Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.357 | 8.555 | 8.357 | 8.457 | 897,858 | +0.08(+0.90%) |
Sep 29, 2004 | 8.330 | 8.410 | 8.237 | 8.381 | 1,080,805 | +0.06(+0.69%) |
Sep 28, 2004 | 8.421 | 8.432 | 8.306 | 8.323 | 1,276,129 | +0.01(+0.16%) |
Sep 27, 2004 | 8.266 | 8.350 | 8.255 | 8.310 | 1,974,838 | +0.04(+0.54%) |
Sep 24, 2004 | 8.166 | 8.299 | 8.161 | 8.266 | 1,182,968 | +0.09(+1.09%) |
Sep 23, 2004 | 8.235 | 8.243 | 8.159 | 8.177 | 750,915 | -0.07(-0.84%) |
Sep 22, 2004 | 8.166 | 8.259 | 8.157 | 8.246 | 913,160 | +0.05(+0.57%) |
Sep 21, 2004 | 8.232 | 8.263 | 8.170 | 8.199 | 843,852 | +0.09(+1.10%) |
Sep 20, 2004 | 8.055 | 8.148 | 8.001 | 8.110 | 642,677 | +0.06(+0.69%) |
Sep 17, 2004 | 8.208 | 8.221 | 8.055 | 8.055 | 1,071,129 | -0.16(-1.89%) |
Sep 16, 2004 | 8.088 | 8.210 | 8.088 | 8.210 | 1,091,832 | +0.10(+1.23%) |
Sep 15, 2004 | 8.295 | 8.295 | 8.063 | 8.110 | 1,921,507 | -0.18(-2.22%) |
Sep 14, 2004 | 8.355 | 8.375 | 8.277 | 8.295 | 594,746 | -0.07(-0.88%) |
Sep 13, 2004 | 8.399 | 8.412 | 8.346 | 8.368 | 534,664 | +0.02(+0.24%) |
Sep 10, 2004 | 8.257 | 8.363 | 8.237 | 8.348 | 922,161 | +0.11(+1.38%) |
Sep 09, 2004 | 8.466 | 8.510 | 8.157 | 8.235 | 1,956,836 | -0.18(-2.09%) |
Sep 08, 2004 | 8.521 | 8.574 | 8.390 | 8.410 | 1,610,969 | -0.13(-1.56%) |
Sep 07, 2004 | 8.526 | 8.543 | 8.488 | 8.543 | 720,312 | +0.04(+0.52%) |
Sep 03, 2004 | 8.355 | 8.510 | 8.346 | 8.499 | 677,331 | +0.20(+2.41%) |
Sep 02, 2004 | 8.255 | 8.337 | 8.243 | 8.299 | 1,206,595 | +0.07(+0.81%) |
Sep 01, 2004 | 8.132 | 8.232 | 8.115 | 8.232 | 408,199 | +0.06(+0.76%) |
Aug 31, 2004 | 8.132 | 8.175 | 8.121 | 8.170 | 591,821 | +0.04(+0.44%) |
Aug 30, 2004 | 8.099 | 8.168 | 8.086 | 8.135 | 566,843 | -0.08(-0.92%) |
Aug 27, 2004 | 8.132 | 8.210 | 8.075 | 8.210 | 1,135,712 | +0.06(+0.68%) |
Aug 26, 2004 | 8.066 | 8.199 | 7.966 | 8.155 | 1,024,548 | +0.09(+1.10%) |
Aug 25, 2004 | 8.170 | 8.170 | 8.057 | 8.066 | 938,363 | -0.11(-1.33%) |
Aug 24, 2004 | 8.375 | 8.377 | 8.050 | 8.175 | 1,703,005 | -0.22(-2.65%) |
Aug 23, 2004 | 8.288 | 8.515 | 8.243 | 8.397 | 954,115 | +0.13(+1.61%) |
Aug 20, 2004 | 8.141 | 8.295 | 8.128 | 8.263 | 599,472 | +0.15(+1.86%) |
Aug 19, 2004 | 8.032 | 8.128 | 7.997 | 8.112 | 435,877 | +0.04(+0.50%) |
Aug 18, 2004 | 7.977 | 8.083 | 7.943 | 8.072 | 889,982 | +0.04(+0.55%) |
Aug 17, 2004 | 8.066 | 8.101 | 8.017 | 8.028 | 685,657 | -0.08(-0.93%) |
Aug 16, 2004 | 8.066 | 8.110 | 8.023 | 8.103 | 877,606 | -0.01(-0.08%) |
Aug 13, 2004 | 8.081 | 8.121 | 8.050 | 8.110 | 508,786 | +0.03(+0.33%) |
Aug 12, 2004 | 8.088 | 8.132 | 8.046 | 8.083 | 498,435 | -0.06(-0.74%) |
Aug 11, 2004 | 8.072 | 8.175 | 8.057 | 8.143 | 620,400 | +0.00(+0.05%) |
Aug 10, 2004 | 7.866 | 8.170 | 7.866 | 8.139 | 690,608 | +0.07(+0.91%) |
Aug 09, 2004 | 8.110 | 8.117 | 8.028 | 8.066 | 679,357 | -0.14(-1.68%) |
Aug 06, 2004 | 8.161 | 8.221 | 8.017 | 8.203 | 1,158,440 | +0.04(+0.52%) |
Aug 05, 2004 | 8.248 | 8.252 | 8.161 | 8.161 | 809,647 | -0.10(-1.18%) |
Aug 04, 2004 | 8.270 | 8.306 | 8.223 | 8.259 | 560,767 | -0.02(-0.27%) |
Aug 03, 2004 | 8.443 | 8.470 | 8.281 | 8.281 | 807,172 | -0.22(-2.61%) |
Aug 02, 2004 | 8.390 | 8.515 | 8.332 | 8.503 | 922,386 | +0.09(+1.03%) |
Jul 30, 2004 | 8.221 | 8.437 | 8.219 | 8.417 | 1,297,956 | +0.20(+2.38%) |
Jul 29, 2004 | 8.179 | 8.226 | 8.152 | 8.221 | 815,723 | -0.00(-0.03%) |
Jul 28, 2004 | 8.157 | 8.270 | 8.119 | 8.223 | 801,771 | +0.01(+0.14%) |
Jul 27, 2004 | 8.155 | 8.212 | 8.119 | 8.212 | 833,950 | +0.06(+0.76%) |
Jul 26, 2004 | 8.250 | 8.259 | 8.090 | 8.150 | 890,207 | -0.06(-0.68%) |
Jul 23, 2004 | 8.263 | 8.297 | 8.203 | 8.206 | 1,098,807 | -0.10(-1.23%) |
Jul 22, 2004 | 8.486 | 8.499 | 8.230 | 8.308 | 1,651,249 | -0.23(-2.73%) |
Jul 21, 2004 | 8.677 | 8.683 | 8.521 | 8.541 | 991,244 | -0.23(-2.66%) |
Jul 20, 2004 | 8.726 | 8.794 | 8.714 | 8.774 | 674,181 | +0.05(+0.56%) |
Jul 19, 2004 | 8.750 | 8.794 | 8.635 | 8.726 | 1,281,079 | -0.02(-0.28%) |
Jul 16, 2004 | 8.721 | 8.874 | 8.672 | 8.750 | 2,047,297 | -0.02(-0.20%) |
Jul 15, 2004 | 8.663 | 8.768 | 8.599 | 8.768 | 1,938,159 | +0.12(+1.36%) |
Jul 14, 2004 | 8.577 | 8.657 | 8.530 | 8.650 | 1,500,256 | +0.10(+1.20%) |
Jul 13, 2004 | 8.523 | 8.583 | 8.486 | 8.548 | 3,369,557 | +0.08(+0.94%) |
Jul 12, 2004 | 8.326 | 8.506 | 8.286 | 8.468 | 1,680,053 | +0.19(+2.31%) |
Jul 09, 2004 | 8.232 | 8.308 | 8.232 | 8.277 | 2,104,904 | +0.05(+0.57%) |
Jul 08, 2004 | 8.179 | 8.232 | 8.163 | 8.230 | 1,412,045 | +0.08(+0.95%) |
Jul 07, 2004 | 8.110 | 8.192 | 8.099 | 8.152 | 1,579,240 | -0.04(-0.52%) |
Jul 06, 2004 | 8.139 | 8.241 | 8.072 | 8.195 | 2,062,149 | +0.04(+0.55%) |
Jul 02, 2004 | 8.197 | 8.199 | 8.115 | 8.150 | 1,360,289 | -0.04(-0.52%) |
Jul 01, 2004 | 8.221 | 8.250 | 8.110 | 8.192 | 1,957,511 | -0.06(-0.70%) |
Jun 30, 2004 | 8.332 | 8.332 | 8.186 | 8.250 | 1,442,649 | +0.02(+0.22%) |
Jun 29, 2004 | 8.255 | 8.261 | 8.192 | 8.232 | 725,262 | -0.05(-0.62%) |
Jun 28, 2004 | 8.288 | 8.361 | 8.270 | 8.283 | 967,617 | +0.04(+0.49%) |
Jun 25, 2004 | 8.341 | 8.403 | 8.243 | 8.243 | 1,370,415 | -0.15(-1.83%) |
Jun 24, 2004 | 8.132 | 8.412 | 8.132 | 8.397 | 1,360,289 | +0.20(+2.41%) |
Jun 23, 2004 | 8.188 | 8.243 | 8.166 | 8.199 | 724,362 | -0.02(-0.27%) |
Jun 22, 2004 | 8.135 | 8.252 | 8.037 | 8.221 | 1,209,746 | +0.02(+0.27%) |
Jun 21, 2004 | 8.228 | 8.290 | 8.155 | 8.199 | 853,753 | -0.08(-0.94%) |
Jun 18, 2004 | 8.332 | 8.332 | 8.263 | 8.277 | 1,157,314 | -0.06(-0.67%) |
Jun 17, 2004 | 8.310 | 8.361 | 8.299 | 8.332 | 600,822 | -0.02(-0.27%) |
Jun 16, 2004 | 8.332 | 8.388 | 8.315 | 8.355 | 1,342,737 | +0.04(+0.51%) |
Jun 15, 2004 | 8.326 | 8.330 | 8.259 | 8.312 | 643,802 | +0.03(+0.38%) |
Jun 14, 2004 | 8.110 | 8.297 | 8.110 | 8.281 | 739,214 | +0.06(+0.73%) |
Jun 10, 2004 | 8.257 | 8.277 | 8.177 | 8.221 | 806,497 | -0.05(-0.56%) |
Jun 09, 2004 | 8.332 | 8.332 | 8.161 | 8.268 | 1,421,496 | -0.06(-0.72%) |
Jun 08, 2004 | 8.332 | 8.350 | 8.290 | 8.328 | 1,140,887 | -0.05(-0.58%) |
Jun 07, 2004 | 8.266 | 8.377 | 8.223 | 8.377 | 711,536 | +0.12(+1.43%) |
Jun 04, 2004 | 8.221 | 8.277 | 8.188 | 8.259 | 659,329 | +0.06(+0.73%) |
Jun 03, 2004 | 8.188 | 8.255 | 8.155 | 8.199 | 1,128,511 | +0.00(+0.00%) |
Jun 02, 2004 | 8.043 | 8.217 | 8.039 | 8.199 | 1,261,277 | +0.15(+1.82%) |
Jun 01, 2004 | 7.999 | 8.095 | 7.999 | 8.052 | 842,501 | +0.05(+0.67%) |
May 28, 2004 | 7.999 | 8.055 | 7.988 | 7.999 | 682,732 | +0.00(+0.03%) |
May 27, 2004 | 8.026 | 8.052 | 7.881 | 7.997 | 1,509,482 | -0.03(-0.42%) |
May 26, 2004 | 7.870 | 8.030 | 7.870 | 8.030 | 721,662 | +0.13(+1.60%) |
May 25, 2004 | 7.775 | 7.903 | 7.744 | 7.903 | 891,332 | +0.13(+1.66%) |
May 24, 2004 | 7.775 | 7.779 | 7.712 | 7.775 | 568,418 | +0.00(+0.03%) |
May 21, 2004 | 7.799 | 7.799 | 7.746 | 7.772 | 975,717 | -0.03(-0.34%) |
May 20, 2004 | 7.777 | 7.832 | 7.768 | 7.799 | 885,707 | +0.02(+0.23%) |
May 19, 2004 | 7.755 | 7.821 | 7.715 | 7.781 | 1,068,204 | +0.03(+0.34%) |
May 18, 2004 | 7.704 | 7.766 | 7.692 | 7.755 | 1,039,175 | +0.04(+0.52%) |
May 17, 2004 | 7.684 | 7.737 | 7.630 | 7.715 | 1,209,521 | +0.03(+0.40%) |
May 14, 2004 | 7.581 | 7.717 | 7.577 | 7.684 | 830,125 | +0.01(+0.17%) |
May 13, 2004 | 7.541 | 7.699 | 7.510 | 7.670 | 1,831,721 | +0.13(+1.74%) |
May 12, 2004 | 7.444 | 7.579 | 7.321 | 7.539 | 1,358,264 | +0.06(+0.77%) |
May 11, 2004 | 7.455 | 7.521 | 7.410 | 7.481 | 982,693 | +0.07(+0.96%) |
May 10, 2004 | 7.466 | 7.566 | 7.386 | 7.410 | 1,405,745 | -0.02(-0.24%) |
May 07, 2004 | 7.424 | 7.555 | 7.417 | 7.428 | 647,628 | +0.01(+0.09%) |
May 06, 2004 | 7.346 | 7.468 | 7.337 | 7.421 | 611,848 | +0.02(+0.27%) |
May 05, 2004 | 7.477 | 7.499 | 7.388 | 7.401 | 927,787 | -0.08(-1.01%) |
May 04, 2004 | 7.444 | 7.524 | 7.399 | 7.477 | 887,282 | +0.14(+1.91%) |
May 03, 2004 | 7.348 | 7.419 | 7.292 | 7.337 | 859,153 | -0.02(-0.33%) |
Apr 30, 2004 | 7.344 | 7.459 | 7.310 | 7.361 | 681,157 | +0.05(+0.70%) |
Apr 29, 2004 | 7.299 | 7.355 | 7.284 | 7.310 | 484,483 | -0.01(-0.09%) |
Apr 28, 2004 | 7.421 | 7.428 | 7.266 | 7.317 | 802,672 | -0.15(-1.99%) |
Apr 27, 2004 | 7.466 | 7.544 | 7.444 | 7.466 | 1,046,376 | +0.04(+0.57%) |
Apr 26, 2004 | 7.428 | 7.497 | 7.401 | 7.424 | 1,238,099 | +0.02(+0.33%) |
Apr 23, 2004 | 7.310 | 7.441 | 7.252 | 7.399 | 1,342,962 | +0.10(+1.34%) |
Apr 22, 2004 | 7.184 | 7.301 | 7.177 | 7.301 | 1,416,546 | +0.12(+1.64%) |
Apr 21, 2004 | 7.177 | 7.201 | 7.110 | 7.184 | 524,763 | +0.00(+0.06%) |
Apr 20, 2004 | 7.277 | 7.312 | 7.177 | 7.179 | 1,049,301 | -0.10(-1.34%) |
Apr 19, 2004 | 7.232 | 7.306 | 7.232 | 7.277 | 986,519 | -0.01(-0.12%) |
Apr 16, 2004 | 7.212 | 7.310 | 7.206 | 7.286 | 849,027 | +0.07(+1.02%) |
Apr 15, 2004 | 7.177 | 7.246 | 7.157 | 7.212 | 770,943 | +0.01(+0.12%) |
Apr 14, 2004 | 7.299 | 7.330 | 7.188 | 7.204 | 784,219 | -0.14(-1.94%) |
Apr 13, 2004 | 7.401 | 7.452 | 7.301 | 7.346 | 951,415 | -0.06(-0.87%) |
Apr 12, 2004 | 7.366 | 7.521 | 7.364 | 7.410 | 876,706 | +0.09(+1.18%) |
Apr 08, 2004 | 7.455 | 7.477 | 7.310 | 7.324 | 1,316,634 | -0.11(-1.44%) |
Apr 07, 2004 | 7.392 | 7.461 | 7.310 | 7.430 | 965,816 | +0.04(+0.54%) |
Apr 06, 2004 | 7.410 | 7.417 | 7.355 | 7.390 | 1,708,406 | -0.05(-0.66%) |
Apr 05, 2004 | 7.412 | 7.444 | 7.388 | 7.439 | 1,258,802 | +0.03(+0.36%) |
Apr 02, 2004 | 7.532 | 7.532 | 7.364 | 7.412 | 1,294,581 | +0.07(+1.00%) |
Apr 01, 2004 | 7.155 | 7.339 | 7.121 | 7.339 | 1,330,585 | +0.21(+2.90%) |
Mar 31, 2004 | 7.121 | 7.192 | 7.077 | 7.132 | 1,388,417 | +0.03(+0.38%) |
Mar 30, 2004 | 7.110 | 7.121 | 7.044 | 7.106 | 1,648,549 | -0.02(-0.28%) |
Mar 29, 2004 | 7.079 | 7.144 | 7.079 | 7.126 | 1,470,552 | +0.04(+0.53%) |
Mar 26, 2004 | 7.148 | 7.221 | 7.019 | 7.088 | 1,508,807 | -0.06(-0.81%) |
Mar 25, 2004 | 7.121 | 7.155 | 7.026 | 7.146 | 2,250,497 | +0.04(+0.59%) |
Mar 24, 2004 | 7.161 | 7.170 | 7.097 | 7.104 | 770,493 | -0.00(-0.03%) |
Mar 23, 2004 | 7.132 | 7.135 | 7.099 | 7.106 | 710,410 | -0.01(-0.09%) |
Mar 22, 2004 | 7.110 | 7.284 | 7.088 | 7.112 | 1,158,665 | -0.11(-1.48%) |
Mar 19, 2004 | 7.319 | 7.319 | 7.215 | 7.219 | 596,772 | -0.05(-0.64%) |
Mar 18, 2004 | 7.270 | 7.321 | 7.179 | 7.266 | 719,637 | -0.06(-0.82%) |
Mar 17, 2004 | 7.244 | 7.377 | 7.237 | 7.326 | 1,050,652 | +0.08(+1.13%) |
Mar 16, 2004 | 7.266 | 7.299 | 7.224 | 7.244 | 1,401,919 | +0.07(+0.99%) |
Mar 15, 2004 | 7.417 | 7.444 | 7.172 | 7.172 | 2,134,608 | -0.24(-3.30%) |
Mar 12, 2004 | 7.332 | 7.417 | 7.226 | 7.417 | 2,189,289 | +0.20(+2.71%) |
Mar 11, 2004 | 7.177 | 7.470 | 7.177 | 7.221 | 3,471,269 | -0.05(-0.73%) |
Mar 10, 2004 | 7.255 | 7.341 | 7.188 | 7.275 | 3,865,067 | +0.14(+1.99%) |
Mar 09, 2004 | 7.044 | 7.246 | 7.026 | 7.132 | 3,601,110 | +0.12(+1.74%) |
Mar 08, 2004 | 7.044 | 7.084 | 6.999 | 7.010 | 1,655,525 | -0.01(-0.16%) |
Mar 05, 2004 | 6.999 | 7.064 | 6.961 | 7.021 | 1,440,624 | -0.00(-0.03%) |
Mar 04, 2004 | 7.001 | 7.061 | 6.906 | 7.024 | 1,883,027 | +0.02(+0.35%) |
Mar 03, 2004 | 6.888 | 7.032 | 6.866 | 6.999 | 4,071,642 | +0.01(+0.19%) |
Mar 02, 2004 | 6.977 | 7.028 | 6.977 | 6.986 | 1,812,819 | -0.05(-0.66%) |
Mar 01, 2004 | 7.044 | 7.086 | 7.001 | 7.032 | 2,130,332 | -0.01(-0.16%) |
Feb 27, 2004 | 7.061 | 7.106 | 7.010 | 7.044 | 2,971,259 | -0.11(-1.49%) |
Feb 26, 2004 | 6.888 | 7.210 | 6.888 | 7.150 | 5,229,407 | +0.32(+4.75%) |
Feb 25, 2004 | 6.888 | 6.888 | 6.510 | 6.826 | 15,528,677 | -0.68(-9.00%) |
Feb 24, 2004 | 7.484 | 7.541 | 7.417 | 7.501 | 1,267,803 | +0.02(+0.24%) |
Feb 23, 2004 | 7.644 | 7.652 | 7.444 | 7.484 | 2,384,613 | -0.17(-2.24%) |
Feb 20, 2004 | 7.686 | 7.797 | 7.655 | 7.655 | 1,161,815 | -0.03(-0.40%) |
Feb 19, 2004 | 7.910 | 7.932 | 7.666 | 7.686 | 1,150,114 | -0.19(-2.45%) |
Feb 18, 2004 | 7.866 | 7.981 | 7.859 | 7.879 | 920,811 | +0.01(+0.14%) |
Feb 17, 2004 | 7.888 | 7.906 | 7.828 | 7.868 | 734,938 | -0.04(-0.45%) |
Feb 13, 2004 | 7.710 | 7.903 | 7.710 | 7.903 | 1,256,776 | +0.20(+2.66%) |
Feb 12, 2004 | 7.755 | 7.810 | 7.684 | 7.699 | 668,105 | -0.04(-0.46%) |
Feb 11, 2004 | 7.724 | 7.735 | 7.619 | 7.735 | 1,346,337 | +0.01(+0.12%) |
Feb 10, 2004 | 7.699 | 7.746 | 7.668 | 7.726 | 655,279 | +0.07(+0.90%) |
Feb 09, 2004 | 7.732 | 7.732 | 7.628 | 7.657 | 710,410 | -0.08(-1.06%) |
Feb 06, 2004 | 7.732 | 7.819 | 7.675 | 7.739 | 727,963 | -0.01(-0.14%) |
Feb 05, 2004 | 7.644 | 7.830 | 7.630 | 7.750 | 1,285,130 | +0.11(+1.40%) |
Feb 04, 2004 | 7.550 | 7.666 | 7.532 | 7.644 | 940,838 | +0.09(+1.24%) |
Feb 03, 2004 | 7.504 | 7.584 | 7.495 | 7.550 | 874,455 | +0.05(+0.62%) |
Feb 02, 2004 | 7.452 | 7.548 | 7.430 | 7.504 | 725,712 | +0.05(+0.69%) |
Jan 30, 2004 | 7.499 | 7.499 | 7.428 | 7.452 | 716,711 | -0.05(-0.62%) |
Jan 29, 2004 | 7.399 | 7.499 | 7.379 | 7.499 | 1,036,025 | +0.11(+1.53%) |
Jan 28, 2004 | 7.484 | 7.504 | 7.386 | 7.386 | 1,169,241 | -0.04(-0.57%) |
Jan 27, 2004 | 7.332 | 7.444 | 7.310 | 7.428 | 847,452 | +0.12(+1.61%) |
Jan 26, 2004 | 7.312 | 7.337 | 7.268 | 7.310 | 1,259,702 | -0.00(-0.06%) |
Jan 23, 2004 | 7.444 | 7.477 | 7.268 | 7.315 | 1,167,441 | -0.13(-1.73%) |
Jan 22, 2004 | 7.332 | 7.490 | 7.332 | 7.444 | 998,220 | +0.11(+1.52%) |
Jan 21, 2004 | 7.366 | 7.444 | 7.328 | 7.332 | 1,013,972 | +0.01(+0.12%) |
Jan 20, 2004 | 7.221 | 7.324 | 7.195 | 7.324 | 1,260,602 | +0.10(+1.45%) |
Jan 16, 2004 | 7.250 | 7.286 | 7.177 | 7.219 | 1,168,341 | -0.03(-0.43%) |
Jan 15, 2004 | 7.266 | 7.277 | 7.232 | 7.250 | 1,240,800 | -0.00(-0.06%) |
Jan 14, 2004 | 7.244 | 7.284 | 7.237 | 7.255 | 1,288,955 | +0.02(+0.28%) |
Jan 13, 2004 | 7.266 | 7.297 | 7.204 | 7.235 | 1,255,876 | -0.01(-0.15%) |
Jan 12, 2004 | 7.244 | 7.272 | 7.192 | 7.246 | 1,561,238 | +0.06(+0.87%) |
Jan 09, 2004 | 7.110 | 7.235 | 7.088 | 7.184 | 1,522,984 | +0.08(+1.13%) |
Jan 08, 2004 | 7.208 | 7.221 | 7.048 | 7.104 | 2,004,767 | -0.09(-1.21%) |
Jan 07, 2004 | 7.332 | 7.332 | 7.179 | 7.190 | 2,239,470 | -0.26(-3.55%) |
Jan 06, 2004 | 7.344 | 7.504 | 7.337 | 7.455 | 1,385,717 | +0.03(+0.45%) |
Jan 05, 2004 | 7.421 | 7.421 | 7.310 | 7.421 | 1,153,039 | +0.11(+1.52%) |
Jan 02, 2004 | 7.310 | 7.364 | 7.295 | 7.310 | 916,760 | -0.01(-0.09%) |
Dec 31, 2003 | 7.324 | 7.357 | 7.286 | 7.317 | 800,646 | +0.00(+0.03%) |
Dec 30, 2003 | 7.315 | 7.361 | 7.288 | 7.315 | 1,174,417 | +0.01(+0.15%) |
Dec 29, 2003 | 7.221 | 7.306 | 7.195 | 7.304 | 1,155,064 | +0.08(+1.14%) |
Dec 26, 2003 | 7.266 | 7.266 | 7.201 | 7.221 | 175,071 | +0.00(+0.00%) |
Dec 24, 2003 | 7.137 | 7.232 | 7.126 | 7.221 | 295,010 | +0.10(+1.40%) |
Dec 23, 2003 | 7.188 | 7.199 | 7.090 | 7.121 | 941,063 | -0.02(-0.31%) |
Dec 22, 2003 | 7.066 | 7.144 | 7.048 | 7.144 | 826,074 | +0.08(+1.10%) |
Dec 19, 2003 | 7.110 | 7.166 | 7.055 | 7.066 | 1,030,399 | -0.13(-1.79%) |
Dec 18, 2003 | 7.052 | 7.190 | 6.955 | 7.195 | 943,314 | +0.14(+2.05%) |
Dec 17, 2003 | 6.966 | 7.061 | 6.959 | 7.050 | 811,223 | +0.07(+1.05%) |
Dec 16, 2003 | 6.924 | 6.999 | 6.890 | 6.977 | 1,344,312 | +0.04(+0.54%) |
Dec 15, 2003 | 7.110 | 7.110 | 6.937 | 6.939 | 2,006,567 | -0.09(-1.26%) |
Dec 12, 2003 | 7.010 | 7.179 | 6.944 | 7.028 | 2,384,838 | -0.30(-4.09%) |
Dec 11, 2003 | 7.228 | 7.399 | 7.228 | 7.328 | 1,321,809 | +0.05(+0.70%) |
Dec 10, 2003 | 7.328 | 7.328 | 7.237 | 7.277 | 851,727 | -0.02(-0.27%) |
Dec 09, 2003 | 7.352 | 7.352 | 7.281 | 7.297 | 1,016,447 | -0.03(-0.39%) |
Dec 08, 2003 | 7.375 | 7.388 | 7.301 | 7.326 | 614,549 | -0.01(-0.12%) |
Dec 05, 2003 | 7.288 | 7.381 | 7.288 | 7.335 | 749,115 | -0.05(-0.63%) |
Dec 04, 2003 | 7.452 | 7.479 | 7.381 | 7.381 | 1,157,540 | -0.09(-1.25%) |
Dec 03, 2003 | 7.512 | 7.515 | 7.446 | 7.475 | 1,403,719 | -0.05(-0.62%) |
Dec 02, 2003 | 7.584 | 7.584 | 7.519 | 7.521 | 1,062,353 | -0.06(-0.82%) |
Dec 01, 2003 | 7.555 | 7.590 | 7.470 | 7.584 | 2,400,590 | -0.08(-1.10%) |
Nov 28, 2003 | 7.644 | 7.699 | 7.644 | 7.668 | 509,911 | -0.01(-0.09%) |
Nov 26, 2003 | 7.557 | 7.641 | 7.548 | 7.675 | 1,840,497 | +0.12(+1.53%) |
Nov 25, 2003 | 7.266 | 7.599 | 7.259 | 7.559 | 2,339,382 | +0.29(+4.04%) |
Nov 24, 2003 | 7.132 | 7.288 | 7.132 | 7.266 | 1,505,207 | +0.13(+1.77%) |
Nov 21, 2003 | 7.055 | 7.137 | 7.041 | 7.139 | 963,116 | +0.13(+1.84%) |
Nov 20, 2003 | 6.921 | 7.104 | 6.917 | 7.010 | 1,766,238 | +0.07(+0.99%) |
Nov 19, 2003 | 6.910 | 6.959 | 6.901 | 6.941 | 767,792 | +0.04(+0.61%) |
Nov 18, 2003 | 6.866 | 6.908 | 6.841 | 6.899 | 1,152,814 | +0.06(+0.88%) |
Nov 17, 2003 | 6.864 | 6.888 | 6.821 | 6.839 | 1,030,399 | -0.07(-1.03%) |
Nov 14, 2003 | 7.004 | 7.004 | 6.877 | 6.910 | 1,313,933 | -0.10(-1.49%) |
Nov 13, 2003 | 7.052 | 7.068 | 6.999 | 7.015 | 643,577 | -0.04(-0.54%) |
Nov 12, 2003 | 7.055 | 7.099 | 7.028 | 7.052 | 798,171 | +0.04(+0.63%) |
Nov 11, 2003 | 7.017 | 7.024 | 6.988 | 7.008 | 867,929 | -0.01(-0.13%) |
Nov 10, 2003 | 7.030 | 7.066 | 6.988 | 7.017 | 510,136 | +0.01(+0.19%) |
Nov 07, 2003 | 7.021 | 7.021 | 6.966 | 7.004 | 760,141 | +0.01(+0.13%) |
Nov 06, 2003 | 6.888 | 7.010 | 6.844 | 6.995 | 1,562,813 | -0.16(-2.24%) |
Nov 05, 2003 | 7.019 | 7.155 | 7.081 | 7.155 | 1,073,379 | +0.09(+1.23%) |
Nov 04, 2003 | 7.019 | 7.108 | 7.019 | 7.068 | 1,139,065 | +0.05(+0.76%) |
Nov 03, 2003 | 6.995 | 7.059 | 6.955 | 7.015 | 880,182 | +0.04(+0.64%) |
Oct 31, 2003 | 6.919 | 6.997 | 6.886 | 6.970 | 685,432 | +0.07(+1.00%) |
Oct 30, 2003 | 6.884 | 6.937 | 6.848 | 6.901 | 842,051 | +0.08(+1.17%) |
Oct 29, 2003 | 6.866 | 6.868 | 6.799 | 6.821 | 741,239 | -0.05(-0.68%) |
Oct 28, 2003 | 6.828 | 6.879 | 6.757 | 6.868 | 1,128,736 | +0.04(+0.62%) |
Oct 27, 2003 | 6.826 | 6.866 | 6.733 | 6.826 | 916,760 | +0.02(+0.26%) |
Oct 24, 2003 | 6.777 | 6.844 | 6.713 | 6.808 | 2,248,246 | +0.13(+1.96%) |
Oct 23, 2003 | 6.644 | 6.699 | 6.517 | 6.677 | 1,166,766 | +0.01(+0.20%) |
Oct 22, 2003 | 6.721 | 6.726 | 6.630 | 6.664 | 774,093 | -0.07(-1.09%) |
Oct 21, 2003 | 6.706 | 6.757 | 6.670 | 6.737 | 672,381 | -0.00(-0.03%) |
Oct 20, 2003 | 6.666 | 6.755 | 6.601 | 6.739 | 1,093,857 | +0.08(+1.27%) |
Oct 17, 2003 | 6.733 | 6.737 | 6.675 | 6.655 | 1,127,611 | -0.06(-0.96%) |
Oct 16, 2003 | 6.608 | 6.721 | 6.579 | 6.719 | 844,527 | +0.09(+1.41%) |
Oct 15, 2003 | 6.684 | 6.688 | 6.537 | 6.626 | 1,507,907 | -0.04(-0.53%) |
Oct 14, 2003 | 6.699 | 6.708 | 6.570 | 6.661 | 1,131,211 | -0.06(-0.89%) |
Oct 13, 2003 | 6.666 | 6.717 | 6.666 | 6.721 | 563,018 | +0.03(+0.47%) |
Oct 10, 2003 | 6.666 | 6.710 | 6.659 | 6.690 | 642,002 | -0.06(-0.95%) |
Oct 09, 2003 | 6.784 | 6.810 | 6.710 | 6.755 | 774,543 | -0.01(-0.13%) |
Oct 08, 2003 | 6.799 | 6.801 | 6.750 | 6.764 | 773,193 | +0.01(+0.13%) |
Oct 07, 2003 | 6.688 | 6.739 | 6.688 | 6.755 | 727,738 | +0.03(+0.46%) |
Oct 06, 2003 | 6.673 | 6.755 | 6.661 | 6.724 | 865,904 | +0.05(+0.77%) |
Oct 03, 2003 | 6.688 | 6.688 | 6.644 | 6.673 | 1,113,659 | +0.03(+0.40%) |
Oct 02, 2003 | 6.673 | 6.699 | 6.599 | 6.646 | 1,906,655 | -0.07(-1.09%) |