Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.106 | 8.120 | 8.022 | 8.117 | 2,578,319 | +0.04(+0.47%) |
Sep 29, 2004 | 7.822 | 8.079 | 7.811 | 8.079 | 3,893,051 | +0.25(+3.22%) |
Sep 28, 2004 | 7.881 | 7.904 | 7.770 | 7.827 | 2,431,470 | -0.04(-0.55%) |
Sep 27, 2004 | 8.159 | 8.171 | 7.864 | 7.870 | 2,123,967 | -0.24(-2.95%) |
Sep 24, 2004 | 7.999 | 8.127 | 7.979 | 8.109 | 1,946,682 | +0.11(+1.39%) |
Sep 23, 2004 | 8.052 | 8.122 | 7.964 | 7.998 | 2,892,097 | -0.20(-2.43%) |
Sep 22, 2004 | 8.300 | 8.320 | 8.165 | 8.197 | 2,436,805 | -0.15(-1.78%) |
Sep 21, 2004 | 8.143 | 8.356 | 8.049 | 8.345 | 1,753,395 | +0.22(+2.65%) |
Sep 20, 2004 | 8.132 | 8.173 | 8.068 | 8.130 | 1,422,358 | -0.03(-0.41%) |
Sep 17, 2004 | 8.253 | 8.254 | 8.122 | 8.163 | 1,806,110 | -0.04(-0.47%) |
Sep 16, 2004 | 8.136 | 8.222 | 8.095 | 8.202 | 1,439,930 | +0.08(+0.98%) |
Sep 15, 2004 | 8.171 | 8.195 | 8.096 | 8.122 | 1,051,786 | -0.04(-0.49%) |
Sep 14, 2004 | 8.157 | 8.173 | 8.090 | 8.162 | 1,701,935 | +0.01(+0.16%) |
Sep 13, 2004 | 8.055 | 8.149 | 8.015 | 8.149 | 1,503,941 | +0.09(+1.07%) |
Sep 10, 2004 | 7.893 | 8.081 | 7.827 | 8.063 | 1,809,247 | +0.15(+1.95%) |
Sep 09, 2004 | 7.934 | 7.980 | 7.771 | 7.908 | 3,099,505 | -0.11(-1.31%) |
Sep 08, 2004 | 8.077 | 8.157 | 8.014 | 8.014 | 1,135,565 | -0.10(-1.22%) |
Sep 07, 2004 | 8.020 | 8.141 | 7.990 | 8.112 | 1,516,492 | +0.19(+2.37%) |
Sep 03, 2004 | 7.982 | 8.058 | 7.916 | 7.924 | 954,514 | -0.03(-0.38%) |
Sep 02, 2004 | 7.784 | 7.982 | 7.711 | 7.955 | 1,530,298 | +0.17(+2.21%) |
Sep 01, 2004 | 7.910 | 7.934 | 7.746 | 7.783 | 2,083,490 | -0.11(-1.39%) |
Aug 31, 2004 | 7.759 | 7.908 | 7.689 | 7.893 | 1,632,904 | +0.08(+0.98%) |
Aug 30, 2004 | 7.880 | 7.894 | 7.803 | 7.816 | 1,157,843 | -0.09(-1.13%) |
Aug 27, 2004 | 7.969 | 8.031 | 7.889 | 7.905 | 1,164,746 | -0.09(-1.08%) |
Aug 26, 2004 | 7.951 | 8.068 | 7.907 | 7.991 | 1,338,579 | +0.03(+0.40%) |
Aug 25, 2004 | 7.811 | 7.963 | 7.776 | 7.959 | 889,562 | +0.15(+1.86%) |
Aug 24, 2004 | 7.795 | 7.870 | 7.765 | 7.814 | 907,761 | +0.02(+0.29%) |
Aug 23, 2004 | 7.798 | 7.827 | 7.746 | 7.792 | 1,381,567 | +0.00(+0.06%) |
Aug 20, 2004 | 7.716 | 7.803 | 7.660 | 7.787 | 1,148,743 | +0.09(+1.16%) |
Aug 19, 2004 | 7.716 | 7.743 | 7.642 | 7.698 | 1,129,603 | -0.03(-0.43%) |
Aug 18, 2004 | 7.677 | 7.743 | 7.631 | 7.732 | 2,515,877 | +0.07(+0.92%) |
Aug 17, 2004 | 7.537 | 7.727 | 7.526 | 7.661 | 2,222,808 | +0.11(+1.46%) |
Aug 16, 2004 | 7.338 | 7.551 | 7.306 | 7.551 | 1,382,822 | +0.23(+3.11%) |
Aug 13, 2004 | 7.271 | 7.343 | 7.210 | 7.324 | 1,073,123 | +0.03(+0.42%) |
Aug 12, 2004 | 7.314 | 7.368 | 7.212 | 7.293 | 1,982,453 | -0.05(-0.67%) |
Aug 11, 2004 | 7.282 | 7.450 | 7.241 | 7.343 | 2,210,884 | -0.03(-0.45%) |
Aug 10, 2004 | 7.193 | 7.403 | 7.158 | 7.376 | 2,623,189 | +0.26(+3.60%) |
Aug 09, 2004 | 7.131 | 7.203 | 7.089 | 7.120 | 1,101,990 | -0.00(-0.07%) |
Aug 06, 2004 | 7.230 | 7.268 | 7.099 | 7.124 | 1,943,545 | -0.15(-2.06%) |
Aug 05, 2004 | 7.493 | 7.512 | 7.271 | 7.274 | 1,329,166 | -0.21(-2.77%) |
Aug 04, 2004 | 7.378 | 7.488 | 7.301 | 7.481 | 1,720,134 | +0.10(+1.36%) |
Aug 03, 2004 | 7.427 | 7.470 | 7.332 | 7.381 | 1,698,483 | -0.07(-1.00%) |
Aug 02, 2004 | 7.354 | 7.459 | 7.293 | 7.456 | 1,330,107 | +0.09(+1.23%) |
Jul 30, 2004 | 7.469 | 7.477 | 7.314 | 7.365 | 2,090,393 | -0.08(-1.05%) |
Jul 29, 2004 | 7.435 | 7.496 | 7.363 | 7.443 | 1,819,602 | -0.00(-0.06%) |
Jul 28, 2004 | 7.354 | 7.483 | 7.228 | 7.448 | 2,916,258 | +0.07(+0.93%) |
Jul 27, 2004 | 6.984 | 7.426 | 6.984 | 7.379 | 3,897,758 | +0.25(+3.46%) |
Jul 26, 2004 | 7.218 | 7.239 | 7.067 | 7.132 | 2,742,111 | -0.08(-1.08%) |
Jul 23, 2004 | 7.218 | 7.274 | 7.172 | 7.210 | 2,022,931 | -0.03(-0.44%) |
Jul 22, 2004 | 7.223 | 7.265 | 7.075 | 7.242 | 2,355,536 | +0.00(+0.04%) |
Jul 21, 2004 | 7.271 | 7.427 | 7.222 | 7.239 | 2,331,689 | -0.03(-0.42%) |
Jul 20, 2004 | 7.099 | 7.300 | 7.069 | 7.269 | 1,692,208 | +0.15(+2.13%) |
Jul 19, 2004 | 7.293 | 7.293 | 7.046 | 7.118 | 2,341,416 | -0.04(-0.60%) |
Jul 16, 2004 | 7.327 | 7.330 | 7.155 | 7.161 | 2,076,587 | -0.12(-1.68%) |
Jul 15, 2004 | 7.405 | 7.469 | 7.268 | 7.284 | 3,442,779 | -0.15(-1.99%) |
Jul 14, 2004 | 7.450 | 7.499 | 7.375 | 7.432 | 1,315,987 | -0.01(-0.11%) |
Jul 13, 2004 | 7.539 | 7.588 | 7.414 | 7.440 | 2,453,121 | -0.09(-1.19%) |
Jul 12, 2004 | 7.473 | 7.553 | 7.430 | 7.529 | 1,214,951 | +0.04(+0.47%) |
Jul 09, 2004 | 7.478 | 7.501 | 7.427 | 7.494 | 2,626,641 | +0.05(+0.64%) |
Jul 08, 2004 | 7.634 | 7.649 | 7.395 | 7.446 | 3,676,858 | -0.25(-3.21%) |
Jul 07, 2004 | 7.805 | 7.816 | 7.674 | 7.693 | 2,616,600 | -0.13(-1.71%) |
Jul 06, 2004 | 7.977 | 7.993 | 7.818 | 7.827 | 2,202,098 | -0.18(-2.31%) |
Jul 02, 2004 | 7.959 | 8.055 | 7.899 | 8.012 | 1,407,297 | +0.05(+0.68%) |
Jul 01, 2004 | 8.041 | 8.095 | 7.848 | 7.958 | 1,791,048 | -0.07(-0.91%) |
Jun 30, 2004 | 7.944 | 8.074 | 7.940 | 8.031 | 2,134,636 | +0.06(+0.80%) |
Jun 29, 2004 | 7.842 | 7.985 | 7.787 | 7.967 | 1,979,002 | +0.12(+1.48%) |
Jun 28, 2004 | 7.947 | 7.985 | 7.827 | 7.851 | 1,620,980 | -0.15(-1.87%) |
Jun 25, 2004 | 7.849 | 8.001 | 7.824 | 8.001 | 2,586,477 | +0.20(+2.55%) |
Jun 24, 2004 | 7.824 | 7.897 | 7.800 | 7.802 | 1,028,566 | -0.03(-0.39%) |
Jun 23, 2004 | 7.720 | 7.849 | 7.682 | 7.832 | 1,339,834 | +0.09(+1.15%) |
Jun 22, 2004 | 7.634 | 7.784 | 7.614 | 7.743 | 1,829,957 | +0.10(+1.29%) |
Jun 21, 2004 | 7.755 | 7.813 | 7.638 | 7.644 | 1,249,152 | -0.11(-1.46%) |
Jun 18, 2004 | 7.693 | 7.904 | 7.674 | 7.757 | 2,049,602 | +0.06(+0.74%) |
Jun 17, 2004 | 7.679 | 7.704 | 7.561 | 7.700 | 2,098,237 | +0.00(+0.02%) |
Jun 16, 2004 | 7.687 | 7.751 | 7.649 | 7.698 | 863,518 | +0.04(+0.52%) |
Jun 15, 2004 | 7.744 | 7.843 | 7.649 | 7.658 | 1,460,953 | -0.07(-0.93%) |
Jun 14, 2004 | 7.826 | 7.829 | 7.682 | 7.730 | 1,120,503 | -0.10(-1.22%) |
Jun 10, 2004 | 7.840 | 7.861 | 7.795 | 7.826 | 944,787 | -0.03(-0.41%) |
Jun 09, 2004 | 7.985 | 7.999 | 7.830 | 7.857 | 1,731,116 | -0.15(-1.87%) |
Jun 08, 2004 | 7.991 | 8.012 | 7.929 | 8.007 | 1,846,273 | +0.03(+0.36%) |
Jun 07, 2004 | 7.768 | 7.987 | 7.754 | 7.979 | 1,741,157 | +0.25(+3.24%) |
Jun 04, 2004 | 7.759 | 7.826 | 7.697 | 7.728 | 1,824,309 | +0.06(+0.75%) |
Jun 03, 2004 | 7.646 | 7.711 | 7.545 | 7.671 | 2,192,999 | +0.03(+0.40%) |
Jun 02, 2004 | 7.719 | 7.779 | 7.610 | 7.641 | 2,151,894 | -0.05(-0.70%) |
Jun 01, 2004 | 7.704 | 7.727 | 7.595 | 7.695 | 2,361,498 | +0.02(+0.27%) |
May 28, 2004 | 7.698 | 7.738 | 7.666 | 7.674 | 1,683,736 | -0.04(-0.58%) |
May 27, 2004 | 7.781 | 7.808 | 7.620 | 7.719 | 1,956,409 | -0.03(-0.37%) |
May 26, 2004 | 7.733 | 7.781 | 7.676 | 7.747 | 2,087,255 | +0.04(+0.58%) |
May 25, 2004 | 7.523 | 7.725 | 7.386 | 7.703 | 2,021,675 | +0.22(+2.89%) |
May 24, 2004 | 7.457 | 7.583 | 7.435 | 7.486 | 1,448,402 | -0.00(-0.02%) |
May 21, 2004 | 7.450 | 7.532 | 7.402 | 7.488 | 1,866,355 | +0.09(+1.21%) |
May 20, 2004 | 7.483 | 7.485 | 7.386 | 7.399 | 2,383,776 | -0.08(-1.07%) |
May 19, 2004 | 7.504 | 7.689 | 7.465 | 7.478 | 3,542,247 | +0.03(+0.41%) |
May 18, 2004 | 7.389 | 7.523 | 7.371 | 7.448 | 2,011,948 | +0.06(+0.84%) |
May 17, 2004 | 7.480 | 7.480 | 7.351 | 7.386 | 1,581,758 | -0.13(-1.68%) |
May 14, 2004 | 7.650 | 7.712 | 7.480 | 7.512 | 2,261,402 | -0.12(-1.59%) |
May 13, 2004 | 7.750 | 7.763 | 7.606 | 7.633 | 2,249,793 | -0.11(-1.48%) |
May 12, 2004 | 7.633 | 7.768 | 7.453 | 7.747 | 4,131,523 | +0.08(+1.04%) |
May 11, 2004 | 7.714 | 7.846 | 7.628 | 7.668 | 2,540,665 | -0.10(-1.25%) |
May 10, 2004 | 7.781 | 7.786 | 7.531 | 7.765 | 4,124,620 | -0.02(-0.20%) |
May 07, 2004 | 7.923 | 8.020 | 7.681 | 7.781 | 3,354,921 | -0.19(-2.34%) |
May 06, 2004 | 8.128 | 8.128 | 7.908 | 7.967 | 1,620,666 | -0.20(-2.42%) |
May 05, 2004 | 8.149 | 8.270 | 8.120 | 8.165 | 2,502,384 | +0.03(+0.37%) |
May 04, 2004 | 8.178 | 8.229 | 7.993 | 8.135 | 4,221,578 | -0.03(-0.37%) |
May 03, 2004 | 8.147 | 8.211 | 8.090 | 8.165 | 1,477,897 | -0.01(-0.08%) |
Apr 30, 2004 | 8.243 | 8.297 | 8.090 | 8.171 | 2,084,117 | -0.06(-0.72%) |
Apr 29, 2004 | 8.313 | 8.388 | 8.151 | 8.230 | 2,348,947 | -0.05(-0.63%) |
Apr 28, 2004 | 8.356 | 8.398 | 8.136 | 8.283 | 3,492,356 | -0.13(-1.53%) |
Apr 27, 2004 | 8.128 | 8.453 | 8.087 | 8.412 | 4,984,374 | +0.40(+5.05%) |
Apr 26, 2004 | 7.897 | 8.025 | 7.873 | 8.007 | 2,155,031 | +0.10(+1.23%) |
Apr 23, 2004 | 7.905 | 8.020 | 7.886 | 7.910 | 2,133,067 | -0.05(-0.66%) |
Apr 22, 2004 | 7.762 | 8.009 | 7.728 | 7.963 | 4,321,359 | +0.20(+2.59%) |
Apr 21, 2004 | 7.977 | 7.998 | 7.736 | 7.762 | 4,330,145 | -0.22(-2.81%) |
Apr 20, 2004 | 8.100 | 8.214 | 7.974 | 7.987 | 1,380,939 | -0.14(-1.76%) |
Apr 19, 2004 | 8.183 | 8.210 | 8.015 | 8.130 | 1,470,994 | -0.07(-0.87%) |
Apr 16, 2004 | 8.248 | 8.261 | 8.122 | 8.202 | 2,364,008 | +0.03(+0.37%) |
Apr 15, 2004 | 8.210 | 8.284 | 8.111 | 8.171 | 1,890,202 | +0.00(+0.02%) |
Apr 14, 2004 | 8.297 | 8.388 | 8.087 | 8.170 | 2,057,446 | -0.16(-1.88%) |
Apr 13, 2004 | 8.581 | 8.640 | 8.280 | 8.326 | 2,391,934 | -0.26(-3.06%) |
Apr 12, 2004 | 8.479 | 8.637 | 8.468 | 8.589 | 1,034,528 | +0.06(+0.71%) |
Apr 08, 2004 | 8.680 | 8.683 | 8.466 | 8.528 | 3,489,218 | -0.17(-1.92%) |
Apr 07, 2004 | 8.734 | 8.747 | 8.645 | 8.696 | 1,127,092 | -0.05(-0.58%) |
Apr 06, 2004 | 8.694 | 8.750 | 8.678 | 8.747 | 998,129 | +0.01(+0.07%) |
Apr 05, 2004 | 8.677 | 8.750 | 8.635 | 8.740 | 2,300,311 | +0.07(+0.83%) |
Apr 02, 2004 | 8.629 | 8.724 | 8.541 | 8.669 | 1,968,333 | +0.08(+0.97%) |
Apr 01, 2004 | 8.590 | 8.633 | 8.399 | 8.586 | 1,710,093 | +0.01(+0.09%) |
Mar 31, 2004 | 8.605 | 8.605 | 8.434 | 8.578 | 2,964,267 | +0.00(+0.04%) |
Mar 30, 2004 | 8.536 | 8.635 | 8.480 | 8.575 | 1,548,811 | +0.06(+0.71%) |
Mar 29, 2004 | 8.335 | 8.552 | 8.308 | 8.514 | 1,684,677 | +0.22(+2.59%) |
Mar 26, 2004 | 8.318 | 8.366 | 8.272 | 8.299 | 1,288,689 | -0.01(-0.08%) |
Mar 25, 2004 | 8.195 | 8.366 | 8.195 | 8.305 | 1,407,924 | +0.08(+1.01%) |
Mar 24, 2004 | 8.222 | 8.259 | 8.101 | 8.222 | 1,892,712 | +0.00(+0.00%) |
Mar 23, 2004 | 8.269 | 8.316 | 8.173 | 8.222 | 1,292,140 | -0.02(-0.25%) |
Mar 22, 2004 | 8.428 | 8.466 | 8.136 | 8.243 | 2,334,199 | -0.21(-2.43%) |
Mar 19, 2004 | 8.399 | 8.584 | 8.340 | 8.449 | 2,473,203 | -0.02(-0.19%) |
Mar 18, 2004 | 8.557 | 8.565 | 8.342 | 8.465 | 2,443,708 | -0.11(-1.23%) |
Mar 17, 2004 | 8.573 | 8.613 | 8.441 | 8.570 | 1,635,414 | +0.16(+1.93%) |
Mar 16, 2004 | 8.372 | 8.563 | 8.350 | 8.407 | 2,527,800 | +0.04(+0.51%) |
Mar 15, 2004 | 8.570 | 8.573 | 8.307 | 8.364 | 1,623,177 | -0.18(-2.11%) |
Mar 12, 2004 | 8.428 | 8.547 | 8.409 | 8.544 | 2,444,649 | +0.13(+1.51%) |
Mar 11, 2004 | 8.613 | 8.748 | 8.412 | 8.417 | 4,068,140 | -0.28(-3.22%) |
Mar 10, 2004 | 8.778 | 8.865 | 8.624 | 8.697 | 3,747,144 | -0.11(-1.27%) |
Mar 09, 2004 | 8.796 | 8.817 | 8.731 | 8.809 | 2,250,420 | +0.01(+0.16%) |
Mar 08, 2004 | 8.888 | 8.976 | 8.748 | 8.794 | 2,025,441 | -0.09(-1.06%) |
Mar 05, 2004 | 8.759 | 9.072 | 8.756 | 8.888 | 4,541,004 | +0.10(+1.09%) |
Mar 04, 2004 | 8.702 | 8.874 | 8.699 | 8.793 | 3,144,689 | +0.06(+0.73%) |
Mar 03, 2004 | 8.605 | 8.731 | 8.524 | 8.729 | 2,096,041 | +0.11(+1.26%) |
Mar 02, 2004 | 8.520 | 8.659 | 8.495 | 8.621 | 2,757,800 | +0.11(+1.31%) |
Mar 01, 2004 | 8.396 | 8.509 | 8.343 | 8.509 | 2,080,038 | +0.13(+1.54%) |
Feb 27, 2004 | 8.238 | 8.396 | 8.234 | 8.380 | 2,285,250 | +0.14(+1.72%) |
Feb 26, 2004 | 8.155 | 8.272 | 8.096 | 8.238 | 1,593,681 | +0.08(+0.94%) |
Feb 25, 2004 | 8.133 | 8.198 | 8.071 | 8.162 | 1,421,103 | +0.06(+0.71%) |
Feb 24, 2004 | 8.116 | 8.175 | 8.017 | 8.104 | 2,058,388 | -0.01(-0.16%) |
Feb 23, 2004 | 8.157 | 8.197 | 8.111 | 8.117 | 2,040,816 | -0.02(-0.25%) |
Feb 20, 2004 | 8.222 | 8.240 | 8.079 | 8.138 | 2,752,152 | -0.13(-1.54%) |
Feb 19, 2004 | 8.453 | 8.485 | 8.262 | 8.265 | 1,748,060 | -0.15(-1.82%) |
Feb 18, 2004 | 8.406 | 8.461 | 8.355 | 8.418 | 1,916,246 | -0.01(-0.13%) |
Feb 17, 2004 | 8.356 | 8.471 | 8.343 | 8.430 | 1,830,898 | +0.09(+1.03%) |
Feb 13, 2004 | 8.447 | 8.463 | 8.305 | 8.343 | 1,414,828 | -0.02(-0.27%) |
Feb 12, 2004 | 8.398 | 8.461 | 8.323 | 8.366 | 1,909,970 | -0.12(-1.46%) |
Feb 11, 2004 | 8.206 | 8.493 | 8.181 | 8.490 | 3,604,061 | +0.31(+3.82%) |
Feb 10, 2004 | 8.243 | 8.257 | 8.111 | 8.178 | 3,118,332 | -0.06(-0.68%) |
Feb 09, 2004 | 8.318 | 8.388 | 8.232 | 8.234 | 2,021,362 | +0.04(+0.53%) |
Feb 06, 2004 | 7.994 | 8.197 | 7.988 | 8.190 | 1,811,758 | +0.17(+2.13%) |
Feb 05, 2004 | 8.200 | 8.200 | 7.972 | 8.020 | 3,078,482 | -0.07(-0.85%) |
Feb 04, 2004 | 8.366 | 8.366 | 8.053 | 8.088 | 3,760,951 | -0.28(-3.30%) |
Feb 03, 2004 | 8.480 | 8.501 | 8.322 | 8.364 | 3,001,292 | +0.06(+0.75%) |
Feb 02, 2004 | 8.272 | 8.473 | 8.226 | 8.302 | 2,821,497 | -0.01(-0.12%) |
Jan 30, 2004 | 8.324 | 8.366 | 8.224 | 8.312 | 2,930,065 | -0.09(-1.12%) |
Jan 29, 2004 | 8.120 | 8.406 | 8.119 | 8.406 | 3,964,907 | +0.21(+2.59%) |
Jan 28, 2004 | 8.401 | 8.485 | 8.178 | 8.194 | 2,548,196 | -0.22(-2.63%) |
Jan 27, 2004 | 8.554 | 8.554 | 8.372 | 8.415 | 1,890,516 | -0.14(-1.60%) |
Jan 26, 2004 | 8.498 | 8.552 | 8.404 | 8.552 | 1,756,846 | +0.06(+0.71%) |
Jan 23, 2004 | 8.474 | 8.538 | 8.420 | 8.492 | 2,127,105 | +0.01(+0.13%) |
Jan 22, 2004 | 8.565 | 8.614 | 8.433 | 8.480 | 3,954,552 | -0.06(-0.73%) |
Jan 21, 2004 | 8.332 | 8.567 | 8.216 | 8.543 | 3,587,745 | +0.22(+2.60%) |
Jan 20, 2004 | 8.192 | 8.332 | 8.184 | 8.326 | 2,205,236 | +0.13(+1.59%) |
Jan 16, 2004 | 8.133 | 8.205 | 8.119 | 8.195 | 1,756,219 | +0.07(+0.88%) |
Jan 15, 2004 | 8.057 | 8.154 | 8.033 | 8.124 | 2,638,034 | +0.08(+0.97%) |
Jan 14, 2004 | 7.961 | 8.045 | 7.851 | 8.045 | 1,954,737 | +0.19(+2.41%) |
Jan 13, 2004 | 7.835 | 7.888 | 7.800 | 7.856 | 2,024,408 | +0.04(+0.47%) |
Jan 12, 2004 | 7.803 | 7.835 | 7.698 | 7.819 | 1,661,128 | +0.02(+0.27%) |
Jan 09, 2004 | 7.870 | 7.928 | 7.784 | 7.798 | 2,474,722 | -0.11(-1.45%) |
Jan 08, 2004 | 7.760 | 7.955 | 7.754 | 7.913 | 1,888,432 | +0.15(+1.91%) |
Jan 07, 2004 | 7.744 | 7.797 | 7.647 | 7.765 | 2,433,479 | +0.05(+0.68%) |
Jan 06, 2004 | 7.744 | 7.840 | 7.663 | 7.712 | 2,108,592 | -0.02(-0.29%) |
Jan 05, 2004 | 7.701 | 7.849 | 7.689 | 7.735 | 3,769,736 | +0.02(+0.31%) |
Jan 02, 2004 | 7.572 | 7.728 | 7.542 | 7.711 | 4,472,287 | +0.16(+2.07%) |
Dec 31, 2003 | 7.510 | 7.583 | 7.472 | 7.555 | 1,348,620 | +0.04(+0.55%) |
Dec 30, 2003 | 7.446 | 7.524 | 7.424 | 7.513 | 2,561,378 | +0.06(+0.83%) |
Dec 29, 2003 | 7.268 | 7.473 | 7.258 | 7.451 | 1,995,669 | +0.15(+2.01%) |
Dec 26, 2003 | 7.290 | 7.335 | 7.266 | 7.305 | 526,150 | -0.00(-0.07%) |
Dec 24, 2003 | 7.330 | 7.352 | 7.274 | 7.309 | 931,125 | -0.02(-0.33%) |
Dec 23, 2003 | 7.242 | 7.371 | 7.226 | 7.333 | 2,405,421 | +0.04(+0.52%) |
Dec 22, 2003 | 7.255 | 7.305 | 7.210 | 7.295 | 2,644,589 | +0.06(+0.86%) |
Dec 19, 2003 | 7.096 | 7.330 | 7.083 | 7.233 | 4,403,033 | +0.16(+2.23%) |
Dec 18, 2003 | 6.976 | 7.120 | 6.922 | 7.075 | 1,451,747 | +0.11(+1.56%) |
Dec 17, 2003 | 6.933 | 6.967 | 6.868 | 6.967 | 1,704,301 | +0.02(+0.23%) |
Dec 16, 2003 | 6.905 | 6.992 | 6.874 | 6.951 | 1,545,410 | +0.04(+0.51%) |
Dec 15, 2003 | 6.979 | 7.061 | 6.914 | 6.916 | 1,910,180 | -0.05(-0.69%) |
Dec 12, 2003 | 6.935 | 6.970 | 6.877 | 6.964 | 1,189,629 | +0.04(+0.58%) |
Dec 11, 2003 | 6.815 | 6.935 | 6.804 | 6.924 | 1,681,539 | +0.08(+1.19%) |
Dec 10, 2003 | 6.914 | 6.943 | 6.820 | 6.842 | 1,698,452 | -0.09(-1.29%) |
Dec 09, 2003 | 6.970 | 7.000 | 6.916 | 6.932 | 1,300,311 | -0.02(-0.34%) |
Dec 08, 2003 | 6.806 | 7.053 | 6.806 | 6.956 | 3,797,029 | +0.19(+2.80%) |
Dec 05, 2003 | 6.866 | 6.846 | 6.739 | 6.766 | 994,916 | -0.10(-1.46%) |
Dec 04, 2003 | 6.876 | 6.933 | 6.798 | 6.866 | 1,761,798 | +0.00(+0.00%) |
Dec 03, 2003 | 6.892 | 6.927 | 6.825 | 6.866 | 1,848,027 | -0.00(-0.07%) |
Dec 02, 2003 | 6.936 | 6.951 | 6.826 | 6.871 | 2,932,252 | +0.03(+0.44%) |
Dec 01, 2003 | 6.720 | 6.865 | 6.701 | 6.841 | 2,251,418 | +0.14(+2.12%) |
Nov 28, 2003 | 6.702 | 6.721 | 6.675 | 6.699 | 770,765 | +0.01(+0.17%) |
Nov 26, 2003 | 6.691 | 6.720 | 6.611 | 6.688 | 1,401,712 | +0.02(+0.26%) |
Nov 25, 2003 | 6.559 | 6.748 | 6.527 | 6.670 | 4,261,575 | -0.02(-0.36%) |
Nov 24, 2003 | 6.517 | 6.774 | 6.470 | 6.694 | 4,554,619 | +0.24(+3.68%) |
Nov 21, 2003 | 6.383 | 6.533 | 6.391 | 6.457 | 2,980,508 | +0.07(+1.15%) |
Nov 20, 2003 | 6.559 | 6.559 | 6.374 | 6.383 | 2,898,900 | -0.17(-2.60%) |
Nov 19, 2003 | 6.619 | 6.630 | 6.449 | 6.554 | 2,927,200 | -0.06(-0.87%) |
Nov 18, 2003 | 6.678 | 6.777 | 6.600 | 6.611 | 1,590,522 | -0.05(-0.72%) |
Nov 17, 2003 | 6.734 | 6.734 | 6.576 | 6.659 | 2,696,344 | -0.09(-1.39%) |
Nov 14, 2003 | 6.964 | 6.964 | 6.742 | 6.753 | 2,342,640 | -0.20(-2.89%) |
Nov 13, 2003 | 6.967 | 7.027 | 6.890 | 6.954 | 2,087,362 | -0.07(-1.04%) |
Nov 12, 2003 | 6.970 | 7.054 | 6.898 | 7.027 | 2,213,071 | +0.11(+1.61%) |
Nov 11, 2003 | 6.973 | 6.986 | 6.901 | 6.916 | 1,636,076 | -0.07(-1.00%) |
Nov 10, 2003 | 7.050 | 7.051 | 6.965 | 6.986 | 2,957,181 | -0.04(-0.59%) |
Nov 07, 2003 | 6.960 | 7.086 | 6.935 | 7.027 | 3,313,851 | +0.09(+1.24%) |
Nov 06, 2003 | 6.680 | 6.965 | 6.664 | 6.941 | 6,786,809 | +0.50(+7.69%) |
Nov 05, 2003 | 6.581 | 6.581 | 6.331 | 6.446 | 2,784,544 | -0.13(-2.01%) |
Nov 04, 2003 | 6.527 | 6.578 | 6.493 | 6.578 | 1,550,232 | +0.05(+0.71%) |
Nov 03, 2003 | 6.535 | 6.581 | 6.509 | 6.532 | 1,255,218 | +0.01(+0.15%) |
Oct 31, 2003 | 6.485 | 6.560 | 6.385 | 6.522 | 2,446,472 | +0.02(+0.37%) |
Oct 30, 2003 | 6.635 | 6.723 | 6.468 | 6.498 | 2,264,898 | -0.14(-2.07%) |
Oct 29, 2003 | 6.634 | 6.678 | 6.588 | 6.635 | 2,234,888 | -0.01(-0.19%) |
Oct 28, 2003 | 6.450 | 6.656 | 6.420 | 6.648 | 2,479,143 | +0.20(+3.14%) |
Oct 27, 2003 | 6.329 | 6.479 | 6.285 | 6.446 | 1,839,684 | +0.15(+2.41%) |
Oct 24, 2003 | 6.466 | 6.525 | 6.269 | 6.294 | 4,699,776 | -0.17(-2.59%) |
Oct 23, 2003 | 6.446 | 6.497 | 6.422 | 6.462 | 1,916,560 | -0.03(-0.42%) |
Oct 22, 2003 | 6.589 | 6.589 | 6.465 | 6.489 | 3,343,939 | -0.11(-1.59%) |
Oct 21, 2003 | 6.654 | 6.667 | 6.575 | 6.594 | 1,913,466 | -0.06(-0.84%) |
Oct 20, 2003 | 6.686 | 6.737 | 6.619 | 6.650 | 1,651,508 | -0.04(-0.64%) |
Oct 17, 2003 | 6.764 | 6.817 | 6.669 | 6.693 | 1,542,677 | -0.06(-0.94%) |
Oct 16, 2003 | 6.834 | 6.825 | 6.720 | 6.756 | 2,012,475 | -0.08(-1.14%) |
Oct 15, 2003 | 6.893 | 6.973 | 6.811 | 6.834 | 2,103,688 | -0.07(-0.95%) |
Oct 14, 2003 | 6.847 | 6.925 | 6.825 | 6.900 | 3,133,271 | +0.01(+0.09%) |
Oct 13, 2003 | 6.763 | 6.941 | 6.736 | 6.893 | 1,995,795 | +0.15(+2.27%) |
Oct 10, 2003 | 6.772 | 6.828 | 6.740 | 6.740 | 1,756,040 | -0.03(-0.42%) |
Oct 09, 2003 | 6.717 | 6.866 | 6.717 | 6.769 | 2,694,091 | +0.08(+1.14%) |
Oct 08, 2003 | 6.750 | 6.750 | 6.678 | 6.693 | 2,080,481 | -0.03(-0.47%) |
Oct 07, 2003 | 6.629 | 6.761 | 6.603 | 6.724 | 3,643,158 | +0.07(+1.10%) |
Oct 06, 2003 | 6.589 | 6.681 | 6.551 | 6.651 | 2,550,229 | +0.05(+0.70%) |
Oct 03, 2003 | 6.667 | 6.670 | 6.564 | 6.605 | 7,174,304 | +0.08(+1.22%) |
Oct 02, 2003 | 6.696 | 6.796 | 6.420 | 6.525 | 10,077,824 | -0.18(-2.64%) |