Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.111 | 8.125 | 8.026 | 8.122 | 2,576,848 | +0.04(+0.47%) |
Sep 29, 2004 | 7.827 | 8.084 | 7.816 | 8.084 | 3,890,831 | +0.25(+3.22%) |
Sep 28, 2004 | 7.886 | 7.908 | 7.774 | 7.832 | 2,430,084 | -0.04(-0.55%) |
Sep 27, 2004 | 8.163 | 8.176 | 7.868 | 7.875 | 2,122,756 | -0.24(-2.95%) |
Sep 24, 2004 | 8.004 | 8.131 | 7.983 | 8.114 | 1,945,572 | +0.11(+1.39%) |
Sep 23, 2004 | 8.056 | 8.127 | 7.969 | 8.002 | 2,890,448 | -0.20(-2.43%) |
Sep 22, 2004 | 8.305 | 8.324 | 8.170 | 8.202 | 2,435,415 | -0.15(-1.78%) |
Sep 21, 2004 | 8.147 | 8.361 | 8.053 | 8.350 | 1,752,395 | +0.22(+2.65%) |
Sep 20, 2004 | 8.136 | 8.178 | 8.072 | 8.135 | 1,421,547 | -0.03(-0.41%) |
Sep 17, 2004 | 8.257 | 8.259 | 8.127 | 8.168 | 1,805,079 | -0.04(-0.47%) |
Sep 16, 2004 | 8.141 | 8.227 | 8.100 | 8.206 | 1,439,108 | +0.08(+0.98%) |
Sep 15, 2004 | 8.176 | 8.200 | 8.101 | 8.127 | 1,051,186 | -0.04(-0.49%) |
Sep 14, 2004 | 8.162 | 8.178 | 8.095 | 8.166 | 1,700,964 | +0.01(+0.16%) |
Sep 13, 2004 | 8.060 | 8.154 | 8.020 | 8.154 | 1,503,083 | +0.09(+1.07%) |
Sep 10, 2004 | 7.897 | 8.085 | 7.832 | 8.068 | 1,808,215 | +0.15(+1.95%) |
Sep 09, 2004 | 7.938 | 7.985 | 7.776 | 7.913 | 3,097,737 | -0.11(-1.31%) |
Sep 08, 2004 | 8.082 | 8.162 | 8.018 | 8.018 | 1,134,917 | -0.10(-1.22%) |
Sep 07, 2004 | 8.025 | 8.146 | 7.994 | 8.117 | 1,515,627 | +0.19(+2.37%) |
Sep 03, 2004 | 7.986 | 8.063 | 7.921 | 7.929 | 953,970 | -0.03(-0.38%) |
Sep 02, 2004 | 7.789 | 7.986 | 7.715 | 7.959 | 1,529,425 | +0.17(+2.21%) |
Sep 01, 2004 | 7.915 | 7.938 | 7.750 | 7.787 | 2,082,301 | -0.11(-1.39%) |
Aug 31, 2004 | 7.763 | 7.913 | 7.693 | 7.897 | 1,631,972 | +0.08(+0.98%) |
Aug 30, 2004 | 7.884 | 7.899 | 7.808 | 7.820 | 1,157,182 | -0.09(-1.13%) |
Aug 27, 2004 | 7.974 | 8.036 | 7.894 | 7.910 | 1,164,082 | -0.09(-1.08%) |
Aug 26, 2004 | 7.955 | 8.072 | 7.911 | 7.996 | 1,337,816 | +0.03(+0.40%) |
Aug 25, 2004 | 7.816 | 7.967 | 7.781 | 7.964 | 889,055 | +0.15(+1.86%) |
Aug 24, 2004 | 7.800 | 7.875 | 7.769 | 7.819 | 907,243 | +0.02(+0.29%) |
Aug 23, 2004 | 7.803 | 7.832 | 7.750 | 7.797 | 1,380,779 | +0.00(+0.06%) |
Aug 20, 2004 | 7.720 | 7.808 | 7.664 | 7.792 | 1,148,088 | +0.09(+1.16%) |
Aug 19, 2004 | 7.720 | 7.747 | 7.647 | 7.702 | 1,128,958 | -0.03(-0.43%) |
Aug 18, 2004 | 7.682 | 7.747 | 7.636 | 7.736 | 2,514,442 | +0.07(+0.92%) |
Aug 17, 2004 | 7.541 | 7.731 | 7.530 | 7.666 | 2,221,540 | +0.11(+1.46%) |
Aug 16, 2004 | 7.342 | 7.556 | 7.310 | 7.556 | 1,382,033 | +0.23(+3.11%) |
Aug 13, 2004 | 7.275 | 7.347 | 7.215 | 7.328 | 1,072,510 | +0.03(+0.42%) |
Aug 12, 2004 | 7.318 | 7.372 | 7.216 | 7.298 | 1,981,322 | -0.05(-0.67%) |
Aug 11, 2004 | 7.286 | 7.454 | 7.245 | 7.347 | 2,209,623 | -0.03(-0.45%) |
Aug 10, 2004 | 7.197 | 7.408 | 7.162 | 7.380 | 2,621,693 | +0.26(+3.60%) |
Aug 09, 2004 | 7.135 | 7.207 | 7.093 | 7.124 | 1,101,362 | -0.00(-0.07%) |
Aug 06, 2004 | 7.234 | 7.272 | 7.103 | 7.129 | 1,942,436 | -0.15(-2.06%) |
Aug 05, 2004 | 7.497 | 7.516 | 7.275 | 7.278 | 1,328,408 | -0.21(-2.77%) |
Aug 04, 2004 | 7.382 | 7.493 | 7.305 | 7.486 | 1,719,153 | +0.10(+1.36%) |
Aug 03, 2004 | 7.431 | 7.474 | 7.336 | 7.385 | 1,697,515 | -0.07(-1.00%) |
Aug 02, 2004 | 7.358 | 7.463 | 7.298 | 7.460 | 1,329,349 | +0.09(+1.23%) |
Jul 30, 2004 | 7.473 | 7.481 | 7.318 | 7.369 | 2,089,201 | -0.08(-1.05%) |
Jul 29, 2004 | 7.439 | 7.500 | 7.368 | 7.447 | 1,818,564 | -0.00(-0.06%) |
Jul 28, 2004 | 7.358 | 7.487 | 7.232 | 7.452 | 2,914,595 | +0.07(+0.93%) |
Jul 27, 2004 | 6.988 | 7.430 | 6.988 | 7.384 | 3,895,535 | +0.25(+3.46%) |
Jul 26, 2004 | 7.223 | 7.243 | 7.071 | 7.136 | 2,740,547 | -0.08(-1.08%) |
Jul 23, 2004 | 7.223 | 7.278 | 7.176 | 7.215 | 2,021,777 | -0.03(-0.44%) |
Jul 22, 2004 | 7.227 | 7.269 | 7.079 | 7.247 | 2,354,192 | +0.00(+0.04%) |
Jul 21, 2004 | 7.275 | 7.431 | 7.226 | 7.243 | 2,330,359 | -0.03(-0.42%) |
Jul 20, 2004 | 7.103 | 7.304 | 7.073 | 7.274 | 1,691,243 | +0.15(+2.13%) |
Jul 19, 2004 | 7.298 | 7.298 | 7.050 | 7.122 | 2,340,080 | -0.04(-0.60%) |
Jul 16, 2004 | 7.331 | 7.334 | 7.159 | 7.165 | 2,075,402 | -0.12(-1.68%) |
Jul 15, 2004 | 7.409 | 7.473 | 7.272 | 7.288 | 3,440,815 | -0.15(-1.99%) |
Jul 14, 2004 | 7.454 | 7.503 | 7.379 | 7.436 | 1,315,237 | -0.01(-0.11%) |
Jul 13, 2004 | 7.543 | 7.592 | 7.419 | 7.444 | 2,451,722 | -0.09(-1.19%) |
Jul 12, 2004 | 7.478 | 7.557 | 7.435 | 7.533 | 1,214,258 | +0.04(+0.47%) |
Jul 09, 2004 | 7.482 | 7.505 | 7.431 | 7.498 | 2,625,143 | +0.05(+0.64%) |
Jul 08, 2004 | 7.639 | 7.653 | 7.400 | 7.451 | 3,674,761 | -0.25(-3.21%) |
Jul 07, 2004 | 7.809 | 7.820 | 7.679 | 7.698 | 2,615,107 | -0.13(-1.71%) |
Jul 06, 2004 | 7.982 | 7.997 | 7.822 | 7.832 | 2,200,842 | -0.18(-2.31%) |
Jul 02, 2004 | 7.964 | 8.060 | 7.903 | 8.017 | 1,406,494 | +0.05(+0.68%) |
Jul 01, 2004 | 8.045 | 8.100 | 7.852 | 7.962 | 1,790,027 | -0.07(-0.91%) |
Jun 30, 2004 | 7.948 | 8.079 | 7.945 | 8.036 | 2,133,418 | +0.06(+0.80%) |
Jun 29, 2004 | 7.846 | 7.989 | 7.792 | 7.972 | 1,977,873 | +0.12(+1.48%) |
Jun 28, 2004 | 7.951 | 7.989 | 7.832 | 7.856 | 1,620,056 | -0.15(-1.87%) |
Jun 25, 2004 | 7.854 | 8.005 | 7.828 | 8.005 | 2,585,002 | +0.20(+2.55%) |
Jun 24, 2004 | 7.828 | 7.902 | 7.805 | 7.806 | 1,027,979 | -0.03(-0.39%) |
Jun 23, 2004 | 7.725 | 7.854 | 7.687 | 7.836 | 1,339,070 | +0.09(+1.15%) |
Jun 22, 2004 | 7.639 | 7.789 | 7.618 | 7.747 | 1,828,913 | +0.10(+1.29%) |
Jun 21, 2004 | 7.760 | 7.817 | 7.642 | 7.648 | 1,248,440 | -0.11(-1.46%) |
Jun 18, 2004 | 7.698 | 7.908 | 7.679 | 7.761 | 2,048,433 | +0.06(+0.75%) |
Jun 17, 2004 | 7.683 | 7.709 | 7.565 | 7.704 | 2,097,041 | +0.00(+0.02%) |
Jun 16, 2004 | 7.691 | 7.755 | 7.653 | 7.702 | 863,026 | +0.04(+0.52%) |
Jun 15, 2004 | 7.749 | 7.848 | 7.653 | 7.663 | 1,460,120 | -0.07(-0.93%) |
Jun 14, 2004 | 7.830 | 7.833 | 7.687 | 7.734 | 1,119,864 | -0.10(-1.22%) |
Jun 10, 2004 | 7.844 | 7.865 | 7.800 | 7.830 | 944,248 | -0.03(-0.41%) |
Jun 09, 2004 | 7.989 | 8.004 | 7.835 | 7.862 | 1,730,129 | -0.15(-1.87%) |
Jun 08, 2004 | 7.996 | 8.017 | 7.934 | 8.012 | 1,845,220 | +0.03(+0.36%) |
Jun 07, 2004 | 7.773 | 7.991 | 7.758 | 7.983 | 1,740,164 | +0.25(+3.24%) |
Jun 04, 2004 | 7.763 | 7.830 | 7.701 | 7.733 | 1,823,268 | +0.06(+0.75%) |
Jun 03, 2004 | 7.650 | 7.715 | 7.549 | 7.675 | 2,191,748 | +0.03(+0.40%) |
Jun 02, 2004 | 7.723 | 7.784 | 7.615 | 7.645 | 2,150,666 | -0.05(-0.70%) |
Jun 01, 2004 | 7.709 | 7.731 | 7.599 | 7.699 | 2,360,151 | +0.02(+0.27%) |
May 28, 2004 | 7.702 | 7.742 | 7.671 | 7.679 | 1,682,775 | -0.04(-0.58%) |
May 27, 2004 | 7.785 | 7.813 | 7.625 | 7.723 | 1,955,294 | -0.03(-0.37%) |
May 26, 2004 | 7.738 | 7.785 | 7.680 | 7.752 | 2,086,065 | +0.04(+0.58%) |
May 25, 2004 | 7.527 | 7.730 | 7.390 | 7.707 | 2,020,522 | +0.22(+2.89%) |
May 24, 2004 | 7.462 | 7.588 | 7.439 | 7.490 | 1,447,576 | -0.00(-0.02%) |
May 21, 2004 | 7.454 | 7.537 | 7.406 | 7.492 | 1,865,290 | +0.09(+1.21%) |
May 20, 2004 | 7.487 | 7.489 | 7.390 | 7.403 | 2,382,416 | -0.08(-1.07%) |
May 19, 2004 | 7.508 | 7.693 | 7.470 | 7.482 | 3,540,226 | +0.03(+0.41%) |
May 18, 2004 | 7.393 | 7.527 | 7.376 | 7.452 | 2,010,801 | +0.06(+0.84%) |
May 17, 2004 | 7.484 | 7.484 | 7.355 | 7.390 | 1,580,856 | -0.13(-1.68%) |
May 14, 2004 | 7.655 | 7.717 | 7.484 | 7.516 | 2,260,113 | -0.12(-1.59%) |
May 13, 2004 | 7.754 | 7.768 | 7.610 | 7.637 | 2,248,509 | -0.11(-1.48%) |
May 12, 2004 | 7.637 | 7.773 | 7.457 | 7.752 | 4,129,167 | +0.08(+1.04%) |
May 11, 2004 | 7.718 | 7.851 | 7.632 | 7.672 | 2,539,216 | -0.10(-1.25%) |
May 10, 2004 | 7.785 | 7.790 | 7.535 | 7.769 | 4,122,267 | -0.02(-0.20%) |
May 07, 2004 | 7.927 | 8.025 | 7.685 | 7.785 | 3,353,007 | -0.19(-2.34%) |
May 06, 2004 | 8.133 | 8.133 | 7.913 | 7.972 | 1,619,742 | -0.20(-2.42%) |
May 05, 2004 | 8.154 | 8.275 | 8.125 | 8.170 | 2,500,957 | +0.03(+0.37%) |
May 04, 2004 | 8.182 | 8.233 | 7.997 | 8.139 | 4,219,170 | -0.03(-0.37%) |
May 03, 2004 | 8.152 | 8.216 | 8.095 | 8.170 | 1,477,054 | -0.01(-0.08%) |
Apr 30, 2004 | 8.248 | 8.302 | 8.095 | 8.176 | 2,082,929 | -0.06(-0.72%) |
Apr 29, 2004 | 8.318 | 8.393 | 8.155 | 8.235 | 2,347,607 | -0.05(-0.63%) |
Apr 28, 2004 | 8.361 | 8.402 | 8.141 | 8.288 | 3,490,364 | -0.13(-1.53%) |
Apr 27, 2004 | 8.133 | 8.458 | 8.092 | 8.417 | 4,981,531 | +0.40(+5.05%) |
Apr 26, 2004 | 7.902 | 8.029 | 7.878 | 8.012 | 2,153,802 | +0.10(+1.23%) |
Apr 23, 2004 | 7.910 | 8.025 | 7.891 | 7.915 | 2,131,850 | -0.05(-0.66%) |
Apr 22, 2004 | 7.766 | 8.013 | 7.733 | 7.967 | 4,318,895 | +0.20(+2.59%) |
Apr 21, 2004 | 7.982 | 8.002 | 7.741 | 7.766 | 4,327,675 | -0.22(-2.81%) |
Apr 20, 2004 | 8.104 | 8.219 | 7.978 | 7.991 | 1,380,152 | -0.14(-1.76%) |
Apr 19, 2004 | 8.187 | 8.214 | 8.020 | 8.135 | 1,470,155 | -0.07(-0.87%) |
Apr 16, 2004 | 8.253 | 8.265 | 8.127 | 8.206 | 2,362,660 | +0.03(+0.37%) |
Apr 15, 2004 | 8.214 | 8.289 | 8.115 | 8.176 | 1,889,124 | +0.00(+0.02%) |
Apr 14, 2004 | 8.302 | 8.393 | 8.092 | 8.174 | 2,056,273 | -0.16(-1.88%) |
Apr 13, 2004 | 8.586 | 8.645 | 8.284 | 8.331 | 2,390,570 | -0.26(-3.06%) |
Apr 12, 2004 | 8.484 | 8.642 | 8.473 | 8.594 | 1,033,938 | +0.06(+0.71%) |
Apr 08, 2004 | 8.685 | 8.688 | 8.471 | 8.533 | 3,487,228 | -0.17(-1.92%) |
Apr 07, 2004 | 8.739 | 8.752 | 8.650 | 8.701 | 1,126,450 | -0.05(-0.58%) |
Apr 06, 2004 | 8.699 | 8.755 | 8.683 | 8.752 | 997,560 | +0.01(+0.07%) |
Apr 05, 2004 | 8.681 | 8.755 | 8.640 | 8.745 | 2,298,999 | +0.07(+0.83%) |
Apr 02, 2004 | 8.634 | 8.729 | 8.546 | 8.673 | 1,967,210 | +0.08(+0.97%) |
Apr 01, 2004 | 8.595 | 8.638 | 8.404 | 8.591 | 1,709,118 | +0.01(+0.09%) |
Mar 31, 2004 | 8.610 | 8.610 | 8.439 | 8.583 | 2,962,576 | +0.00(+0.04%) |
Mar 30, 2004 | 8.541 | 8.640 | 8.485 | 8.579 | 1,547,928 | +0.06(+0.71%) |
Mar 29, 2004 | 8.340 | 8.557 | 8.313 | 8.519 | 1,683,716 | +0.22(+2.59%) |
Mar 26, 2004 | 8.323 | 8.371 | 8.276 | 8.304 | 1,287,953 | -0.01(-0.08%) |
Mar 25, 2004 | 8.200 | 8.371 | 8.200 | 8.310 | 1,407,121 | +0.08(+1.01%) |
Mar 24, 2004 | 8.227 | 8.264 | 8.106 | 8.227 | 1,891,633 | +0.00(+0.00%) |
Mar 23, 2004 | 8.273 | 8.321 | 8.178 | 8.227 | 1,291,403 | -0.02(-0.25%) |
Mar 22, 2004 | 8.433 | 8.471 | 8.141 | 8.248 | 2,332,868 | -0.21(-2.43%) |
Mar 19, 2004 | 8.404 | 8.589 | 8.345 | 8.453 | 2,471,792 | -0.02(-0.19%) |
Mar 18, 2004 | 8.562 | 8.570 | 8.347 | 8.469 | 2,442,314 | -0.11(-1.23%) |
Mar 17, 2004 | 8.578 | 8.618 | 8.445 | 8.575 | 1,634,481 | +0.16(+1.93%) |
Mar 16, 2004 | 8.377 | 8.568 | 8.355 | 8.412 | 2,526,359 | +0.04(+0.51%) |
Mar 15, 2004 | 8.575 | 8.578 | 8.312 | 8.369 | 1,622,251 | -0.18(-2.11%) |
Mar 12, 2004 | 8.433 | 8.552 | 8.414 | 8.549 | 2,443,255 | +0.13(+1.51%) |
Mar 11, 2004 | 8.618 | 8.753 | 8.417 | 8.422 | 4,065,819 | -0.28(-3.22%) |
Mar 10, 2004 | 8.783 | 8.870 | 8.629 | 8.702 | 3,745,007 | -0.11(-1.27%) |
Mar 09, 2004 | 8.801 | 8.822 | 8.736 | 8.814 | 2,249,137 | +0.01(+0.16%) |
Mar 08, 2004 | 8.893 | 8.981 | 8.753 | 8.799 | 2,024,286 | -0.09(-1.06%) |
Mar 05, 2004 | 8.764 | 9.077 | 8.761 | 8.893 | 4,538,414 | +0.10(+1.09%) |
Mar 04, 2004 | 8.707 | 8.879 | 8.704 | 8.798 | 3,142,896 | +0.06(+0.73%) |
Mar 03, 2004 | 8.610 | 8.736 | 8.528 | 8.734 | 2,094,845 | +0.11(+1.26%) |
Mar 02, 2004 | 8.525 | 8.664 | 8.500 | 8.626 | 2,756,227 | +0.11(+1.31%) |
Mar 01, 2004 | 8.401 | 8.514 | 8.348 | 8.514 | 2,078,852 | +0.13(+1.54%) |
Feb 27, 2004 | 8.243 | 8.401 | 8.238 | 8.385 | 2,283,946 | +0.14(+1.72%) |
Feb 26, 2004 | 8.160 | 8.276 | 8.101 | 8.243 | 1,592,772 | +0.08(+0.94%) |
Feb 25, 2004 | 8.138 | 8.203 | 8.076 | 8.166 | 1,420,293 | +0.06(+0.71%) |
Feb 24, 2004 | 8.120 | 8.179 | 8.021 | 8.109 | 2,057,213 | -0.01(-0.16%) |
Feb 23, 2004 | 8.162 | 8.202 | 8.115 | 8.122 | 2,039,652 | -0.02(-0.25%) |
Feb 20, 2004 | 8.227 | 8.245 | 8.084 | 8.143 | 2,750,582 | -0.13(-1.54%) |
Feb 19, 2004 | 8.458 | 8.490 | 8.267 | 8.270 | 1,747,063 | -0.15(-1.82%) |
Feb 18, 2004 | 8.410 | 8.466 | 8.359 | 8.423 | 1,915,153 | -0.01(-0.13%) |
Feb 17, 2004 | 8.361 | 8.476 | 8.348 | 8.434 | 1,829,854 | +0.09(+1.03%) |
Feb 13, 2004 | 8.452 | 8.468 | 8.310 | 8.348 | 1,414,021 | -0.02(-0.27%) |
Feb 12, 2004 | 8.402 | 8.466 | 8.328 | 8.371 | 1,908,881 | -0.12(-1.46%) |
Feb 11, 2004 | 8.211 | 8.498 | 8.186 | 8.495 | 3,602,006 | +0.31(+3.82%) |
Feb 10, 2004 | 8.248 | 8.262 | 8.115 | 8.182 | 3,116,553 | -0.06(-0.68%) |
Feb 09, 2004 | 8.323 | 8.393 | 8.237 | 8.238 | 2,020,209 | +0.04(+0.53%) |
Feb 06, 2004 | 7.999 | 8.202 | 7.993 | 8.195 | 1,810,724 | +0.17(+2.13%) |
Feb 05, 2004 | 8.205 | 8.205 | 7.977 | 8.025 | 3,076,726 | -0.07(-0.85%) |
Feb 04, 2004 | 8.371 | 8.371 | 8.058 | 8.093 | 3,758,805 | -0.28(-3.30%) |
Feb 03, 2004 | 8.485 | 8.506 | 8.327 | 8.369 | 2,999,581 | +0.06(+0.75%) |
Feb 02, 2004 | 8.276 | 8.477 | 8.230 | 8.307 | 2,819,888 | -0.01(-0.11%) |
Jan 30, 2004 | 8.329 | 8.371 | 8.229 | 8.316 | 2,928,393 | -0.09(-1.12%) |
Jan 29, 2004 | 8.125 | 8.410 | 8.123 | 8.410 | 3,962,645 | +0.21(+2.59%) |
Jan 28, 2004 | 8.406 | 8.490 | 8.182 | 8.198 | 2,546,743 | -0.22(-2.63%) |
Jan 27, 2004 | 8.559 | 8.559 | 8.377 | 8.420 | 1,889,438 | -0.14(-1.60%) |
Jan 26, 2004 | 8.503 | 8.557 | 8.409 | 8.557 | 1,755,844 | +0.06(+0.71%) |
Jan 23, 2004 | 8.479 | 8.543 | 8.425 | 8.496 | 2,125,892 | +0.01(+0.13%) |
Jan 22, 2004 | 8.570 | 8.619 | 8.438 | 8.485 | 3,952,296 | -0.06(-0.73%) |
Jan 21, 2004 | 8.337 | 8.571 | 8.221 | 8.548 | 3,585,698 | +0.22(+2.60%) |
Jan 20, 2004 | 8.197 | 8.337 | 8.189 | 8.331 | 2,203,978 | +0.13(+1.59%) |
Jan 16, 2004 | 8.138 | 8.210 | 8.123 | 8.200 | 1,755,217 | +0.07(+0.88%) |
Jan 15, 2004 | 8.061 | 8.158 | 8.037 | 8.128 | 2,636,529 | +0.08(+0.97%) |
Jan 14, 2004 | 7.966 | 8.050 | 7.856 | 8.050 | 1,953,622 | +0.19(+2.41%) |
Jan 13, 2004 | 7.840 | 7.892 | 7.805 | 7.860 | 2,023,254 | +0.04(+0.47%) |
Jan 12, 2004 | 7.808 | 7.840 | 7.702 | 7.824 | 1,660,181 | +0.02(+0.27%) |
Jan 09, 2004 | 7.875 | 7.932 | 7.789 | 7.803 | 2,473,310 | -0.11(-1.45%) |
Jan 08, 2004 | 7.765 | 7.959 | 7.758 | 7.918 | 1,887,355 | +0.15(+1.91%) |
Jan 07, 2004 | 7.749 | 7.801 | 7.651 | 7.769 | 2,432,091 | +0.05(+0.68%) |
Jan 06, 2004 | 7.749 | 7.844 | 7.667 | 7.717 | 2,107,389 | -0.02(-0.29%) |
Jan 05, 2004 | 7.706 | 7.854 | 7.693 | 7.739 | 3,767,586 | +0.02(+0.31%) |
Jan 02, 2004 | 7.577 | 7.733 | 7.546 | 7.715 | 4,469,736 | +0.16(+2.07%) |
Dec 31, 2003 | 7.514 | 7.588 | 7.476 | 7.559 | 1,347,851 | +0.04(+0.55%) |
Dec 30, 2003 | 7.451 | 7.529 | 7.428 | 7.518 | 2,559,917 | +0.06(+0.83%) |
Dec 29, 2003 | 7.272 | 7.478 | 7.262 | 7.455 | 1,994,531 | +0.15(+2.01%) |
Dec 26, 2003 | 7.294 | 7.339 | 7.270 | 7.309 | 525,850 | -0.00(-0.07%) |
Dec 24, 2003 | 7.334 | 7.357 | 7.278 | 7.313 | 930,594 | -0.02(-0.33%) |
Dec 23, 2003 | 7.247 | 7.376 | 7.231 | 7.337 | 2,404,049 | +0.04(+0.52%) |
Dec 22, 2003 | 7.259 | 7.309 | 7.215 | 7.299 | 2,643,080 | +0.06(+0.86%) |
Dec 19, 2003 | 7.100 | 7.334 | 7.087 | 7.237 | 4,400,521 | +0.16(+2.23%) |
Dec 18, 2003 | 6.980 | 7.124 | 6.926 | 7.079 | 1,450,919 | +0.11(+1.56%) |
Dec 17, 2003 | 6.937 | 6.971 | 6.872 | 6.971 | 1,703,329 | +0.02(+0.23%) |
Dec 16, 2003 | 6.908 | 6.996 | 6.878 | 6.955 | 1,544,528 | +0.04(+0.51%) |
Dec 15, 2003 | 6.983 | 7.065 | 6.918 | 6.920 | 1,909,091 | -0.05(-0.69%) |
Dec 12, 2003 | 6.939 | 6.974 | 6.881 | 6.967 | 1,188,950 | +0.04(+0.58%) |
Dec 11, 2003 | 6.819 | 6.939 | 6.808 | 6.928 | 1,680,580 | +0.08(+1.19%) |
Dec 10, 2003 | 6.918 | 6.947 | 6.824 | 6.846 | 1,697,483 | -0.09(-1.29%) |
Dec 09, 2003 | 6.974 | 7.004 | 6.920 | 6.936 | 1,299,569 | -0.02(-0.34%) |
Dec 08, 2003 | 6.810 | 7.057 | 6.810 | 6.960 | 3,794,863 | +0.19(+2.80%) |
Dec 05, 2003 | 6.870 | 6.849 | 6.743 | 6.770 | 994,349 | -0.10(-1.46%) |
Dec 04, 2003 | 6.880 | 6.937 | 6.802 | 6.870 | 1,760,793 | +0.00(+0.00%) |
Dec 03, 2003 | 6.896 | 6.931 | 6.829 | 6.870 | 1,846,973 | -0.00(-0.07%) |
Dec 02, 2003 | 6.940 | 6.955 | 6.830 | 6.875 | 2,930,579 | +0.03(+0.44%) |
Dec 01, 2003 | 6.724 | 6.869 | 6.704 | 6.845 | 2,250,134 | +0.14(+2.12%) |
Nov 28, 2003 | 6.706 | 6.725 | 6.679 | 6.703 | 770,326 | +0.01(+0.17%) |
Nov 26, 2003 | 6.695 | 6.724 | 6.615 | 6.692 | 1,400,912 | +0.02(+0.26%) |
Nov 25, 2003 | 6.563 | 6.752 | 6.531 | 6.674 | 4,259,144 | -0.02(-0.36%) |
Nov 24, 2003 | 6.521 | 6.778 | 6.473 | 6.698 | 4,552,021 | +0.24(+3.68%) |
Nov 21, 2003 | 6.387 | 6.537 | 6.395 | 6.460 | 2,978,808 | +0.07(+1.15%) |
Nov 20, 2003 | 6.563 | 6.563 | 6.378 | 6.387 | 2,897,247 | -0.17(-2.60%) |
Nov 19, 2003 | 6.623 | 6.634 | 6.452 | 6.558 | 2,925,530 | -0.06(-0.87%) |
Nov 18, 2003 | 6.682 | 6.781 | 6.604 | 6.615 | 1,589,614 | -0.05(-0.72%) |
Nov 17, 2003 | 6.738 | 6.738 | 6.580 | 6.663 | 2,694,806 | -0.09(-1.39%) |
Nov 14, 2003 | 6.967 | 6.967 | 6.746 | 6.757 | 2,341,303 | -0.20(-2.89%) |
Nov 13, 2003 | 6.971 | 7.031 | 6.894 | 6.958 | 2,086,171 | -0.07(-1.04%) |
Nov 12, 2003 | 6.974 | 7.058 | 6.902 | 7.031 | 2,211,809 | +0.11(+1.61%) |
Nov 11, 2003 | 6.977 | 6.990 | 6.905 | 6.920 | 1,635,143 | -0.07(-1.00%) |
Nov 10, 2003 | 7.054 | 7.055 | 6.969 | 6.990 | 2,955,495 | -0.04(-0.59%) |
Nov 07, 2003 | 6.964 | 7.090 | 6.939 | 7.031 | 3,311,960 | +0.09(+1.24%) |
Nov 06, 2003 | 6.684 | 6.969 | 6.668 | 6.945 | 6,782,938 | +0.50(+7.69%) |
Nov 05, 2003 | 6.585 | 6.585 | 6.335 | 6.449 | 2,782,955 | -0.13(-2.01%) |
Nov 04, 2003 | 6.531 | 6.582 | 6.497 | 6.582 | 1,549,348 | +0.05(+0.71%) |
Nov 03, 2003 | 6.539 | 6.585 | 6.513 | 6.535 | 1,254,502 | +0.01(+0.15%) |
Oct 31, 2003 | 6.489 | 6.564 | 6.389 | 6.526 | 2,445,077 | +0.02(+0.37%) |
Oct 30, 2003 | 6.639 | 6.727 | 6.472 | 6.502 | 2,263,606 | -0.14(-2.07%) |
Oct 29, 2003 | 6.637 | 6.682 | 6.591 | 6.639 | 2,233,613 | -0.01(-0.19%) |
Oct 28, 2003 | 6.454 | 6.660 | 6.424 | 6.652 | 2,477,729 | +0.20(+3.14%) |
Oct 27, 2003 | 6.333 | 6.483 | 6.288 | 6.449 | 1,838,634 | +0.15(+2.41%) |
Oct 24, 2003 | 6.470 | 6.529 | 6.272 | 6.298 | 4,697,096 | -0.17(-2.59%) |
Oct 23, 2003 | 6.449 | 6.500 | 6.425 | 6.465 | 1,915,466 | -0.03(-0.42%) |
Oct 22, 2003 | 6.593 | 6.593 | 6.468 | 6.492 | 3,342,031 | -0.11(-1.59%) |
Oct 21, 2003 | 6.658 | 6.671 | 6.578 | 6.598 | 1,912,374 | -0.06(-0.84%) |
Oct 20, 2003 | 6.690 | 6.741 | 6.623 | 6.653 | 1,650,566 | -0.04(-0.64%) |
Oct 17, 2003 | 6.768 | 6.821 | 6.673 | 6.696 | 1,541,797 | -0.06(-0.94%) |
Oct 16, 2003 | 6.838 | 6.829 | 6.724 | 6.760 | 2,011,328 | -0.08(-1.14%) |
Oct 15, 2003 | 6.897 | 6.977 | 6.814 | 6.838 | 2,102,488 | -0.07(-0.95%) |
Oct 14, 2003 | 6.851 | 6.929 | 6.829 | 6.904 | 3,131,484 | +0.01(+0.09%) |
Oct 13, 2003 | 6.767 | 6.945 | 6.739 | 6.897 | 1,994,657 | +0.15(+2.27%) |
Oct 10, 2003 | 6.776 | 6.832 | 6.744 | 6.744 | 1,755,038 | -0.03(-0.42%) |
Oct 09, 2003 | 6.720 | 6.870 | 6.720 | 6.773 | 2,692,554 | +0.08(+1.14%) |
Oct 08, 2003 | 6.754 | 6.754 | 6.682 | 6.696 | 2,079,294 | -0.03(-0.47%) |
Oct 07, 2003 | 6.633 | 6.765 | 6.607 | 6.728 | 3,641,080 | +0.07(+1.10%) |
Oct 06, 2003 | 6.593 | 6.685 | 6.555 | 6.655 | 2,548,775 | +0.05(+0.70%) |
Oct 03, 2003 | 6.671 | 6.674 | 6.567 | 6.609 | 7,170,212 | +0.08(+1.22%) |
Oct 02, 2003 | 6.700 | 6.800 | 6.424 | 6.529 | 10,072,075 | -0.18(-2.64%) |