 7.717 | 6,300,548 | -0.11(-1.41%) |
Mar 18, 2004 | 7.911 | 7.948 | 7.675 | 7.827 | 7,964,083 | -0.12(-1.54%) |
Mar 17, 2004 | 8.031 | 8.041 | 7.891 | 7.950 | 3,354,791 | -0.04(-0.54%) |
Mar 16, 2004 | 7.973 | 8.035 | 7.903 | 7.993 | 3,899,203 | +0.10(+1.26%) |
Mar 15, 2004 | 8.041 | 8.041 | 7.893 | 7.894 | 3,222,314 | -0.16(-2.02%) |
Mar 12, 2004 | 7.911 | 8.066 | 7.869 | 8.057 | 4,475,203 | +0.24(+3.01%) |
Mar 11, 2004 | 7.984 | 8.007 | 7.801 | 7.821 | 6,095,225 | -0.17(-2.10%) |
Mar 10, 2004 | 8.203 | 8.206 | 7.962 | 7.989 | 4,317,585 | -0.19(-2.37%) |
Mar 09, 2004 | 8.313 | 8.330 | 8.172 | 8.183 | 2,669,521 | -0.16(-1.95%) |
Mar 08, 2004 | 8.325 | 8.367 | 8.318 | 8.346 | 4,274,715 | +0.04(+0.47%) |
Mar 05, 2004 | 8.392 | 8.401 | 8.277 | 8.307 | 5,099,231 | -0.11(-1.36%) |
Mar 04, 2004 | 8.372 | 8.477 | 8.301 | 8.422 | 7,064,465 | +0.09(+1.14%) |
Mar 03, 2004 | 8.198 | 8.349 | 8.178 | 8.327 | 3,393,792 | +0.13(+1.55%) |
Mar 02, 2004 | 8.276 | 8.304 | 8.181 | 8.200 | 6,148,086 | -0.10(-1.25%) |
Mar 01, 2004 | 8.113 | 8.336 | 8.110 | 8.304 | 5,410,600 | +0.18(+2.21%) |
Feb 27, 2004 | 7.927 | 8.144 | 7.927 | 8.124 | 7,785,191 | +0.09(+1.06%) |
Feb 26, 2004 | 8.113 | 8.139 | 8.024 | 8.038 | 4,974,490 | -0.11(-1.37%) |
Feb 25, 2004 | 7.903 | 8.183 | 7.903 | 8.150 | 8,031,450 | +0.25(+3.12%) |
Feb 24, 2004 | 7.849 | 8.059 | 7.849 | 7.903 | 8,005,663 | +0.09(+1.19%) |
Feb 23, 2004 | 7.779 | 7.889 | 7.779 | 7.810 | 4,342,082 | +0.02(+0.20%) |
Feb 20, 2004 | 7.748 | 7.846 | 7.677 | 7.795 | 4,122,899 | +0.09(+1.15%) |
Feb 19, 2004 | 7.865 | 7.939 | 7.705 | 7.706 | 3,935,304 | -0.10(-1.25%) |
Feb 18, 2004 | 7.806 | 7.925 | 7.779 | 7.804 | 3,983,008 | +0.08(+0.98%) |
Feb 17, 2004 | 7.733 | 7.818 | 7.703 | 7.728 | 4,873,279 | +0.07(+0.95%) |
Feb 13, 2004 | 7.725 | 7.753 | 7.530 | 7.655 | 4,105,171 | -0.05(-0.60%) |
Feb 12, 2004 | 7.694 | 7.741 | 7.644 | 7.702 | 3,607,174 | -0.01(-0.08%) |
Feb 11, 2004 | 7.756 | 7.756 | 7.671 | 7.708 | 6,343,740 | -0.05(-0.64%) |
Feb 10, 2004 | 7.640 | 7.762 | 7.640 | 7.758 | 3,614,265 | +0.10(+1.36%) |
Feb 09, 2004 | 7.730 | 7.756 | 7.647 | 7.654 | 3,626,191 | -0.11(-1.48%) |
Feb 06, 2004 | 7.609 | 7.776 | 7.609 | 7.768 | 6,448,819 | +0.18(+2.39%) |
Feb 05, 2004 | 7.492 | 7.640 | 7.492 | 7.587 | 7,180,503 | +0.11(+1.45%) |
Feb 04, 2004 | 7.446 | 7.553 | 7.367 | 7.478 | 11,280,840 | -0.07(-0.92%) |
Feb 03, 2004 | 7.378 | 7.601 | 7.373 | 7.548 | 6,264,447 | +0.18(+2.49%) |
Feb 02, 2004 | 7.430 | 7.494 | 7.283 | 7.365 | 4,917,115 | +0.00(+0.00%) |
Jan 30, 2004 | 7.176 | 7.474 | 7.176 | 7.365 | 4,203,481 | +0.04(+0.59%) |
Jan 29, 2004 | 7.198 | 7.337 | 7.148 | 7.322 | 5,710,687 | +0.11(+1.59%) |
Jan 28, 2004 | 7.525 | 7.562 | 7.207 | 7.207 | 6,156,467 | -0.32(-4.23%) |
Jan 27, 2004 | 7.616 | 7.644 | 7.446 | 7.525 | 5,425,427 | -0.12(-1.60%) |
Jan 26, 2004 | 7.621 | 7.651 | 7.517 | 7.647 | 3,204,586 | +0.04(+0.49%) |
Jan 23, 2004 | 7.688 | 7.692 | 7.603 | 7.610 | 4,405,903 | -0.06(-0.83%) |
Jan 22, 2004 | 7.624 | 7.717 | 7.576 | 7.674 | 4,028,134 | +0.02(+0.26%) |
Jan 21, 2004 | 7.489 | 7.671 | 7.488 | 7.654 | 6,247,363 | +0.19(+2.60%) |
Jan 20, 2004 | 7.603 | 7.616 | 7.429 | 7.460 | 5,448,312 | -0.18(-2.39%) |
Jan 16, 2004 | 7.520 | 7.649 | 7.472 | 7.643 | 5,117,281 | +0.15(+2.03%) |
Jan 15, 2004 | 7.469 | 7.522 | 7.376 | 7.491 | 5,864,760 | +0.00(+0.02%) |
Jan 14, 2004 | 7.407 | 7.494 | 7.359 | 7.489 | 5,658,792 | +0.02(+0.27%) |
Jan 13, 2004 | 7.370 | 7.492 | 7.370 | 7.469 | 7,151,816 | +0.10(+1.35%) |
Jan 12, 2004 | 7.288 | 7.401 | 7.202 | 7.370 | 5,672,008 | +0.09(+1.19%) |
Jan 09, 2004 | 7.167 | 7.325 | 7.004 | 7.283 | 7,264,631 | +0.02(+0.21%) |
Jan 08, 2004 | 7.460 | 7.494 | 7.236 | 7.267 | 7,776,810 | -0.19(-2.60%) |
Jan 07, 2004 | 7.447 | 7.519 | 7.347 | 7.461 | 4,470,369 | +0.01(+0.19%) |
Jan 06, 2004 | 7.238 | 7.477 | 7.226 | 7.447 | 5,734,862 | +0.17(+2.34%) |
Jan 05, 2004 | 7.205 | 7.297 | 7.074 | 7.277 | 5,897,960 | +0.12(+1.69%) |
Jan 02, 2004 | 7.312 | 7.392 | 7.143 | 7.156 | 3,322,558 | -0.16(-2.12%) |
Dec 31, 2003 | 7.323 | 7.367 | 7.267 | 7.311 | 2,971,220 | -0.01(-0.17%) |
Dec 30, 2003 | 7.306 | 7.348 | 7.216 | 7.323 | 4,232,813 | +0.03(+0.43%) |
Dec 29, 2003 | 7.157 | 7.302 | 7.146 | 7.292 | 4,632,177 | +0.13(+1.89%) |
Dec 26, 2003 | 7.126 | 7.212 | 7.126 | 7.157 | 1,228,714 | +0.04(+0.63%) |
Dec 24, 2003 | 7.195 | 7.202 | 7.108 | 7.112 | 2,180,227 | -0.12(-1.67%) |
Dec 23, 2003 | 7.119 | 7.283 | 7.112 | 7.233 | 5,521,481 | +0.06(+0.80%) |
Dec 22, 2003 | 7.089 | 7.182 | 7.035 | 7.176 | 7,911,221 | +0.06(+0.78%) |
Dec 19, 2003 | 7.167 | 7.174 | 7.039 | 7.120 | 8,191,324 | -0.07(-0.93%) |
Dec 18, 2003 | 7.066 | 7.196 | 7.019 | 7.187 | 7,065,432 | +0.15(+2.09%) |
Dec 17, 2003 | 6.859 | 7.063 | 6.824 | 7.039 | 8,727,034 | +0.17(+2.51%) |
Dec 16, 2003 | 6.680 | 6.915 | 6.599 | 6.867 | 13,747,295 | +0.16(+2.43%) |
Dec 15, 2003 | 7.097 | 7.098 | 6.638 | 6.704 | 16,404,568 | -0.34(-4.82%) |
Dec 12, 2003 | 7.283 | 7.308 | 7.011 | 7.044 | 9,792,651 | -0.26(-3.61%) |
Dec 11, 2003 | 7.181 | 7.351 | 7.159 | 7.308 | 5,264,585 | +0.02(+0.23%) |
Dec 10, 2003 | 7.272 | 7.381 | 7.240 | 7.291 | 6,491,688 | +0.02(+0.30%) |
Dec 09, 2003 | 7.252 | 7.368 | 7.243 | 7.269 | 5,587,558 | +0.06(+0.77%) |
Dec 08, 2003 | 7.308 | 7.350 | 7.052 | 7.213 | 10,270,019 | -0.09(-1.29%) |
Dec 05, 2003 | 7.508 | 7.508 | 7.326 | 7.308 | 7,974,720 | -0.20(-2.65%) |
Dec 04, 2003 | 7.696 | 7.703 | 7.322 | 7.506 | 11,642,170 | -0.19(-2.46%) |
Dec 03, 2003 | 7.708 | 7.725 | 7.644 | 7.696 | 6,937,790 | +0.09(+1.18%) |
Dec 02, 2003 | 7.669 | 7.710 | 7.598 | 7.606 | 5,445,411 | -0.05(-0.65%) |
Dec 01, 2003 | 7.613 | 7.680 | 7.533 | 7.655 | 6,081,042 | +0.04(+0.53%) |
Nov 28, 2003 | 7.627 | 7.666 | 7.613 | 7.615 | 1,282,543 | -0.00(-0.04%) |
Nov 26, 2003 | 7.646 | 7.657 | 7.530 | 7.618 | 5,235,575 | -0.06(-0.81%) |
Nov 25, 2003 | 7.694 | 7.772 | 7.677 | 7.680 | 5,874,108 | -0.04(-0.46%) |
Nov 24, 2003 | 7.592 | 7.727 | 7.589 | 7.716 | 6,682,184 | +0.12(+1.61%) |
Nov 21, 2003 | 7.542 | 7.722 | 7.570 | 7.593 | 5,450,891 | +0.05(+0.68%) |
Nov 20, 2003 | 7.523 | 7.658 | 7.502 | 7.542 | 4,947,092 | -0.05(-0.63%) |
Nov 19, 2003 | 7.474 | 7.603 | 7.455 | 7.590 | 5,092,139 | +0.14(+1.90%) |
Nov 18, 2003 | 7.468 | 7.596 | 7.447 | 7.449 | 5,328,406 | -0.01(-0.12%) |
Nov 17, 2003 | 7.404 | 7.559 | 7.355 | 7.458 | 4,636,045 | -0.12(-1.60%) |
Nov 14, 2003 | 7.638 | 7.756 | 7.523 | 7.579 | 4,735,322 | -0.05(-0.69%) |
Nov 13, 2003 | 7.702 | 7.722 | 7.582 | 7.632 | 7,277,202 | -0.07(-0.91%) |
Nov 12, 2003 | 7.782 | 7.782 | 7.640 | 7.702 | 7,878,666 | -0.08(-1.04%) |
Nov 11, 2003 | 7.523 | 7.849 | 7.585 | 7.782 | 9,098,034 | +0.26(+3.44%) |
Nov 10, 2003 | 7.542 | 7.573 | 7.480 | 7.523 | 3,596,537 | -0.02(-0.25%) |
Nov 07, 2003 | 7.562 | 7.620 | 7.508 | 7.542 | 4,317,585 | +0.06(+0.75%) |
Nov 06, 2003 | 7.298 | 7.585 | 7.258 | 7.486 | 9,636,966 | +0.19(+2.57%) |
Nov 05, 2003 | 7.337 | 7.309 | 7.208 | 7.298 | 3,393,148 | -0.04(-0.55%) |
Nov 04, 2003 | 7.337 | 7.376 | 7.317 | 7.339 | 2,655,806 | -0.08(-1.07%) |
Nov 03, 2003 | 7.371 | 7.499 | 7.371 | 7.418 | 2,809,099 | +0.04(+0.57%) |
Oct 31, 2003 | 7.291 | 7.430 | 7.320 | 7.376 | 4,324,354 | +0.09(+1.17%) |
Oct 30, 2003 | 7.430 | 7.430 | 7.190 | 7.291 | 5,301,653 | -0.06(-0.84%) |
Oct 29, 2003 | 7.376 | 7.410 | 7.286 | 7.353 | 5,437,031 | -0.05(-0.71%) |
Oct 28, 2003 | 7.213 | 7.405 | 7.213 | 7.405 | 6,512,962 | +0.19(+2.67%) |
Oct 27, 2003 | 7.136 | 7.229 | 7.122 | 7.213 | 3,791,868 | +0.09(+1.26%) |
Oct 24, 2003 | 7.190 | 7.191 | 6.951 | 7.123 | 5,559,515 | -0.09(-1.25%) |
Oct 23, 2003 | 7.066 | 7.236 | 7.035 | 7.213 | 4,992,540 | +0.15(+2.09%) |
Oct 22, 2003 | 7.167 | 7.167 | 7.025 | 7.066 | 5,239,121 | -0.10(-1.41%) |
Oct 21, 2003 | 7.187 | 7.212 | 7.142 | 7.167 | 4,377,538 | -0.02(-0.28%) |
Oct 20, 2003 | 7.199 | 7.199 | 7.126 | 7.187 | 5,317,447 | -0.01(-0.17%) |
Oct 17, 2003 | 7.283 | 7.399 | 7.196 | 7.199 | 6,596,767 | -0.08(-1.15%) |
Oct 16, 2003 | 7.314 | 7.373 | 7.252 | 7.283 | 5,501,174 | -0.05(-0.72%) |
Oct 15, 2003 | 7.291 | 7.351 | 7.241 | 7.336 | 4,831,054 | +0.05(+0.72%) |
Oct 14, 2003 | 7.229 | 7.291 | 7.207 | 7.283 | 4,913,570 | +0.09(+1.19%) |
Oct 13, 2003 | 7.070 | 7.255 | 7.105 | 7.198 | 4,493,576 | +0.13(+1.80%) |
Oct 10, 2003 | 7.074 | 7.095 | 7.046 | 7.070 | 4,774,002 | -0.00(-0.04%) |
Oct 09, 2003 | 6.980 | 7.123 | 6.980 | 7.074 | 10,489,524 | +0.19(+2.70%) |
Oct 08, 2003 | 6.926 | 6.926 | 6.894 | 6.887 | 3,914,030 | -0.04(-0.54%) |
Oct 07, 2003 | 6.731 | 6.928 | 6.662 | 6.925 | 5,642,354 | +0.19(+2.88%) |
Oct 06, 2003 | 6.709 | 6.745 | 6.697 | 6.731 | 3,524,335 | +0.00(+0.07%) |
Oct 03, 2003 | 6.717 | 6.841 | 6.706 | 6.726 | 5,036,699 | +0.09(+1.31%) |
Oct 02, 2003 | 6.645 | 6.670 | 6.577 | 6.639 | 3,254,869 | +0.01(+0.16%) |
Oct 01, 2003 | 6.500 | 6.628 | 6.498 | 6.628 | 7,951,835 | +0.13(+1.98%) |
Sep 30, 2003 | 6.500 | 6.541 | 6.360 | 6.500 | 7,848,690 | +0.00(+0.00%) |
Sep 29, 2003 | 6.486 | 6.543 | 6.413 | 6.500 | 4,876,824 | +0.01(+0.22%) |
Sep 26, 2003 | 6.624 | 6.639 | 6.484 | 6.486 | 7,033,844 | -0.13(-2.04%) |
Sep 25, 2003 | 6.655 | 6.659 | 6.608 | 6.621 | 6,718,285 | -0.01(-0.12%) |
Sep 24, 2003 | 6.748 | 6.779 | 6.628 | 6.628 | 7,317,171 | -0.14(-2.02%) |
Sep 23, 2003 | 6.776 | 6.808 | 6.751 | 6.765 | 5,969,194 | -0.01(-0.16%) |
Sep 22, 2003 | 6.841 | 6.849 | 6.732 | 6.776 | 4,606,391 | -0.14(-2.00%) |
Sep 19, 2003 | 6.904 | 6.922 | 6.884 | 6.914 | 7,703,964 | +0.01(+0.09%) |
Sep 18, 2003 | 6.791 | 6.897 | 6.756 | 6.908 | 6,337,615 | +0.12(+1.71%) |
Sep 17, 2003 | 6.683 | 6.822 | 6.659 | 6.791 | 4,612,515 | +0.11(+1.62%) |
Sep 16, 2003 | 6.644 | 6.700 | 6.577 | 6.683 | 2,938,987 | +0.04(+0.58%) |
Sep 15, 2003 | 6.622 | 6.673 | 6.588 | 6.644 | 3,289,358 | +0.01(+0.09%) |
Sep 12, 2003 | 6.602 | 6.639 | 6.445 | 6.638 | 4,581,894 | +0.01(+0.19%) |
Sep 11, 2003 | 6.546 | 6.709 | 6.546 | 6.625 | 4,617,028 | +0.07(+1.14%) |
Sep 10, 2003 | 6.576 | 6.667 | 6.535 | 6.551 | 8,613,252 | -0.03(-0.49%) |
Sep 09, 2003 | 6.797 | 6.797 | 6.557 | 6.583 | 8,483,354 | -0.21(-3.15%) |
Sep 08, 2003 | 6.787 | 6.814 | 6.740 | 6.797 | 6,113,275 | -0.02(-0.25%) |
Sep 05, 2003 | 6.881 | 6.884 | 6.717 | 6.814 | 5,682,000 | -0.07(-0.97%) |
Sep 04, 2003 | 6.852 | 6.914 | 6.769 | 6.881 | 8,891,421 | -0.02(-0.34%) |
Sep 03, 2003 | 6.872 | 7.039 | 6.872 | 6.904 | 10,738,039 | +0.01(+0.16%) |