Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.324 | 8.521 | 8.324 | 8.423 | 901,443 | +0.08(+0.90%) |
Sep 29, 2004 | 8.297 | 8.377 | 8.204 | 8.348 | 1,085,121 | +0.06(+0.69%) |
Sep 28, 2004 | 8.388 | 8.399 | 8.273 | 8.290 | 1,281,225 | +0.01(+0.16%) |
Sep 27, 2004 | 8.233 | 8.317 | 8.222 | 8.277 | 1,982,724 | +0.04(+0.54%) |
Sep 24, 2004 | 8.133 | 8.266 | 8.129 | 8.233 | 1,187,691 | +0.09(+1.09%) |
Sep 23, 2004 | 8.202 | 8.211 | 8.127 | 8.144 | 753,914 | -0.07(-0.84%) |
Sep 22, 2004 | 8.133 | 8.226 | 8.124 | 8.213 | 916,806 | +0.05(+0.57%) |
Sep 21, 2004 | 8.200 | 8.231 | 8.138 | 8.166 | 847,221 | +0.09(+1.10%) |
Sep 20, 2004 | 8.023 | 8.116 | 7.969 | 8.078 | 645,243 | +0.06(+0.69%) |
Sep 17, 2004 | 8.175 | 8.189 | 8.023 | 8.023 | 1,075,406 | -0.15(-1.89%) |
Sep 16, 2004 | 8.056 | 8.177 | 8.056 | 8.177 | 1,096,191 | +0.10(+1.23%) |
Sep 15, 2004 | 8.262 | 8.262 | 8.031 | 8.078 | 1,929,180 | -0.18(-2.22%) |
Sep 14, 2004 | 8.321 | 8.341 | 8.244 | 8.262 | 597,121 | -0.07(-0.88%) |
Sep 13, 2004 | 8.366 | 8.379 | 8.312 | 8.335 | 536,799 | +0.02(+0.24%) |
Sep 10, 2004 | 8.224 | 8.330 | 8.204 | 8.315 | 925,843 | +0.11(+1.38%) |
Sep 09, 2004 | 8.432 | 8.476 | 8.124 | 8.202 | 1,964,650 | -0.17(-2.09%) |
Sep 08, 2004 | 8.487 | 8.540 | 8.357 | 8.377 | 1,617,402 | -0.13(-1.56%) |
Sep 07, 2004 | 8.492 | 8.509 | 8.454 | 8.509 | 723,188 | +0.04(+0.52%) |
Sep 03, 2004 | 8.321 | 8.476 | 8.312 | 8.465 | 680,036 | +0.20(+2.41%) |
Sep 02, 2004 | 8.222 | 8.304 | 8.211 | 8.266 | 1,211,413 | +0.07(+0.81%) |
Sep 01, 2004 | 8.100 | 8.200 | 8.082 | 8.200 | 409,829 | +0.06(+0.76%) |
Aug 31, 2004 | 8.100 | 8.142 | 8.089 | 8.138 | 594,184 | +0.04(+0.44%) |
Aug 30, 2004 | 8.067 | 8.135 | 8.054 | 8.102 | 569,107 | -0.08(-0.92%) |
Aug 27, 2004 | 8.100 | 8.177 | 8.042 | 8.177 | 1,140,247 | +0.06(+0.68%) |
Aug 26, 2004 | 8.034 | 8.166 | 7.934 | 8.122 | 1,028,639 | +0.09(+1.10%) |
Aug 25, 2004 | 8.138 | 8.138 | 8.025 | 8.034 | 942,110 | -0.11(-1.33%) |
Aug 24, 2004 | 8.341 | 8.343 | 8.018 | 8.142 | 1,709,806 | -0.22(-2.65%) |
Aug 23, 2004 | 8.255 | 8.481 | 8.211 | 8.363 | 957,925 | +0.13(+1.61%) |
Aug 20, 2004 | 8.109 | 8.262 | 8.096 | 8.231 | 601,866 | +0.15(+1.86%) |
Aug 19, 2004 | 8.000 | 8.096 | 7.965 | 8.080 | 437,618 | +0.04(+0.50%) |
Aug 18, 2004 | 7.945 | 8.051 | 7.912 | 8.040 | 893,536 | +0.04(+0.55%) |
Aug 17, 2004 | 8.034 | 8.069 | 7.985 | 7.996 | 688,395 | -0.08(-0.93%) |
Aug 16, 2004 | 8.034 | 8.078 | 7.992 | 8.071 | 881,110 | -0.01(-0.08%) |
Aug 13, 2004 | 8.049 | 8.089 | 8.018 | 8.078 | 510,818 | +0.03(+0.33%) |
Aug 12, 2004 | 8.056 | 8.100 | 8.014 | 8.051 | 500,425 | -0.06(-0.74%) |
Aug 11, 2004 | 8.040 | 8.142 | 8.025 | 8.111 | 622,877 | +0.00(+0.05%) |
Aug 10, 2004 | 7.834 | 8.138 | 7.834 | 8.107 | 693,366 | +0.07(+0.91%) |
Aug 09, 2004 | 8.078 | 8.085 | 7.996 | 8.034 | 682,069 | -0.14(-1.68%) |
Aug 06, 2004 | 8.129 | 8.189 | 7.985 | 8.171 | 1,163,065 | +0.04(+0.52%) |
Aug 05, 2004 | 8.215 | 8.220 | 8.129 | 8.129 | 812,880 | -0.10(-1.18%) |
Aug 04, 2004 | 8.237 | 8.273 | 8.191 | 8.226 | 563,007 | -0.02(-0.27%) |
Aug 03, 2004 | 8.410 | 8.436 | 8.248 | 8.248 | 810,395 | -0.22(-2.61%) |
Aug 02, 2004 | 8.357 | 8.481 | 8.299 | 8.470 | 926,069 | +0.09(+1.03%) |
Jul 30, 2004 | 8.189 | 8.403 | 8.186 | 8.383 | 1,303,139 | +0.19(+2.38%) |
Jul 29, 2004 | 8.146 | 8.193 | 8.120 | 8.189 | 818,980 | -0.00(-0.03%) |
Jul 28, 2004 | 8.124 | 8.237 | 8.087 | 8.191 | 804,973 | +0.01(+0.14%) |
Jul 27, 2004 | 8.122 | 8.180 | 8.087 | 8.180 | 837,280 | +0.06(+0.76%) |
Jul 26, 2004 | 8.217 | 8.226 | 8.058 | 8.118 | 893,762 | -0.06(-0.68%) |
Jul 23, 2004 | 8.231 | 8.264 | 8.171 | 8.173 | 1,103,195 | -0.10(-1.23%) |
Jul 22, 2004 | 8.452 | 8.465 | 8.197 | 8.275 | 1,657,843 | -0.23(-2.73%) |
Jul 21, 2004 | 8.642 | 8.649 | 8.487 | 8.507 | 995,202 | -0.23(-2.66%) |
Jul 20, 2004 | 8.691 | 8.760 | 8.680 | 8.740 | 676,873 | +0.05(+0.56%) |
Jul 19, 2004 | 8.715 | 8.760 | 8.600 | 8.691 | 1,286,195 | -0.02(-0.28%) |
Jul 16, 2004 | 8.686 | 8.839 | 8.638 | 8.715 | 2,055,472 | -0.02(-0.20%) |
Jul 15, 2004 | 8.629 | 8.733 | 8.565 | 8.733 | 1,945,898 | +0.12(+1.36%) |
Jul 14, 2004 | 8.543 | 8.622 | 8.496 | 8.616 | 1,506,247 | +0.10(+1.20%) |
Jul 13, 2004 | 8.490 | 8.549 | 8.452 | 8.514 | 3,383,012 | +0.08(+0.94%) |
Jul 12, 2004 | 8.293 | 8.472 | 8.253 | 8.434 | 1,686,761 | +0.19(+2.31%) |
Jul 09, 2004 | 8.200 | 8.275 | 8.200 | 8.244 | 2,113,309 | +0.05(+0.57%) |
Jul 08, 2004 | 8.146 | 8.200 | 8.131 | 8.197 | 1,417,684 | +0.08(+0.95%) |
Jul 07, 2004 | 8.078 | 8.160 | 8.067 | 8.120 | 1,585,547 | -0.04(-0.52%) |
Jul 06, 2004 | 8.107 | 8.208 | 8.040 | 8.162 | 2,070,383 | +0.04(+0.55%) |
Jul 02, 2004 | 8.164 | 8.166 | 8.082 | 8.118 | 1,365,721 | -0.04(-0.52%) |
Jul 01, 2004 | 8.189 | 8.217 | 8.078 | 8.160 | 1,965,328 | -0.06(-0.70%) |
Jun 30, 2004 | 8.299 | 8.299 | 8.153 | 8.217 | 1,448,410 | +0.02(+0.22%) |
Jun 29, 2004 | 8.222 | 8.228 | 8.160 | 8.200 | 728,158 | -0.05(-0.62%) |
Jun 28, 2004 | 8.255 | 8.328 | 8.237 | 8.251 | 971,480 | +0.04(+0.49%) |
Jun 25, 2004 | 8.308 | 8.370 | 8.211 | 8.211 | 1,375,887 | -0.15(-1.83%) |
Jun 24, 2004 | 8.100 | 8.379 | 8.100 | 8.363 | 1,365,721 | +0.20(+2.41%) |
Jun 23, 2004 | 8.155 | 8.211 | 8.133 | 8.166 | 727,255 | -0.02(-0.27%) |
Jun 22, 2004 | 8.102 | 8.220 | 8.005 | 8.189 | 1,214,576 | +0.02(+0.27%) |
Jun 21, 2004 | 8.195 | 8.257 | 8.122 | 8.166 | 857,162 | -0.08(-0.94%) |
Jun 18, 2004 | 8.299 | 8.299 | 8.231 | 8.244 | 1,161,936 | -0.06(-0.67%) |
Jun 17, 2004 | 8.277 | 8.328 | 8.266 | 8.299 | 603,221 | -0.02(-0.27%) |
Jun 16, 2004 | 8.299 | 8.355 | 8.281 | 8.321 | 1,348,099 | +0.04(+0.51%) |
Jun 15, 2004 | 8.293 | 8.297 | 8.226 | 8.279 | 646,373 | +0.03(+0.38%) |
Jun 14, 2004 | 8.078 | 8.264 | 8.078 | 8.248 | 742,166 | +0.06(+0.73%) |
Jun 10, 2004 | 8.224 | 8.244 | 8.144 | 8.189 | 809,717 | -0.05(-0.56%) |
Jun 09, 2004 | 8.299 | 8.299 | 8.129 | 8.235 | 1,427,173 | -0.06(-0.72%) |
Jun 08, 2004 | 8.299 | 8.317 | 8.257 | 8.295 | 1,145,443 | -0.05(-0.58%) |
Jun 07, 2004 | 8.233 | 8.343 | 8.191 | 8.343 | 714,377 | +0.12(+1.43%) |
Jun 04, 2004 | 8.189 | 8.244 | 8.155 | 8.226 | 661,962 | +0.06(+0.73%) |
Jun 03, 2004 | 8.155 | 8.222 | 8.122 | 8.166 | 1,133,017 | +0.00(+0.00%) |
Jun 02, 2004 | 8.011 | 8.184 | 8.007 | 8.166 | 1,266,313 | +0.15(+1.82%) |
Jun 01, 2004 | 7.967 | 8.062 | 7.967 | 8.020 | 845,866 | +0.05(+0.67%) |
May 28, 2004 | 7.967 | 8.023 | 7.956 | 7.967 | 685,458 | +0.00(+0.03%) |
May 27, 2004 | 7.994 | 8.020 | 7.850 | 7.965 | 1,515,510 | -0.03(-0.41%) |
May 26, 2004 | 7.839 | 7.998 | 7.839 | 7.998 | 724,543 | +0.13(+1.60%) |
May 25, 2004 | 7.744 | 7.872 | 7.713 | 7.872 | 894,891 | +0.13(+1.66%) |
May 24, 2004 | 7.744 | 7.748 | 7.682 | 7.744 | 570,688 | +0.00(+0.03%) |
May 21, 2004 | 7.768 | 7.768 | 7.715 | 7.741 | 979,614 | -0.03(-0.34%) |
May 20, 2004 | 7.746 | 7.801 | 7.737 | 7.768 | 889,243 | +0.02(+0.23%) |
May 19, 2004 | 7.724 | 7.790 | 7.684 | 7.750 | 1,072,469 | +0.03(+0.34%) |
May 18, 2004 | 7.673 | 7.735 | 7.662 | 7.724 | 1,043,325 | +0.04(+0.52%) |
May 17, 2004 | 7.653 | 7.706 | 7.600 | 7.684 | 1,214,350 | +0.03(+0.40%) |
May 14, 2004 | 7.551 | 7.686 | 7.547 | 7.653 | 833,440 | +0.01(+0.17%) |
May 13, 2004 | 7.511 | 7.668 | 7.480 | 7.640 | 1,839,035 | +0.13(+1.74%) |
May 12, 2004 | 7.414 | 7.549 | 7.292 | 7.509 | 1,363,687 | +0.06(+0.77%) |
May 11, 2004 | 7.425 | 7.491 | 7.381 | 7.452 | 986,617 | +0.07(+0.96%) |
May 10, 2004 | 7.436 | 7.536 | 7.356 | 7.381 | 1,411,358 | -0.02(-0.24%) |
May 07, 2004 | 7.394 | 7.525 | 7.387 | 7.398 | 650,214 | +0.01(+0.09%) |
May 06, 2004 | 7.317 | 7.438 | 7.308 | 7.392 | 614,292 | +0.02(+0.27%) |
May 05, 2004 | 7.447 | 7.469 | 7.359 | 7.372 | 931,491 | -0.08(-1.01%) |
May 04, 2004 | 7.414 | 7.494 | 7.370 | 7.447 | 890,825 | +0.14(+1.91%) |
May 03, 2004 | 7.319 | 7.390 | 7.263 | 7.308 | 862,584 | -0.02(-0.33%) |
Apr 30, 2004 | 7.314 | 7.429 | 7.281 | 7.332 | 683,877 | +0.05(+0.70%) |
Apr 29, 2004 | 7.270 | 7.325 | 7.255 | 7.281 | 486,418 | -0.01(-0.09%) |
Apr 28, 2004 | 7.392 | 7.398 | 7.237 | 7.288 | 805,877 | -0.15(-1.99%) |
Apr 27, 2004 | 7.436 | 7.514 | 7.414 | 7.436 | 1,050,554 | +0.04(+0.57%) |
Apr 26, 2004 | 7.398 | 7.467 | 7.372 | 7.394 | 1,243,043 | +0.02(+0.33%) |
Apr 23, 2004 | 7.281 | 7.412 | 7.224 | 7.370 | 1,348,324 | +0.10(+1.34%) |
Apr 22, 2004 | 7.155 | 7.272 | 7.148 | 7.272 | 1,422,202 | +0.12(+1.64%) |
Apr 21, 2004 | 7.148 | 7.173 | 7.082 | 7.155 | 526,858 | +0.00(+0.06%) |
Apr 20, 2004 | 7.248 | 7.283 | 7.148 | 7.151 | 1,053,491 | -0.10(-1.34%) |
Apr 19, 2004 | 7.204 | 7.277 | 7.204 | 7.248 | 990,458 | -0.01(-0.12%) |
Apr 16, 2004 | 7.184 | 7.281 | 7.177 | 7.257 | 852,417 | +0.07(+1.02%) |
Apr 15, 2004 | 7.148 | 7.217 | 7.128 | 7.184 | 774,021 | +0.01(+0.12%) |
Apr 14, 2004 | 7.270 | 7.301 | 7.159 | 7.175 | 787,351 | -0.14(-1.94%) |
Apr 13, 2004 | 7.372 | 7.423 | 7.272 | 7.317 | 955,214 | -0.06(-0.87%) |
Apr 12, 2004 | 7.336 | 7.491 | 7.334 | 7.381 | 880,206 | +0.09(+1.18%) |
Apr 08, 2004 | 7.425 | 7.447 | 7.281 | 7.294 | 1,321,891 | -0.11(-1.44%) |
Apr 07, 2004 | 7.363 | 7.432 | 7.281 | 7.401 | 969,673 | +0.04(+0.54%) |
Apr 06, 2004 | 7.381 | 7.387 | 7.325 | 7.361 | 1,715,228 | -0.05(-0.66%) |
Apr 05, 2004 | 7.383 | 7.414 | 7.359 | 7.410 | 1,263,828 | +0.03(+0.36%) |
Apr 02, 2004 | 7.502 | 7.502 | 7.334 | 7.383 | 1,299,750 | +0.07(+1.00%) |
Apr 01, 2004 | 7.126 | 7.310 | 7.093 | 7.310 | 1,335,899 | +0.21(+2.90%) |
Mar 31, 2004 | 7.093 | 7.164 | 7.049 | 7.104 | 1,393,961 | +0.03(+0.38%) |
Mar 30, 2004 | 7.082 | 7.093 | 7.016 | 7.078 | 1,655,132 | -0.02(-0.28%) |
Mar 29, 2004 | 7.051 | 7.115 | 7.051 | 7.097 | 1,476,424 | +0.04(+0.53%) |
Mar 26, 2004 | 7.120 | 7.193 | 6.991 | 7.060 | 1,514,832 | -0.06(-0.81%) |
Mar 25, 2004 | 7.093 | 7.126 | 6.998 | 7.117 | 2,259,483 | +0.04(+0.59%) |
Mar 24, 2004 | 7.133 | 7.142 | 7.069 | 7.075 | 773,569 | -0.00(-0.03%) |
Mar 23, 2004 | 7.104 | 7.106 | 7.071 | 7.078 | 713,247 | -0.01(-0.09%) |
Mar 22, 2004 | 7.082 | 7.255 | 7.060 | 7.084 | 1,163,291 | -0.11(-1.48%) |
Mar 19, 2004 | 7.290 | 7.290 | 7.186 | 7.190 | 599,155 | -0.05(-0.64%) |
Mar 18, 2004 | 7.241 | 7.292 | 7.151 | 7.237 | 722,510 | -0.06(-0.82%) |
Mar 17, 2004 | 7.215 | 7.348 | 7.208 | 7.297 | 1,054,847 | +0.08(+1.14%) |
Mar 16, 2004 | 7.237 | 7.270 | 7.195 | 7.215 | 1,407,517 | +0.07(+0.99%) |
Mar 15, 2004 | 7.387 | 7.414 | 7.144 | 7.144 | 2,143,131 | -0.24(-3.30%) |
Mar 12, 2004 | 7.303 | 7.387 | 7.197 | 7.387 | 2,198,031 | +0.19(+2.71%) |
Mar 11, 2004 | 7.148 | 7.441 | 7.148 | 7.193 | 3,485,130 | -0.05(-0.73%) |
Mar 10, 2004 | 7.226 | 7.312 | 7.159 | 7.246 | 3,880,500 | +0.14(+1.99%) |
Mar 09, 2004 | 7.016 | 7.217 | 6.998 | 7.104 | 3,615,489 | +0.12(+1.74%) |
Mar 08, 2004 | 7.016 | 7.055 | 6.971 | 6.982 | 1,662,135 | -0.01(-0.16%) |
Mar 05, 2004 | 6.971 | 7.035 | 6.934 | 6.993 | 1,446,376 | -0.00(-0.03%) |
Mar 04, 2004 | 6.974 | 7.033 | 6.878 | 6.996 | 1,890,546 | +0.02(+0.35%) |
Mar 03, 2004 | 6.861 | 7.005 | 6.839 | 6.971 | 4,087,900 | +0.01(+0.19%) |
Mar 02, 2004 | 6.949 | 7.000 | 6.949 | 6.958 | 1,820,057 | -0.05(-0.66%) |
Mar 01, 2004 | 7.016 | 7.058 | 6.974 | 7.005 | 2,138,839 | -0.01(-0.16%) |
Feb 27, 2004 | 7.033 | 7.078 | 6.982 | 7.016 | 2,983,123 | -0.11(-1.49%) |
Feb 26, 2004 | 6.861 | 7.182 | 6.861 | 7.122 | 5,250,288 | +0.32(+4.75%) |
Feb 25, 2004 | 6.861 | 6.861 | 6.484 | 6.799 | 15,590,684 | -0.67(-9.00%) |
Feb 24, 2004 | 7.454 | 7.511 | 7.387 | 7.471 | 1,272,865 | +0.02(+0.24%) |
Feb 23, 2004 | 7.613 | 7.622 | 7.414 | 7.454 | 2,394,135 | -0.17(-2.24%) |
Feb 20, 2004 | 7.655 | 7.766 | 7.624 | 7.624 | 1,166,454 | -0.03(-0.40%) |
Feb 19, 2004 | 7.879 | 7.901 | 7.635 | 7.655 | 1,154,706 | -0.19(-2.45%) |
Feb 18, 2004 | 7.834 | 7.950 | 7.828 | 7.848 | 924,488 | +0.01(+0.14%) |
Feb 17, 2004 | 7.857 | 7.874 | 7.797 | 7.837 | 737,873 | -0.04(-0.45%) |
Feb 13, 2004 | 7.680 | 7.872 | 7.680 | 7.872 | 1,261,795 | +0.20(+2.66%) |
Feb 12, 2004 | 7.724 | 7.779 | 7.653 | 7.668 | 670,773 | -0.04(-0.46%) |
Feb 11, 2004 | 7.693 | 7.704 | 7.589 | 7.704 | 1,351,713 | +0.01(+0.12%) |
Feb 10, 2004 | 7.668 | 7.715 | 7.637 | 7.695 | 657,895 | +0.07(+0.90%) |
Feb 09, 2004 | 7.702 | 7.702 | 7.598 | 7.626 | 713,247 | -0.08(-1.06%) |
Feb 06, 2004 | 7.702 | 7.788 | 7.644 | 7.708 | 730,869 | -0.01(-0.14%) |
Feb 05, 2004 | 7.613 | 7.799 | 7.600 | 7.719 | 1,290,262 | +0.11(+1.40%) |
Feb 04, 2004 | 7.520 | 7.635 | 7.502 | 7.613 | 944,595 | +0.09(+1.24%) |
Feb 03, 2004 | 7.474 | 7.553 | 7.465 | 7.520 | 877,947 | +0.05(+0.62%) |
Feb 02, 2004 | 7.423 | 7.518 | 7.401 | 7.474 | 728,610 | +0.05(+0.69%) |
Jan 30, 2004 | 7.469 | 7.469 | 7.398 | 7.423 | 719,573 | -0.05(-0.62%) |
Jan 29, 2004 | 7.370 | 7.469 | 7.350 | 7.469 | 1,040,162 | +0.11(+1.53%) |
Jan 28, 2004 | 7.454 | 7.474 | 7.356 | 7.356 | 1,173,910 | -0.04(-0.57%) |
Jan 27, 2004 | 7.303 | 7.414 | 7.281 | 7.398 | 850,836 | +0.12(+1.61%) |
Jan 26, 2004 | 7.283 | 7.308 | 7.239 | 7.281 | 1,264,732 | -0.00(-0.06%) |
Jan 23, 2004 | 7.414 | 7.447 | 7.239 | 7.286 | 1,172,102 | -0.13(-1.73%) |
Jan 22, 2004 | 7.303 | 7.460 | 7.303 | 7.414 | 1,002,206 | +0.11(+1.52%) |
Jan 21, 2004 | 7.336 | 7.414 | 7.299 | 7.303 | 1,018,021 | +0.01(+0.12%) |
Jan 20, 2004 | 7.193 | 7.294 | 7.166 | 7.294 | 1,265,636 | +0.10(+1.45%) |
Jan 16, 2004 | 7.221 | 7.257 | 7.148 | 7.190 | 1,173,006 | -0.03(-0.43%) |
Jan 15, 2004 | 7.237 | 7.248 | 7.204 | 7.221 | 1,245,754 | -0.00(-0.06%) |
Jan 14, 2004 | 7.215 | 7.255 | 7.208 | 7.226 | 1,294,102 | +0.02(+0.28%) |
Jan 13, 2004 | 7.237 | 7.268 | 7.175 | 7.206 | 1,260,891 | -0.01(-0.15%) |
Jan 12, 2004 | 7.215 | 7.244 | 7.164 | 7.217 | 1,567,472 | +0.06(+0.87%) |
Jan 09, 2004 | 7.082 | 7.206 | 7.060 | 7.155 | 1,529,065 | +0.08(+1.13%) |
Jan 08, 2004 | 7.179 | 7.193 | 7.020 | 7.075 | 2,012,772 | -0.09(-1.21%) |
Jan 07, 2004 | 7.303 | 7.303 | 7.151 | 7.162 | 2,248,413 | -0.26(-3.55%) |
Jan 06, 2004 | 7.314 | 7.474 | 7.308 | 7.425 | 1,391,250 | +0.03(+0.45%) |
Jan 05, 2004 | 7.392 | 7.392 | 7.281 | 7.392 | 1,157,643 | +0.11(+1.52%) |
Jan 02, 2004 | 7.281 | 7.334 | 7.266 | 7.281 | 920,421 | -0.01(-0.09%) |
Dec 31, 2003 | 7.294 | 7.328 | 7.257 | 7.288 | 803,843 | +0.00(+0.03%) |
Dec 30, 2003 | 7.286 | 7.332 | 7.259 | 7.286 | 1,179,106 | +0.01(+0.15%) |
Dec 29, 2003 | 7.193 | 7.277 | 7.166 | 7.275 | 1,159,676 | +0.08(+1.14%) |
Dec 26, 2003 | 7.237 | 7.237 | 7.173 | 7.193 | 175,770 | +0.00(+0.00%) |
Dec 24, 2003 | 7.109 | 7.204 | 7.097 | 7.193 | 296,188 | +0.10(+1.40%) |
Dec 23, 2003 | 7.159 | 7.170 | 7.062 | 7.093 | 944,821 | -0.02(-0.31%) |
Dec 22, 2003 | 7.038 | 7.115 | 7.020 | 7.115 | 829,373 | +0.08(+1.10%) |
Dec 19, 2003 | 7.082 | 7.137 | 7.027 | 7.038 | 1,034,514 | -0.13(-1.79%) |
Dec 18, 2003 | 7.024 | 7.162 | 6.927 | 7.166 | 947,080 | +0.14(+2.05%) |
Dec 17, 2003 | 6.938 | 7.033 | 6.931 | 7.022 | 814,462 | +0.07(+1.05%) |
Dec 16, 2003 | 6.896 | 6.971 | 6.863 | 6.949 | 1,349,680 | +0.04(+0.54%) |
Dec 15, 2003 | 7.082 | 7.082 | 6.909 | 6.912 | 2,014,580 | -0.09(-1.26%) |
Dec 12, 2003 | 6.982 | 7.151 | 6.916 | 7.000 | 2,394,361 | -0.30(-4.09%) |
Dec 11, 2003 | 7.199 | 7.370 | 7.199 | 7.299 | 1,327,087 | +0.05(+0.70%) |
Dec 10, 2003 | 7.299 | 7.299 | 7.208 | 7.248 | 855,129 | -0.02(-0.27%) |
Dec 09, 2003 | 7.323 | 7.323 | 7.252 | 7.268 | 1,020,506 | -0.03(-0.39%) |
Dec 08, 2003 | 7.345 | 7.359 | 7.272 | 7.297 | 617,003 | -0.01(-0.12%) |
Dec 05, 2003 | 7.259 | 7.352 | 7.259 | 7.306 | 752,106 | -0.05(-0.63%) |
Dec 04, 2003 | 7.423 | 7.449 | 7.352 | 7.352 | 1,162,162 | -0.09(-1.25%) |
Dec 03, 2003 | 7.483 | 7.485 | 7.416 | 7.445 | 1,409,324 | -0.05(-0.62%) |
Dec 02, 2003 | 7.553 | 7.553 | 7.489 | 7.491 | 1,066,595 | -0.06(-0.82%) |
Dec 01, 2003 | 7.525 | 7.560 | 7.441 | 7.553 | 2,410,176 | -0.08(-1.10%) |
Nov 28, 2003 | 7.613 | 7.668 | 7.613 | 7.637 | 511,947 | -0.01(-0.09%) |
Nov 26, 2003 | 7.527 | 7.611 | 7.518 | 7.644 | 1,847,846 | +0.12(+1.53%) |
Nov 25, 2003 | 7.237 | 7.569 | 7.230 | 7.529 | 2,348,724 | +0.29(+4.04%) |
Nov 24, 2003 | 7.104 | 7.259 | 7.104 | 7.237 | 1,511,217 | +0.13(+1.77%) |
Nov 21, 2003 | 7.027 | 7.109 | 7.013 | 7.111 | 966,962 | +0.13(+1.84%) |
Nov 20, 2003 | 6.894 | 7.075 | 6.889 | 6.982 | 1,773,291 | +0.07(+0.99%) |
Nov 19, 2003 | 6.883 | 6.931 | 6.874 | 6.914 | 770,858 | +0.04(+0.61%) |
Nov 18, 2003 | 6.839 | 6.881 | 6.814 | 6.872 | 1,157,417 | +0.06(+0.88%) |
Nov 17, 2003 | 6.836 | 6.861 | 6.794 | 6.812 | 1,034,514 | -0.07(-1.03%) |
Nov 14, 2003 | 6.976 | 6.976 | 6.850 | 6.883 | 1,319,180 | -0.10(-1.49%) |
Nov 13, 2003 | 7.024 | 7.040 | 6.971 | 6.987 | 646,147 | -0.04(-0.54%) |
Nov 12, 2003 | 7.027 | 7.071 | 7.000 | 7.024 | 801,358 | +0.04(+0.63%) |
Nov 11, 2003 | 6.989 | 6.996 | 6.960 | 6.980 | 871,395 | -0.01(-0.13%) |
Nov 10, 2003 | 7.002 | 7.038 | 6.960 | 6.989 | 512,173 | +0.01(+0.19%) |
Nov 07, 2003 | 6.993 | 6.993 | 6.938 | 6.976 | 763,177 | +0.01(+0.13%) |
Nov 06, 2003 | 6.861 | 6.982 | 6.816 | 6.967 | 1,569,054 | -0.16(-2.24%) |
Nov 05, 2003 | 6.991 | 7.126 | 7.053 | 7.126 | 1,077,665 | +0.09(+1.23%) |
Nov 04, 2003 | 6.991 | 7.080 | 6.991 | 7.040 | 1,143,613 | +0.05(+0.76%) |
Nov 03, 2003 | 6.967 | 7.031 | 6.927 | 6.987 | 883,697 | +0.04(+0.64%) |
Oct 31, 2003 | 6.892 | 6.969 | 6.858 | 6.943 | 688,169 | +0.07(+1.00%) |
Oct 30, 2003 | 6.856 | 6.909 | 6.821 | 6.874 | 845,414 | +0.08(+1.17%) |
Oct 29, 2003 | 6.839 | 6.841 | 6.772 | 6.794 | 744,199 | -0.05(-0.68%) |
Oct 28, 2003 | 6.801 | 6.852 | 6.730 | 6.841 | 1,133,243 | +0.04(+0.62%) |
Oct 27, 2003 | 6.799 | 6.839 | 6.706 | 6.799 | 920,421 | +0.02(+0.26%) |
Oct 24, 2003 | 6.750 | 6.816 | 6.686 | 6.781 | 2,257,224 | +0.13(+1.96%) |
Oct 23, 2003 | 6.617 | 6.673 | 6.491 | 6.650 | 1,171,425 | +0.01(+0.20%) |
Oct 22, 2003 | 6.695 | 6.699 | 6.604 | 6.637 | 777,184 | -0.07(-1.09%) |
Oct 21, 2003 | 6.679 | 6.730 | 6.644 | 6.710 | 675,066 | -0.00(-0.03%) |
Oct 20, 2003 | 6.639 | 6.728 | 6.575 | 6.712 | 1,098,225 | +0.08(+1.27%) |
Oct 17, 2003 | 6.706 | 6.710 | 6.648 | 6.628 | 1,132,114 | -0.06(-0.96%) |
Oct 16, 2003 | 6.582 | 6.695 | 6.553 | 6.692 | 847,899 | +0.09(+1.41%) |
Oct 15, 2003 | 6.657 | 6.661 | 6.511 | 6.600 | 1,513,928 | -0.04(-0.53%) |
Oct 14, 2003 | 6.673 | 6.681 | 6.544 | 6.635 | 1,135,728 | -0.06(-0.89%) |
Oct 13, 2003 | 6.639 | 6.690 | 6.639 | 6.695 | 565,266 | +0.03(+0.47%) |
Oct 10, 2003 | 6.639 | 6.684 | 6.633 | 6.664 | 644,566 | -0.06(-0.95%) |
Oct 09, 2003 | 6.757 | 6.783 | 6.684 | 6.728 | 777,636 | -0.01(-0.13%) |
Oct 08, 2003 | 6.772 | 6.774 | 6.723 | 6.737 | 776,280 | +0.01(+0.13%) |
Oct 07, 2003 | 6.661 | 6.712 | 6.661 | 6.728 | 730,643 | +0.03(+0.46%) |
Oct 06, 2003 | 6.646 | 6.728 | 6.635 | 6.697 | 869,362 | +0.05(+0.77%) |
Oct 03, 2003 | 6.661 | 6.661 | 6.617 | 6.646 | 1,118,106 | +0.03(+0.40%) |
Oct 02, 2003 | 6.646 | 6.673 | 6.573 | 6.619 | 1,914,268 | -0.07(-1.09%) |