Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.725 | 8.797 | 8.679 | 8.763 | 2,169,479 | -0.06(-0.67%) |
Sep 29, 2004 | 8.805 | 8.822 | 8.767 | 8.822 | 3,278,845 | +0.08(+0.97%) |
Sep 28, 2004 | 8.679 | 8.763 | 8.573 | 8.738 | 7,527,824 | +0.42(+5.08%) |
Sep 27, 2004 | 8.320 | 8.341 | 8.294 | 8.315 | 2,503,118 | -0.05(-0.56%) |
Sep 24, 2004 | 8.341 | 8.396 | 8.324 | 8.362 | 3,161,634 | -0.08(-0.95%) |
Sep 23, 2004 | 8.374 | 8.463 | 8.362 | 8.442 | 2,343,994 | +0.11(+1.32%) |
Sep 22, 2004 | 8.391 | 8.391 | 8.324 | 8.332 | 2,446,288 | -0.04(-0.45%) |
Sep 21, 2004 | 8.298 | 8.400 | 8.260 | 8.370 | 3,573,650 | +0.18(+2.16%) |
Sep 20, 2004 | 8.159 | 8.244 | 8.146 | 8.193 | 1,612,310 | +0.01(+0.10%) |
Sep 17, 2004 | 8.180 | 8.201 | 8.151 | 8.184 | 2,208,550 | +0.22(+2.81%) |
Sep 16, 2004 | 7.906 | 8.007 | 7.876 | 7.961 | 1,770,960 | +0.19(+2.45%) |
Sep 15, 2004 | 7.876 | 7.876 | 7.754 | 7.771 | 810,062 | -0.13(-1.60%) |
Sep 14, 2004 | 7.834 | 7.923 | 7.821 | 7.897 | 991,444 | +0.11(+1.47%) |
Sep 13, 2004 | 7.813 | 7.880 | 7.771 | 7.783 | 1,479,707 | +0.01(+0.11%) |
Sep 10, 2004 | 7.766 | 7.804 | 7.758 | 7.775 | 1,016,543 | +0.02(+0.22%) |
Sep 09, 2004 | 7.749 | 7.783 | 7.669 | 7.758 | 1,891,960 | +0.02(+0.22%) |
Sep 08, 2004 | 7.745 | 7.783 | 7.707 | 7.741 | 1,469,525 | -0.01(-0.16%) |
Sep 07, 2004 | 7.792 | 7.834 | 7.745 | 7.754 | 1,363,679 | -0.06(-0.76%) |
Sep 03, 2004 | 7.842 | 7.859 | 7.796 | 7.813 | 1,006,125 | -0.12(-1.49%) |
Sep 02, 2004 | 7.901 | 7.931 | 7.880 | 7.931 | 1,303,061 | +0.07(+0.86%) |
Sep 01, 2004 | 7.880 | 7.914 | 7.813 | 7.863 | 1,768,592 | -0.04(-0.48%) |
Aug 31, 2004 | 7.876 | 7.952 | 7.859 | 7.901 | 1,140,148 | +0.11(+1.41%) |
Aug 30, 2004 | 7.817 | 7.872 | 7.792 | 7.792 | 1,364,863 | -0.18(-2.28%) |
Aug 27, 2004 | 7.965 | 8.016 | 7.956 | 7.973 | 672,249 | +0.04(+0.53%) |
Aug 26, 2004 | 7.927 | 7.961 | 7.876 | 7.931 | 1,026,252 | +0.02(+0.21%) |
Aug 25, 2004 | 7.842 | 7.918 | 7.821 | 7.914 | 1,639,067 | -0.02(-0.21%) |
Aug 24, 2004 | 8.045 | 8.062 | 7.918 | 7.931 | 1,240,074 | -0.22(-2.69%) |
Aug 23, 2004 | 8.269 | 8.277 | 8.151 | 8.151 | 2,056,293 | -0.04(-0.52%) |
Aug 20, 2004 | 8.108 | 8.227 | 8.087 | 8.193 | 2,926,974 | +0.03(+0.31%) |
Aug 19, 2004 | 8.121 | 8.218 | 8.096 | 8.168 | 1,967,733 | +0.16(+1.95%) |
Aug 18, 2004 | 7.944 | 8.011 | 7.910 | 8.011 | 1,654,459 | -0.04(-0.47%) |
Aug 17, 2004 | 8.066 | 8.155 | 8.049 | 8.049 | 2,189,133 | -0.05(-0.68%) |
Aug 16, 2004 | 8.066 | 8.138 | 8.024 | 8.104 | 1,568,267 | +0.17(+2.18%) |
Aug 13, 2004 | 7.872 | 7.978 | 7.872 | 7.931 | 737,130 | +0.08(+1.08%) |
Aug 12, 2004 | 7.855 | 7.893 | 7.813 | 7.847 | 468,372 | +0.05(+0.65%) |
Aug 11, 2004 | 7.838 | 7.847 | 7.754 | 7.796 | 753,469 | -0.11(-1.39%) |
Aug 10, 2004 | 7.842 | 7.931 | 7.842 | 7.906 | 1,823,291 | +0.08(+1.03%) |
Aug 09, 2004 | 7.787 | 7.842 | 7.775 | 7.825 | 1,136,360 | -0.03(-0.32%) |
Aug 06, 2004 | 7.855 | 7.897 | 7.834 | 7.851 | 1,428,560 | +0.08(+0.98%) |
Aug 05, 2004 | 7.893 | 7.927 | 7.775 | 7.775 | 1,651,143 | -0.07(-0.91%) |
Aug 04, 2004 | 7.918 | 7.918 | 7.842 | 7.847 | 1,305,665 | -0.06(-0.80%) |
Aug 03, 2004 | 7.901 | 7.952 | 7.889 | 7.910 | 1,550,034 | +0.11(+1.46%) |
Aug 02, 2004 | 7.749 | 7.817 | 7.733 | 7.796 | 876,363 | -0.01(-0.11%) |
Jul 30, 2004 | 7.792 | 7.834 | 7.737 | 7.804 | 1,527,775 | +0.14(+1.76%) |
Jul 29, 2004 | 7.602 | 7.745 | 7.602 | 7.669 | 2,121,411 | +0.08(+1.00%) |
Jul 28, 2004 | 7.559 | 7.602 | 7.538 | 7.593 | 1,336,211 | +0.05(+0.67%) |
Jul 27, 2004 | 7.534 | 7.564 | 7.441 | 7.543 | 2,083,287 | +0.07(+0.90%) |
Jul 26, 2004 | 7.517 | 7.534 | 7.466 | 7.475 | 900,753 | +0.02(+0.23%) |
Jul 23, 2004 | 7.513 | 7.513 | 7.445 | 7.458 | 1,450,581 | -0.16(-2.11%) |
Jul 22, 2004 | 7.631 | 7.665 | 7.581 | 7.619 | 2,171,137 | -0.05(-0.61%) |
Jul 21, 2004 | 7.855 | 7.868 | 7.661 | 7.665 | 1,286,249 | -0.18(-2.31%) |
Jul 20, 2004 | 7.813 | 7.847 | 7.733 | 7.847 | 1,026,962 | -0.08(-1.06%) |
Jul 19, 2004 | 7.923 | 7.969 | 7.880 | 7.931 | 2,054,399 | +0.00(+0.05%) |
Jul 16, 2004 | 7.897 | 7.978 | 7.889 | 7.927 | 1,003,757 | +0.10(+1.30%) |
Jul 15, 2004 | 7.830 | 7.897 | 7.821 | 7.825 | 1,507,411 | +0.04(+0.54%) |
Jul 14, 2004 | 7.787 | 7.813 | 7.762 | 7.783 | 1,341,894 | -0.10(-1.23%) |
Jul 13, 2004 | 7.855 | 7.893 | 7.817 | 7.880 | 1,929,847 | +0.03(+0.38%) |
Jul 12, 2004 | 7.834 | 7.863 | 7.821 | 7.851 | 2,003,725 | +0.03(+0.38%) |
Jul 09, 2004 | 7.749 | 7.851 | 7.733 | 7.821 | 1,534,642 | +0.12(+1.59%) |
Jul 08, 2004 | 7.758 | 7.771 | 7.686 | 7.699 | 1,466,920 | -0.07(-0.92%) |
Jul 07, 2004 | 7.652 | 7.813 | 7.635 | 7.771 | 1,826,369 | +0.19(+2.51%) |
Jul 06, 2004 | 7.555 | 7.602 | 7.500 | 7.581 | 1,744,676 | +0.11(+1.41%) |
Jul 02, 2004 | 7.424 | 7.479 | 7.412 | 7.475 | 883,467 | +0.08(+1.14%) |
Jul 01, 2004 | 7.428 | 7.428 | 7.331 | 7.390 | 587,715 | -0.01(-0.11%) |
Jun 30, 2004 | 7.319 | 7.424 | 7.306 | 7.399 | 867,839 | +0.11(+1.57%) |
Jun 29, 2004 | 7.298 | 7.302 | 7.264 | 7.285 | 2,133,724 | -0.04(-0.58%) |
Jun 28, 2004 | 7.428 | 7.458 | 7.319 | 7.327 | 1,053,483 | -0.06(-0.80%) |
Jun 25, 2004 | 7.357 | 7.471 | 7.357 | 7.386 | 2,037,823 | +0.04(+0.52%) |
Jun 24, 2004 | 7.264 | 7.357 | 7.264 | 7.348 | 1,422,877 | +0.10(+1.40%) |
Jun 23, 2004 | 7.192 | 7.251 | 7.116 | 7.247 | 1,410,327 | +0.07(+1.00%) |
Jun 22, 2004 | 7.175 | 7.200 | 7.137 | 7.175 | 1,299,746 | -0.10(-1.39%) |
Jun 21, 2004 | 7.319 | 7.327 | 7.264 | 7.276 | 1,455,791 | +0.02(+0.29%) |
Jun 18, 2004 | 7.234 | 7.310 | 7.234 | 7.255 | 1,757,463 | +0.08(+1.18%) |
Jun 17, 2004 | 7.179 | 7.222 | 7.150 | 7.171 | 3,189,101 | +0.08(+1.07%) |
Jun 16, 2004 | 7.179 | 7.179 | 7.070 | 7.095 | 1,250,019 | -0.08(-1.18%) |
Jun 15, 2004 | 7.010 | 7.196 | 7.010 | 7.179 | 2,208,076 | +0.18(+2.53%) |
Jun 14, 2004 | 6.947 | 7.019 | 6.926 | 7.002 | 1,270,147 | -0.16(-2.24%) |
Jun 10, 2004 | 7.171 | 7.179 | 7.095 | 7.162 | 1,008,256 | +0.14(+2.05%) |
Jun 09, 2004 | 7.137 | 7.158 | 7.006 | 7.019 | 2,567,998 | -0.28(-3.88%) |
Jun 08, 2004 | 7.302 | 7.323 | 7.264 | 7.302 | 1,673,639 | -0.08(-1.14%) |
Jun 07, 2004 | 7.200 | 7.390 | 7.200 | 7.386 | 1,587,210 | +0.32(+4.54%) |
Jun 04, 2004 | 7.053 | 7.074 | 7.010 | 7.065 | 539,410 | +0.12(+1.70%) |
Jun 03, 2004 | 7.040 | 7.053 | 6.939 | 6.947 | 1,117,653 | -0.16(-2.32%) |
Jun 02, 2004 | 7.238 | 7.238 | 7.099 | 7.112 | 1,170,458 | -0.16(-2.21%) |
Jun 01, 2004 | 7.310 | 7.340 | 7.238 | 7.272 | 866,418 | -0.01(-0.17%) |
May 28, 2004 | 7.319 | 7.319 | 7.222 | 7.285 | 506,969 | -0.03(-0.40%) |
May 27, 2004 | 7.293 | 7.365 | 7.285 | 7.314 | 805,799 | +0.10(+1.35%) |
May 26, 2004 | 7.222 | 7.238 | 7.158 | 7.217 | 821,664 | +0.04(+0.53%) |
May 25, 2004 | 7.032 | 7.196 | 7.010 | 7.179 | 1,262,569 | +0.11(+1.49%) |
May 24, 2004 | 7.137 | 7.158 | 7.048 | 7.074 | 977,236 | +0.01(+0.18%) |
May 21, 2004 | 7.053 | 7.137 | 7.053 | 7.061 | 2,058,898 | +0.18(+2.58%) |
May 20, 2004 | 6.934 | 6.968 | 6.837 | 6.884 | 636,020 | -0.14(-2.04%) |
May 19, 2004 | 7.032 | 7.133 | 6.994 | 7.027 | 1,764,803 | +0.22(+3.16%) |
May 18, 2004 | 6.715 | 6.858 | 6.698 | 6.812 | 1,425,955 | +0.18(+2.74%) |
May 17, 2004 | 6.715 | 6.765 | 6.618 | 6.630 | 1,711,525 | -0.13(-1.94%) |
May 14, 2004 | 6.753 | 6.812 | 6.698 | 6.761 | 2,074,763 | -0.01(-0.12%) |
May 13, 2004 | 6.732 | 6.816 | 6.719 | 6.770 | 839,187 | -0.07(-1.05%) |
May 12, 2004 | 6.875 | 6.905 | 6.723 | 6.841 | 1,211,659 | +0.00(+0.00%) |
May 11, 2004 | 6.702 | 6.841 | 6.694 | 6.841 | 1,654,932 | +0.13(+1.95%) |
May 10, 2004 | 6.673 | 6.732 | 6.171 | 6.711 | 2,869,433 | -0.15(-2.16%) |
May 07, 2004 | 6.968 | 7.048 | 6.854 | 6.858 | 1,960,156 | -0.18(-2.58%) |
May 06, 2004 | 7.167 | 7.175 | 6.989 | 7.040 | 1,561,636 | -0.23(-3.14%) |
May 05, 2004 | 7.260 | 7.281 | 7.213 | 7.268 | 1,278,671 | +0.07(+0.94%) |
May 04, 2004 | 7.095 | 7.243 | 7.095 | 7.200 | 2,753,879 | +0.25(+3.65%) |
May 03, 2004 | 6.926 | 6.955 | 6.820 | 6.947 | 1,828,974 | +0.02(+0.24%) |
Apr 30, 2004 | 6.989 | 6.989 | 6.888 | 6.930 | 2,110,045 | +0.05(+0.67%) |
Apr 29, 2004 | 6.757 | 7.053 | 6.736 | 6.884 | 4,444,331 | -0.20(-2.80%) |
Apr 28, 2004 | 7.285 | 7.289 | 7.057 | 7.082 | 2,833,915 | -0.35(-4.72%) |
Apr 27, 2004 | 7.428 | 7.492 | 7.395 | 7.433 | 628,917 | +0.03(+0.34%) |
Apr 26, 2004 | 7.475 | 7.500 | 7.390 | 7.407 | 1,247,888 | -0.16(-2.07%) |
Apr 23, 2004 | 7.538 | 7.597 | 7.445 | 7.564 | 1,659,431 | +0.06(+0.79%) |
Apr 22, 2004 | 7.298 | 7.513 | 7.285 | 7.505 | 2,110,518 | +0.24(+3.31%) |
Apr 21, 2004 | 7.399 | 7.403 | 7.247 | 7.264 | 2,827,758 | -0.22(-2.99%) |
Apr 20, 2004 | 7.652 | 7.652 | 7.488 | 7.488 | 1,438,032 | -0.17(-2.21%) |
Apr 19, 2004 | 7.703 | 7.703 | 7.602 | 7.657 | 941,481 | -0.04(-0.55%) |
Apr 16, 2004 | 7.602 | 7.737 | 7.602 | 7.699 | 672,486 | +0.10(+1.33%) |
Apr 15, 2004 | 7.581 | 7.640 | 7.559 | 7.597 | 985,050 | -0.00(-0.06%) |
Apr 14, 2004 | 7.602 | 7.623 | 7.543 | 7.602 | 2,609,910 | -0.19(-2.39%) |
Apr 13, 2004 | 8.045 | 8.045 | 7.733 | 7.787 | 1,853,126 | -0.32(-3.91%) |
Apr 12, 2004 | 8.024 | 8.117 | 8.003 | 8.104 | 2,095,363 | +0.10(+1.27%) |
Apr 08, 2004 | 8.045 | 8.066 | 7.994 | 8.003 | 1,226,814 | -0.08(-1.04%) |
Apr 07, 2004 | 8.045 | 8.108 | 7.986 | 8.087 | 625,128 | +0.09(+1.16%) |
Apr 06, 2004 | 8.007 | 8.020 | 7.982 | 7.994 | 866,892 | -0.09(-1.10%) |
Apr 05, 2004 | 8.079 | 8.113 | 8.016 | 8.083 | 1,011,334 | -0.10(-1.24%) |
Apr 02, 2004 | 8.159 | 8.218 | 8.155 | 8.184 | 1,411,037 | +0.11(+1.36%) |
Apr 01, 2004 | 8.003 | 8.100 | 7.999 | 8.075 | 1,294,299 | +0.14(+1.81%) |
Mar 31, 2004 | 7.982 | 7.982 | 7.876 | 7.931 | 1,436,374 | +0.04(+0.54%) |
Mar 30, 2004 | 7.897 | 7.914 | 7.779 | 7.889 | 1,106,998 | +0.13(+1.63%) |
Mar 29, 2004 | 7.728 | 7.813 | 7.728 | 7.762 | 1,225,393 | +0.09(+1.16%) |
Mar 26, 2004 | 7.665 | 7.716 | 7.602 | 7.673 | 1,790,377 | +0.07(+0.94%) |
Mar 25, 2004 | 7.454 | 7.640 | 7.433 | 7.602 | 2,373,119 | +0.19(+2.51%) |
Mar 24, 2004 | 7.593 | 7.597 | 7.416 | 7.416 | 2,002,778 | -0.32(-4.10%) |
Mar 23, 2004 | 7.728 | 7.771 | 7.703 | 7.733 | 946,217 | +0.07(+0.94%) |
Mar 22, 2004 | 7.771 | 7.771 | 7.623 | 7.661 | 1,133,281 | -0.17(-2.16%) |
Mar 19, 2004 | 7.952 | 7.952 | 7.830 | 7.830 | 898,385 | -0.09(-1.12%) |
Mar 18, 2004 | 7.855 | 7.931 | 7.834 | 7.918 | 1,429,744 | +0.05(+0.64%) |
Mar 17, 2004 | 7.771 | 7.893 | 7.754 | 7.868 | 2,144,143 | +0.18(+2.36%) |
Mar 16, 2004 | 7.682 | 7.728 | 7.644 | 7.686 | 1,571,345 | +0.12(+1.62%) |
Mar 15, 2004 | 7.665 | 7.686 | 7.517 | 7.564 | 1,699,449 | -0.06(-0.78%) |
Mar 12, 2004 | 7.496 | 7.631 | 7.496 | 7.623 | 3,001,800 | +0.21(+2.79%) |
Mar 11, 2004 | 7.433 | 7.576 | 7.395 | 7.416 | 2,773,296 | -0.19(-2.50%) |
Mar 10, 2004 | 7.771 | 7.813 | 7.602 | 7.606 | 2,683,553 | -0.35(-4.41%) |
Mar 09, 2004 | 8.037 | 8.062 | 7.939 | 7.956 | 1,268,252 | +0.02(+0.21%) |
Mar 08, 2004 | 8.083 | 8.117 | 7.939 | 7.939 | 2,040,191 | -0.16(-2.03%) |
Mar 05, 2004 | 8.003 | 8.142 | 7.994 | 8.104 | 1,874,201 | +0.17(+2.13%) |
Mar 04, 2004 | 7.982 | 7.990 | 7.918 | 7.935 | 3,360,775 | -0.05(-0.58%) |
Mar 03, 2004 | 8.087 | 8.092 | 7.889 | 7.982 | 3,915,576 | -0.29(-3.47%) |
Mar 02, 2004 | 8.332 | 8.400 | 8.248 | 8.269 | 6,056,878 | -0.06(-0.76%) |
Mar 01, 2004 | 8.227 | 8.404 | 8.214 | 8.332 | 4,885,946 | +0.26(+3.24%) |
Feb 27, 2004 | 8.011 | 8.079 | 7.990 | 8.070 | 2,311,554 | +0.00(+0.05%) |
Feb 26, 2004 | 7.982 | 8.087 | 7.982 | 8.066 | 2,536,505 | +0.14(+1.76%) |
Feb 25, 2004 | 7.969 | 8.024 | 7.923 | 7.927 | 4,170,363 | -0.04(-0.53%) |
Feb 24, 2004 | 7.948 | 8.003 | 7.893 | 7.969 | 5,329,929 | -0.03(-0.42%) |
Feb 23, 2004 | 8.155 | 8.180 | 8.003 | 8.003 | 5,304,593 | -0.15(-1.86%) |
Feb 20, 2004 | 8.269 | 8.336 | 8.146 | 8.155 | 7,044,060 | -0.27(-3.16%) |
Feb 19, 2004 | 8.341 | 8.489 | 8.341 | 8.421 | 5,264,575 | +0.43(+5.34%) |
Feb 18, 2004 | 8.206 | 8.206 | 7.939 | 7.994 | 932,956 | -0.16(-1.97%) |
Feb 17, 2004 | 8.151 | 8.189 | 8.108 | 8.155 | 1,224,446 | +0.24(+2.99%) |
Feb 13, 2004 | 7.986 | 8.037 | 7.813 | 7.918 | 1,118,600 | -0.05(-0.69%) |
Feb 12, 2004 | 7.897 | 8.003 | 7.897 | 7.973 | 1,192,716 | +0.11(+1.40%) |
Feb 11, 2004 | 7.602 | 7.893 | 7.602 | 7.863 | 1,649,960 | +0.19(+2.53%) |
Feb 10, 2004 | 7.720 | 7.766 | 7.631 | 7.669 | 1,154,829 | +0.05(+0.72%) |
Feb 09, 2004 | 7.665 | 7.733 | 7.610 | 7.614 | 1,418,851 | +0.15(+1.98%) |
Feb 06, 2004 | 7.382 | 7.496 | 7.352 | 7.466 | 396,625 | +0.08(+1.03%) |
Feb 05, 2004 | 7.378 | 7.416 | 7.357 | 7.390 | 1,849,101 | +0.18(+2.46%) |
Feb 04, 2004 | 7.175 | 7.264 | 7.167 | 7.213 | 871,154 | +0.05(+0.71%) |
Feb 03, 2004 | 7.264 | 7.268 | 7.146 | 7.162 | 924,195 | -0.05(-0.76%) |
Feb 02, 2004 | 7.264 | 7.281 | 7.141 | 7.217 | 1,216,632 | -0.00(-0.06%) |
Jan 30, 2004 | 7.116 | 7.285 | 7.099 | 7.222 | 3,001,800 | +0.11(+1.48%) |
Jan 29, 2004 | 7.390 | 7.428 | 7.023 | 7.116 | 4,022,606 | -0.25(-3.44%) |
Jan 28, 2004 | 7.559 | 7.602 | 7.285 | 7.369 | 2,516,615 | -0.26(-3.38%) |
Jan 27, 2004 | 7.695 | 7.695 | 7.606 | 7.627 | 601,922 | -0.12(-1.58%) |
Jan 26, 2004 | 7.771 | 7.771 | 7.707 | 7.749 | 1,030,041 | +0.00(+0.00%) |
Jan 23, 2004 | 7.817 | 7.821 | 7.390 | 7.749 | 573,744 | +0.03(+0.33%) |
Jan 22, 2004 | 7.834 | 7.834 | 7.724 | 7.724 | 1,038,328 | -0.00(-0.05%) |
Jan 21, 2004 | 7.695 | 7.745 | 7.627 | 7.728 | 694,508 | +0.09(+1.16%) |
Jan 20, 2004 | 7.602 | 7.686 | 7.559 | 7.640 | 1,539,141 | +0.22(+3.02%) |
Jan 16, 2004 | 7.433 | 7.521 | 7.399 | 7.416 | 3,478,697 | -0.13(-1.73%) |
Jan 15, 2004 | 7.686 | 7.707 | 7.496 | 7.547 | 1,806,242 | -0.29(-3.72%) |
Jan 14, 2004 | 7.783 | 7.876 | 7.737 | 7.838 | 1,756,279 | +0.24(+3.11%) |
Jan 13, 2004 | 7.699 | 7.728 | 7.597 | 7.602 | 1,340,710 | -0.11(-1.37%) |
Jan 12, 2004 | 7.728 | 7.787 | 7.686 | 7.707 | 1,655,879 | +0.05(+0.66%) |
Jan 09, 2004 | 7.728 | 7.733 | 7.568 | 7.657 | 4,080,856 | -0.24(-3.05%) |
Jan 08, 2004 | 7.813 | 7.939 | 7.783 | 7.897 | 1,252,387 | +0.08(+1.03%) |
Jan 07, 2004 | 7.918 | 7.918 | 7.754 | 7.817 | 1,905,931 | -0.29(-3.59%) |
Jan 06, 2004 | 8.214 | 8.218 | 8.075 | 8.108 | 1,456,028 | +0.00(+0.00%) |
Jan 05, 2004 | 7.982 | 8.138 | 7.973 | 8.108 | 1,895,038 | +0.26(+3.34%) |
Jan 02, 2004 | 7.771 | 7.885 | 7.711 | 7.847 | 858,130 | +0.14(+1.75%) |
Dec 31, 2003 | 7.762 | 7.783 | 7.648 | 7.711 | 761,756 | -0.03(-0.44%) |
Dec 30, 2003 | 7.766 | 7.809 | 7.741 | 7.745 | 807,220 | +0.02(+0.22%) |
Dec 29, 2003 | 7.716 | 7.745 | 7.682 | 7.728 | 1,291,695 | +0.01(+0.16%) |
Dec 26, 2003 | 7.661 | 7.792 | 7.648 | 7.716 | 649,281 | +0.00(+0.00%) |
Dec 24, 2003 | 7.530 | 7.771 | 7.530 | 7.716 | 707,294 | +0.28(+3.75%) |
Dec 23, 2003 | 7.412 | 7.475 | 7.399 | 7.437 | 854,578 | -0.06(-0.79%) |
Dec 22, 2003 | 7.530 | 7.530 | 7.441 | 7.496 | 1,159,092 | -0.05(-0.67%) |
Dec 19, 2003 | 7.538 | 7.602 | 7.526 | 7.547 | 3,061,234 | +0.03(+0.39%) |
Dec 18, 2003 | 7.357 | 7.547 | 7.357 | 7.517 | 1,095,632 | +0.15(+2.06%) |
Dec 17, 2003 | 7.390 | 7.424 | 7.306 | 7.365 | 1,260,675 | +0.03(+0.46%) |
Dec 16, 2003 | 7.361 | 7.361 | 7.289 | 7.331 | 753,469 | -0.11(-1.48%) |
Dec 15, 2003 | 7.496 | 7.551 | 7.437 | 7.441 | 782,120 | +0.08(+1.03%) |
Dec 12, 2003 | 7.306 | 7.361 | 7.285 | 7.365 | 892,939 | +0.11(+1.51%) |
Dec 11, 2003 | 7.213 | 7.255 | 7.120 | 7.255 | 1,796,296 | -0.03(-0.41%) |
Dec 10, 2003 | 7.390 | 7.390 | 7.243 | 7.285 | 1,327,213 | -0.04(-0.52%) |
Dec 09, 2003 | 7.293 | 7.454 | 7.285 | 7.323 | 2,163,323 | +0.01(+0.17%) |
Dec 08, 2003 | 7.255 | 7.281 | 7.230 | 7.310 | 1,572,055 | +0.10(+1.35%) |
Dec 05, 2003 | 7.213 | 7.260 | 7.158 | 7.213 | 595,292 | -0.04(-0.52%) |
Dec 04, 2003 | 7.260 | 7.264 | 7.213 | 7.251 | 629,390 | -0.03(-0.35%) |
Dec 03, 2003 | 7.179 | 7.222 | 7.179 | 7.276 | 1,350,656 | +0.22(+3.05%) |
Dec 02, 2003 | 7.040 | 7.112 | 7.040 | 7.061 | 925,142 | +0.01(+0.18%) |
Dec 01, 2003 | 6.884 | 7.070 | 6.884 | 7.048 | 1,675,296 | +0.10(+1.46%) |
Nov 28, 2003 | 6.846 | 6.968 | 6.846 | 6.947 | 505,785 | +0.09(+1.36%) |
Nov 26, 2003 | 6.854 | 6.892 | 6.706 | 6.854 | 998,074 | +0.11(+1.56%) |
Nov 25, 2003 | 6.736 | 6.799 | 6.719 | 6.749 | 1,032,882 | +0.18(+2.77%) |
Nov 24, 2003 | 6.588 | 6.605 | 6.546 | 6.567 | 1,029,093 | -0.05(-0.83%) |
Nov 21, 2003 | 6.639 | 6.651 | 6.546 | 6.622 | 678,406 | -0.02(-0.25%) |
Nov 20, 2003 | 6.723 | 6.727 | 6.635 | 6.639 | 814,087 | -0.17(-2.54%) |
Nov 19, 2003 | 6.770 | 6.820 | 6.753 | 6.812 | 464,347 | +0.04(+0.62%) |
Nov 18, 2003 | 6.799 | 6.829 | 6.736 | 6.770 | 633,416 | +0.11(+1.65%) |
Nov 17, 2003 | 6.719 | 6.753 | 6.609 | 6.660 | 822,612 | -0.14(-1.99%) |
Nov 14, 2003 | 6.926 | 6.989 | 6.795 | 6.795 | 868,075 | -0.18(-2.60%) |
Nov 13, 2003 | 6.981 | 6.994 | 6.934 | 6.977 | 764,835 | +0.03(+0.43%) |
Nov 12, 2003 | 6.833 | 6.960 | 6.833 | 6.947 | 717,476 | +0.15(+2.17%) |
Nov 11, 2003 | 6.803 | 6.833 | 6.799 | 6.799 | 585,347 | -0.18(-2.54%) |
Nov 10, 2003 | 7.053 | 7.053 | 6.951 | 6.977 | 802,721 | -0.05(-0.78%) |
Nov 07, 2003 | 7.036 | 7.070 | 6.985 | 7.032 | 438,537 | +0.05(+0.79%) |
Nov 06, 2003 | 6.972 | 6.985 | 6.909 | 6.977 | 893,412 | +0.17(+2.48%) |
Nov 05, 2003 | 6.863 | 6.863 | 6.757 | 6.808 | 1,411,985 | -0.15(-2.18%) |
Nov 04, 2003 | 6.884 | 6.960 | 6.875 | 6.960 | 1,407,746 | +0.05(+0.67%) |
Nov 03, 2003 | 6.947 | 6.981 | 6.896 | 6.913 | 598,764 | -0.05(-0.67%) |
Oct 31, 2003 | 7.010 | 7.010 | 6.926 | 6.960 | 583,216 | -0.03(-0.42%) |
Oct 30, 2003 | 6.951 | 7.015 | 6.951 | 6.989 | 954,741 | +0.29(+4.28%) |
Oct 29, 2003 | 6.673 | 6.770 | 6.647 | 6.702 | 1,442,531 | -0.18(-2.58%) |
Oct 28, 2003 | 6.740 | 6.884 | 6.740 | 6.879 | 1,112,917 | +0.13(+1.94%) |
Oct 27, 2003 | 6.702 | 6.761 | 6.689 | 6.749 | 715,345 | +0.07(+1.01%) |
Oct 24, 2003 | 6.715 | 6.761 | 6.681 | 6.681 | 751,101 | -0.14(-2.10%) |
Oct 23, 2003 | 6.753 | 6.884 | 6.715 | 6.825 | 981,262 | -0.20(-2.88%) |
Oct 22, 2003 | 7.078 | 7.078 | 7.019 | 7.027 | 932,009 | -0.08(-1.07%) |
Oct 21, 2003 | 7.019 | 7.137 | 6.998 | 7.103 | 1,168,800 | +0.14(+2.06%) |
Oct 20, 2003 | 6.998 | 7.002 | 6.947 | 6.960 | 766,492 | -0.02(-0.30%) |
Oct 17, 2003 | 6.989 | 7.053 | 6.968 | 6.981 | 804,142 | -0.05(-0.78%) |
Oct 16, 2003 | 7.074 | 7.074 | 7.032 | 7.036 | 916,854 | +0.07(+1.03%) |
Oct 15, 2003 | 6.968 | 6.989 | 6.951 | 6.964 | 1,332,186 | +0.08(+1.23%) |
Oct 14, 2003 | 6.879 | 6.896 | 6.867 | 6.879 | 567,114 | -0.02(-0.31%) |
Oct 13, 2003 | 6.715 | 6.917 | 6.715 | 6.901 | 718,187 | +0.24(+3.68%) |
Oct 10, 2003 | 6.673 | 6.736 | 6.639 | 6.656 | 357,317 | +0.03(+0.38%) |
Oct 09, 2003 | 6.651 | 6.694 | 6.580 | 6.630 | 903,831 | +0.24(+3.77%) |
Oct 08, 2003 | 6.470 | 6.470 | 6.461 | 6.390 | 406,333 | -0.03(-0.46%) |
Oct 07, 2003 | 6.381 | 6.449 | 6.343 | 6.419 | 1,017,017 | -0.00(-0.07%) |
Oct 06, 2003 | 6.314 | 6.440 | 6.314 | 6.423 | 637,204 | +0.15(+2.42%) |
Oct 03, 2003 | 6.166 | 6.292 | 6.166 | 6.271 | 470,030 | +0.15(+2.41%) |
Oct 02, 2003 | 6.098 | 6.132 | 6.052 | 6.124 | 357,080 | +0.08(+1.33%) |