Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.058 | 7.080 | 7.036 | 7.051 | 14,367 | -0.01(-0.10%) |
Oct 28, 2004 | 7.051 | 7.059 | 7.001 | 7.058 | 32,841 | +0.04(+0.60%) |
Oct 27, 2004 | 6.928 | 7.051 | 6.928 | 7.016 | 15,736 | +0.20(+2.89%) |
Oct 26, 2004 | 6.829 | 6.862 | 6.818 | 6.818 | 10,947 | -0.04(-0.64%) |
Oct 25, 2004 | 6.811 | 6.862 | 6.804 | 6.862 | 17,788 | -0.01(-0.11%) |
Oct 22, 2004 | 6.985 | 6.985 | 6.869 | 6.869 | 16,420 | -0.15(-2.12%) |
Oct 21, 2004 | 6.913 | 7.021 | 6.913 | 7.019 | 19,157 | +0.11(+1.52%) |
Oct 20, 2004 | 6.867 | 6.928 | 6.867 | 6.913 | 8,894 | +0.03(+0.40%) |
Oct 19, 2004 | 6.983 | 7.001 | 6.884 | 6.886 | 35,577 | +0.02(+0.23%) |
Oct 18, 2004 | 6.767 | 6.869 | 6.731 | 6.869 | 94,418 | +0.06(+0.86%) |
Oct 15, 2004 | 6.824 | 6.840 | 6.811 | 6.811 | 73,892 | +0.02(+0.32%) |
Oct 14, 2004 | 6.833 | 6.833 | 6.745 | 6.789 | 19,157 | -0.08(-1.15%) |
Oct 13, 2004 | 6.875 | 6.875 | 6.868 | 6.868 | 13,683 | +0.06(+0.84%) |
Oct 12, 2004 | 6.732 | 6.817 | 6.732 | 6.811 | 24,630 | -0.06(-0.94%) |
Oct 11, 2004 | 6.855 | 6.877 | 6.855 | 6.875 | 10,262 | +0.02(+0.32%) |
Oct 08, 2004 | 6.929 | 6.929 | 6.812 | 6.853 | 21,209 | -0.16(-2.29%) |
Oct 07, 2004 | 7.016 | 7.016 | 6.973 | 7.014 | 14,367 | +0.01(+0.21%) |
Oct 06, 2004 | 6.969 | 7.001 | 6.957 | 7.000 | 6,157 | +0.05(+0.72%) |
Oct 05, 2004 | 6.928 | 6.994 | 6.928 | 6.950 | 45,156 | -0.06(-0.83%) |
Oct 04, 2004 | 7.023 | 7.030 | 6.972 | 7.008 | 25,999 | +0.13(+1.93%) |
Oct 01, 2004 | 6.823 | 6.875 | 6.823 | 6.875 | 6,157 | +0.14(+2.15%) |
Sep 30, 2004 | 6.694 | 6.731 | 6.694 | 6.731 | 2,736 | +0.03(+0.44%) |
Sep 29, 2004 | 6.650 | 6.701 | 6.650 | 6.701 | 9,578 | +0.08(+1.24%) |
Sep 28, 2004 | 6.577 | 6.620 | 6.526 | 6.620 | 23,262 | +0.01(+0.09%) |
Sep 27, 2004 | 6.650 | 6.650 | 6.606 | 6.614 | 12,999 | -0.11(-1.63%) |
Sep 24, 2004 | 6.709 | 6.738 | 6.694 | 6.723 | 40,367 | -0.01(-0.22%) |
Sep 23, 2004 | 6.736 | 6.738 | 6.696 | 6.738 | 8,210 | -0.05(-0.73%) |
Sep 22, 2004 | 6.788 | 6.788 | 6.788 | 6.788 | 2,052 | -0.06(-0.94%) |
Sep 21, 2004 | 6.785 | 6.852 | 6.782 | 6.852 | 19,841 | +0.05(+0.71%) |
Sep 20, 2004 | 6.769 | 6.804 | 6.769 | 6.804 | 3,420 | +0.05(+0.67%) |
Sep 17, 2004 | 6.723 | 6.758 | 6.716 | 6.758 | 7,526 | +0.06(+0.83%) |
Sep 16, 2004 | 6.750 | 6.750 | 6.703 | 6.703 | 4,105 | -0.05(-0.74%) |
Sep 15, 2004 | 6.767 | 6.767 | 6.722 | 6.753 | 202,520 | -0.09(-1.26%) |
Sep 14, 2004 | 6.796 | 6.848 | 6.796 | 6.839 | 10,262 | +0.01(+0.19%) |
Sep 13, 2004 | 6.823 | 6.891 | 6.823 | 6.826 | 30,788 | +0.09(+1.41%) |
Sep 10, 2004 | 6.609 | 6.731 | 6.609 | 6.731 | 15,736 | +0.15(+2.24%) |
Sep 09, 2004 | 6.552 | 6.583 | 6.552 | 6.583 | 3,420 | +0.08(+1.21%) |
Sep 08, 2004 | 6.504 | 6.548 | 6.504 | 6.504 | 15,736 | -0.01(-0.20%) |
Sep 07, 2004 | 6.508 | 6.517 | 6.508 | 6.517 | 7,526 | -0.00(-0.02%) |
Sep 03, 2004 | 6.548 | 6.548 | 6.489 | 6.519 | 103,312 | -0.14(-2.09%) |
Sep 02, 2004 | 6.513 | 6.658 | 6.513 | 6.658 | 112,891 | +0.12(+1.79%) |
Sep 01, 2004 | 6.536 | 6.541 | 6.536 | 6.541 | 2,052 | +0.03(+0.47%) |
Aug 31, 2004 | 6.560 | 6.560 | 6.475 | 6.510 | 22,578 | -0.08(-1.24%) |
Aug 30, 2004 | 6.621 | 6.621 | 6.577 | 6.592 | 54,051 | -0.06(-0.88%) |
Aug 27, 2004 | 6.650 | 6.650 | 6.650 | 6.650 | 2,052 | +0.02(+0.33%) |
Aug 26, 2004 | 6.662 | 6.662 | 6.608 | 6.628 | 21,894 | -0.02(-0.33%) |
Aug 25, 2004 | 6.541 | 6.650 | 6.541 | 6.650 | 10,947 | +0.11(+1.68%) |
Aug 24, 2004 | 6.628 | 6.628 | 6.526 | 6.541 | 9,578 | -0.02(-0.25%) |
Aug 23, 2004 | 6.606 | 6.606 | 6.557 | 6.557 | 4,789 | +0.03(+0.52%) |
Aug 20, 2004 | 6.510 | 6.523 | 6.510 | 6.523 | 6,157 | +0.04(+0.63%) |
Aug 19, 2004 | 6.523 | 6.523 | 6.482 | 6.482 | 1,368 | -0.00(-0.02%) |
Aug 18, 2004 | 6.358 | 6.516 | 6.358 | 6.484 | 15,052 | +0.08(+1.23%) |
Aug 17, 2004 | 6.380 | 6.406 | 6.380 | 6.405 | 4,105 | +0.10(+1.55%) |
Aug 16, 2004 | 6.269 | 6.307 | 6.269 | 6.307 | 4,789 | +0.04(+0.61%) |
Aug 13, 2004 | 6.244 | 6.276 | 6.235 | 6.269 | 6,157 | +0.06(+0.92%) |
Aug 12, 2004 | 6.263 | 6.263 | 6.212 | 6.212 | 10,947 | -0.12(-1.96%) |
Aug 11, 2004 | 6.329 | 6.365 | 6.329 | 6.336 | 11,631 | -0.20(-3.04%) |
Aug 10, 2004 | 6.462 | 6.543 | 6.462 | 6.535 | 6,157 | +0.12(+1.82%) |
Aug 09, 2004 | 6.446 | 6.446 | 6.409 | 6.418 | 10,262 | -0.03(-0.43%) |
Aug 06, 2004 | 6.548 | 6.548 | 6.446 | 6.446 | 29,420 | -0.13(-2.00%) |
Aug 05, 2004 | 6.655 | 6.655 | 6.577 | 6.577 | 10,262 | -0.09(-1.32%) |
Aug 04, 2004 | 6.643 | 6.665 | 6.643 | 6.665 | 4,789 | -0.07(-0.98%) |
Aug 03, 2004 | 6.753 | 6.773 | 6.687 | 6.731 | 32,841 | -0.08(-1.16%) |
Aug 02, 2004 | 6.716 | 6.810 | 6.716 | 6.810 | 6,157 | -0.01(-0.09%) |
Jul 30, 2004 | 6.815 | 6.815 | 6.815 | 6.815 | 1,368 | +0.06(+0.91%) |
Jul 29, 2004 | 6.753 | 6.789 | 6.753 | 6.754 | 16,420 | +0.06(+0.90%) |
Jul 28, 2004 | 6.653 | 6.694 | 6.573 | 6.694 | 16,420 | +0.03(+0.48%) |
Jul 27, 2004 | 6.647 | 6.662 | 6.624 | 6.662 | 8,894 | +0.02(+0.29%) |
Jul 26, 2004 | 6.669 | 6.669 | 6.587 | 6.643 | 19,841 | -0.03(-0.39%) |
Jul 23, 2004 | 6.731 | 6.731 | 6.669 | 6.669 | 18,473 | -0.17(-2.46%) |
Jul 22, 2004 | 6.795 | 6.839 | 6.681 | 6.837 | 28,735 | -0.04(-0.55%) |
Jul 21, 2004 | 6.964 | 6.964 | 6.875 | 6.875 | 10,947 | +0.13(+1.95%) |
Jul 20, 2004 | 6.744 | 6.744 | 6.744 | 6.744 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 6.723 | 6.744 | 6.723 | 6.744 | 4,789 | +0.02(+0.30%) |
Jul 16, 2004 | 6.833 | 6.833 | 6.723 | 6.723 | 27,367 | -0.08(-1.25%) |
Jul 15, 2004 | 6.829 | 6.831 | 6.808 | 6.808 | 4,789 | -0.01(-0.21%) |
Jul 14, 2004 | 6.957 | 6.957 | 6.823 | 6.823 | 15,052 | -0.16(-2.30%) |
Jul 13, 2004 | 7.029 | 7.029 | 6.983 | 6.983 | 28,735 | +0.03(+0.48%) |
Jul 12, 2004 | 6.995 | 6.995 | 6.944 | 6.950 | 6,841 | -0.12(-1.63%) |
Jul 09, 2004 | 7.013 | 7.080 | 7.010 | 7.065 | 8,210 | +0.06(+0.83%) |
Jul 08, 2004 | 7.035 | 7.036 | 7.007 | 7.007 | 3,420 | -0.11(-1.54%) |
Jul 07, 2004 | 7.019 | 7.116 | 7.019 | 7.116 | 33,525 | +0.10(+1.44%) |
Jul 06, 2004 | 7.162 | 7.162 | 7.016 | 7.016 | 22,578 | -0.25(-3.40%) |
Jul 02, 2004 | 7.235 | 7.270 | 7.235 | 7.263 | 6,841 | -0.09(-1.19%) |
Jul 01, 2004 | 7.425 | 7.435 | 7.302 | 7.350 | 39,683 | -0.09(-1.26%) |
Jun 30, 2004 | 7.461 | 7.461 | 7.419 | 7.444 | 62,945 | +0.06(+0.85%) |
Jun 29, 2004 | 7.330 | 7.423 | 7.330 | 7.381 | 33,525 | -0.07(-0.96%) |
Jun 28, 2004 | 7.426 | 7.453 | 7.413 | 7.453 | 8,894 | +0.03(+0.37%) |
Jun 25, 2004 | 7.404 | 7.425 | 7.371 | 7.425 | 118,364 | +0.05(+0.69%) |
Jun 24, 2004 | 7.410 | 7.453 | 7.374 | 7.374 | 55,419 | +0.04(+0.50%) |
Jun 23, 2004 | 7.311 | 7.359 | 7.266 | 7.337 | 29,420 | +0.05(+0.62%) |
Jun 22, 2004 | 7.198 | 7.292 | 7.185 | 7.292 | 24,630 | +0.11(+1.59%) |
Jun 21, 2004 | 7.244 | 7.285 | 7.178 | 7.178 | 86,892 | -0.07(-0.97%) |
Jun 18, 2004 | 7.270 | 7.285 | 7.248 | 7.248 | 10,262 | +0.05(+0.63%) |
Jun 17, 2004 | 7.192 | 7.203 | 7.192 | 7.203 | 4,105 | -0.08(-1.04%) |
Jun 16, 2004 | 7.279 | 7.279 | 7.279 | 7.279 | 1,368 | -0.03(-0.40%) |
Jun 15, 2004 | 7.264 | 7.309 | 7.251 | 7.308 | 25,999 | +0.15(+2.04%) |
Jun 14, 2004 | 7.241 | 7.241 | 7.162 | 7.162 | 28,735 | -0.15(-2.08%) |
Jun 10, 2004 | 7.343 | 7.476 | 7.299 | 7.314 | 59,524 | -0.03(-0.40%) |
Jun 09, 2004 | 7.390 | 7.401 | 7.340 | 7.343 | 41,051 | -0.05(-0.63%) |
Jun 08, 2004 | 7.372 | 7.432 | 7.352 | 7.390 | 21,894 | +0.00(+0.02%) |
Jun 07, 2004 | 7.321 | 7.388 | 7.295 | 7.388 | 16,420 | +0.21(+2.93%) |
Jun 04, 2004 | 7.219 | 7.263 | 7.178 | 7.178 | 23,946 | +0.06(+0.84%) |
Jun 03, 2004 | 7.197 | 7.197 | 7.118 | 7.118 | 37,630 | -0.13(-1.79%) |
Jun 02, 2004 | 7.233 | 7.277 | 7.200 | 7.248 | 13,683 | +0.04(+0.61%) |
Jun 01, 2004 | 7.220 | 7.228 | 7.204 | 7.204 | 6,157 | -0.03(-0.44%) |
May 28, 2004 | 7.285 | 7.285 | 7.229 | 7.236 | 15,052 | -0.05(-0.66%) |
May 27, 2004 | 7.264 | 7.285 | 7.244 | 7.285 | 156,679 | +0.08(+1.12%) |
May 26, 2004 | 7.140 | 7.204 | 7.140 | 7.204 | 20,525 | +0.06(+0.80%) |
May 25, 2004 | 7.002 | 7.147 | 7.002 | 7.147 | 23,946 | +0.05(+0.74%) |
May 24, 2004 | 7.095 | 7.095 | 7.095 | 7.095 | 11,631 | +0.08(+1.13%) |
May 21, 2004 | 7.036 | 7.065 | 7.008 | 7.016 | 44,472 | +0.02(+0.31%) |
May 20, 2004 | 7.016 | 7.036 | 6.994 | 6.994 | 8,210 | -0.11(-1.52%) |
May 19, 2004 | 7.095 | 7.138 | 7.089 | 7.102 | 8,894 | +0.17(+2.42%) |
May 18, 2004 | 6.884 | 6.941 | 6.884 | 6.934 | 33,525 | +0.07(+1.04%) |
May 17, 2004 | 6.796 | 6.862 | 6.761 | 6.862 | 36,262 | -0.07(-0.97%) |
May 14, 2004 | 7.008 | 7.008 | 6.929 | 6.929 | 6,157 | -0.10(-1.45%) |
May 13, 2004 | 7.065 | 7.065 | 7.024 | 7.032 | 21,209 | -0.08(-1.09%) |
May 12, 2004 | 7.039 | 7.109 | 6.959 | 7.109 | 30,788 | +0.01(+0.19%) |
May 11, 2004 | 7.013 | 7.096 | 7.013 | 7.096 | 13,683 | +0.17(+2.40%) |
May 10, 2004 | 6.916 | 6.978 | 6.869 | 6.929 | 89,628 | -0.16(-2.25%) |
May 07, 2004 | 7.168 | 7.191 | 7.089 | 7.089 | 287,359 | -0.01(-0.12%) |
May 06, 2004 | 7.102 | 7.102 | 7.052 | 7.097 | 10,947 | -0.11(-1.50%) |
May 05, 2004 | 7.198 | 7.219 | 7.185 | 7.206 | 17,104 | +0.04(+0.53%) |
May 04, 2004 | 7.121 | 7.168 | 7.076 | 7.168 | 27,367 | +0.08(+1.13%) |
May 03, 2004 | 7.124 | 7.176 | 7.087 | 7.087 | 10,262 | +0.03(+0.37%) |
Apr 30, 2004 | 7.114 | 7.190 | 7.061 | 7.061 | 32,841 | -0.02(-0.31%) |
Apr 29, 2004 | 7.249 | 7.277 | 7.083 | 7.083 | 35,577 | -0.19(-2.59%) |
Apr 28, 2004 | 7.317 | 7.317 | 7.242 | 7.271 | 17,104 | -0.18(-2.47%) |
Apr 27, 2004 | 7.555 | 7.571 | 7.456 | 7.456 | 81,418 | -0.10(-1.32%) |
Apr 26, 2004 | 7.616 | 7.619 | 7.551 | 7.555 | 33,525 | -0.05(-0.62%) |
Apr 23, 2004 | 7.600 | 7.672 | 7.594 | 7.602 | 25,999 | +0.10(+1.34%) |
Apr 22, 2004 | 7.374 | 7.501 | 7.353 | 7.501 | 13,683 | +0.13(+1.74%) |
Apr 21, 2004 | 7.330 | 7.372 | 7.317 | 7.372 | 15,736 | +0.06(+0.88%) |
Apr 20, 2004 | 7.355 | 7.526 | 7.308 | 7.308 | 16,420 | -0.07(-0.99%) |
Apr 19, 2004 | 7.368 | 7.409 | 7.366 | 7.381 | 6,157 | +0.00(+0.02%) |
Apr 16, 2004 | 7.425 | 7.425 | 7.342 | 7.380 | 23,262 | -0.10(-1.35%) |
Apr 15, 2004 | 7.534 | 7.534 | 7.480 | 7.480 | 14,367 | -0.02(-0.31%) |
Apr 14, 2004 | 7.542 | 7.562 | 7.504 | 7.504 | 24,630 | -0.14(-1.82%) |
Apr 13, 2004 | 7.723 | 7.723 | 7.643 | 7.643 | 7,526 | -0.07(-0.85%) |
Apr 12, 2004 | 7.703 | 7.730 | 7.703 | 7.708 | 16,420 | -0.03(-0.36%) |
Apr 08, 2004 | 7.746 | 7.760 | 7.736 | 7.736 | 29,420 | +0.06(+0.82%) |
Apr 07, 2004 | 7.714 | 7.714 | 7.647 | 7.673 | 15,736 | -0.07(-0.92%) |
Apr 06, 2004 | 7.724 | 7.745 | 7.717 | 7.745 | 21,209 | -0.12(-1.49%) |
Apr 05, 2004 | 7.802 | 7.862 | 7.800 | 7.862 | 34,209 | +0.08(+1.03%) |
Apr 02, 2004 | 7.787 | 7.789 | 7.767 | 7.781 | 38,998 | +0.18(+2.31%) |
Apr 01, 2004 | 7.542 | 7.606 | 7.542 | 7.606 | 21,894 | +0.14(+1.86%) |
Mar 31, 2004 | 7.548 | 7.548 | 7.441 | 7.467 | 48,577 | -0.03(-0.37%) |
Mar 30, 2004 | 7.515 | 7.526 | 7.495 | 7.495 | 25,999 | -0.05(-0.70%) |
Mar 29, 2004 | 7.517 | 7.562 | 7.517 | 7.548 | 7,526 | +0.08(+1.08%) |
Mar 26, 2004 | 7.431 | 7.467 | 7.431 | 7.467 | 67,050 | +0.06(+0.79%) |
Mar 25, 2004 | 7.299 | 7.409 | 7.264 | 7.409 | 15,052 | +0.26(+3.70%) |
Mar 24, 2004 | 7.134 | 7.171 | 7.134 | 7.144 | 15,052 | -0.05(-0.73%) |
Mar 23, 2004 | 7.144 | 7.204 | 7.144 | 7.197 | 15,052 | +0.14(+2.05%) |
Mar 22, 2004 | 7.165 | 7.182 | 7.032 | 7.052 | 402,303 | -0.27(-3.67%) |
Mar 19, 2004 | 7.350 | 7.352 | 7.321 | 7.321 | 3,420 | -0.10(-1.38%) |
Mar 18, 2004 | 7.437 | 7.438 | 7.362 | 7.423 | 64,998 | -0.02(-0.29%) |
Mar 17, 2004 | 7.323 | 7.445 | 7.323 | 7.445 | 90,997 | +0.25(+3.49%) |
Mar 16, 2004 | 7.292 | 7.292 | 7.169 | 7.194 | 19,841 | -0.03(-0.40%) |
Mar 15, 2004 | 7.305 | 7.305 | 7.207 | 7.223 | 282,570 | -0.10(-1.38%) |
Mar 12, 2004 | 7.340 | 7.363 | 7.287 | 7.324 | 26,683 | +0.01(+0.20%) |
Mar 11, 2004 | 7.249 | 7.346 | 7.236 | 7.309 | 34,893 | -0.17(-2.21%) |
Mar 10, 2004 | 7.483 | 7.540 | 7.473 | 7.475 | 25,315 | -0.04(-0.51%) |
Mar 09, 2004 | 7.584 | 7.584 | 7.511 | 7.513 | 38,998 | -0.12(-1.53%) |
Mar 08, 2004 | 7.708 | 7.723 | 7.629 | 7.629 | 15,736 | -0.15(-1.95%) |
Mar 05, 2004 | 7.735 | 7.825 | 7.735 | 7.781 | 11,631 | +0.01(+0.09%) |
Mar 04, 2004 | 7.730 | 7.774 | 7.730 | 7.774 | 14,367 | +0.07(+0.95%) |
Mar 03, 2004 | 7.743 | 7.743 | 7.650 | 7.701 | 59,524 | -0.05(-0.66%) |
Mar 02, 2004 | 7.779 | 7.818 | 7.716 | 7.752 | 28,735 | +0.04(+0.47%) |
Mar 01, 2004 | 7.720 | 7.745 | 7.686 | 7.716 | 16,420 | +0.01(+0.19%) |
Feb 27, 2004 | 7.695 | 7.745 | 7.659 | 7.701 | 34,209 | +0.04(+0.52%) |
Feb 26, 2004 | 7.635 | 7.665 | 7.635 | 7.662 | 13,683 | +0.00(+0.06%) |
Feb 25, 2004 | 7.628 | 7.657 | 7.628 | 7.657 | 6,841 | +0.03(+0.38%) |
Feb 24, 2004 | 7.591 | 7.650 | 7.565 | 7.628 | 38,998 | -0.00(-0.02%) |
Feb 23, 2004 | 7.746 | 7.746 | 7.629 | 7.629 | 10,947 | -0.13(-1.68%) |
Feb 20, 2004 | 7.817 | 7.817 | 7.659 | 7.760 | 39,683 | -0.19(-2.39%) |
Feb 19, 2004 | 7.936 | 7.950 | 7.903 | 7.950 | 16,420 | +0.04(+0.55%) |
Feb 18, 2004 | 7.929 | 7.929 | 7.875 | 7.906 | 14,367 | +0.01(+0.19%) |
Feb 17, 2004 | 7.904 | 7.928 | 7.857 | 7.891 | 23,946 | +0.07(+0.84%) |
Feb 13, 2004 | 7.893 | 7.920 | 7.798 | 7.825 | 57,471 | -0.03(-0.43%) |
Feb 12, 2004 | 7.907 | 7.920 | 7.859 | 7.859 | 17,788 | -0.08(-0.98%) |
Feb 11, 2004 | 7.876 | 7.950 | 7.860 | 7.936 | 32,156 | +0.07(+0.95%) |
Feb 10, 2004 | 7.837 | 7.862 | 7.795 | 7.862 | 28,735 | +0.03(+0.39%) |
Feb 09, 2004 | 7.768 | 7.855 | 7.768 | 7.831 | 30,788 | +0.07(+0.87%) |
Feb 06, 2004 | 7.735 | 7.774 | 7.701 | 7.764 | 20,525 | +0.09(+1.20%) |
Feb 05, 2004 | 7.714 | 7.714 | 7.578 | 7.672 | 82,787 | -0.01(-0.11%) |
Feb 04, 2004 | 7.632 | 7.701 | 7.624 | 7.681 | 47,893 | -0.18(-2.32%) |
Feb 03, 2004 | 7.838 | 7.869 | 7.838 | 7.863 | 31,472 | +0.02(+0.22%) |
Feb 02, 2004 | 7.860 | 7.922 | 7.767 | 7.846 | 24,630 | -0.02(-0.20%) |
Jan 30, 2004 | 7.825 | 7.863 | 7.795 | 7.862 | 14,367 | +0.10(+1.24%) |
Jan 29, 2004 | 7.834 | 7.841 | 7.749 | 7.765 | 86,207 | -0.07(-0.88%) |
Jan 28, 2004 | 8.021 | 8.180 | 7.800 | 7.834 | 50,630 | -0.25(-3.06%) |
Jan 27, 2004 | 8.123 | 8.123 | 8.056 | 8.081 | 21,894 | -0.00(-0.05%) |
Jan 26, 2004 | 7.998 | 8.125 | 7.945 | 8.085 | 123,154 | +0.11(+1.43%) |
Jan 23, 2004 | 8.059 | 8.059 | 7.945 | 7.971 | 34,209 | -0.08(-1.00%) |
Jan 22, 2004 | 8.159 | 8.161 | 8.015 | 8.052 | 79,366 | -0.04(-0.43%) |
Jan 21, 2004 | 8.088 | 8.103 | 8.053 | 8.087 | 9,578 | -0.02(-0.29%) |
Jan 20, 2004 | 8.138 | 8.154 | 8.110 | 8.110 | 102,628 | +0.01(+0.09%) |
Jan 16, 2004 | 8.039 | 8.103 | 8.039 | 8.103 | 25,999 | +0.14(+1.72%) |
Jan 15, 2004 | 7.933 | 8.015 | 7.933 | 7.966 | 21,894 | +0.02(+0.26%) |
Jan 14, 2004 | 7.907 | 7.979 | 7.907 | 7.945 | 33,525 | +0.05(+0.59%) |
Jan 13, 2004 | 7.995 | 7.995 | 7.893 | 7.898 | 75,945 | -0.12(-1.46%) |
Jan 12, 2004 | 7.957 | 8.015 | 7.919 | 8.015 | 80,050 | +0.06(+0.73%) |
Jan 09, 2004 | 7.893 | 8.001 | 7.893 | 7.957 | 36,946 | +0.04(+0.55%) |
Jan 08, 2004 | 7.847 | 7.913 | 7.821 | 7.913 | 142,995 | +0.22(+2.85%) |
Jan 07, 2004 | 7.644 | 7.686 | 7.635 | 7.694 | 12,999 | +0.04(+0.57%) |
Jan 06, 2004 | 7.597 | 7.650 | 7.587 | 7.650 | 175,836 | +0.09(+1.16%) |
Jan 05, 2004 | 7.526 | 7.562 | 7.526 | 7.562 | 25,315 | +0.12(+1.67%) |
Jan 02, 2004 | 7.439 | 7.454 | 7.412 | 7.438 | 18,473 | +0.03(+0.39%) |
Dec 31, 2003 | 7.369 | 7.409 | 7.339 | 7.409 | 60,892 | +0.01(+0.10%) |
Dec 30, 2003 | 7.374 | 7.401 | 7.374 | 7.401 | 12,999 | +0.03(+0.40%) |
Dec 29, 2003 | 7.334 | 7.372 | 7.295 | 7.372 | 25,315 | +0.06(+0.80%) |
Dec 26, 2003 | 7.292 | 7.314 | 7.292 | 7.314 | 15,052 | +0.02(+0.30%) |
Dec 24, 2003 | 7.229 | 7.292 | 7.229 | 7.292 | 8,894 | +0.03(+0.40%) |
Dec 23, 2003 | 7.214 | 7.270 | 7.214 | 7.263 | 25,999 | +0.10(+1.39%) |
Dec 22, 2003 | 7.197 | 7.197 | 7.163 | 7.163 | 23,262 | -0.02(-0.22%) |
Dec 19, 2003 | 7.179 | 7.179 | 7.179 | 7.179 | 3,420 | -0.01(-0.08%) |
Dec 18, 2003 | 7.176 | 7.185 | 7.176 | 7.185 | 15,052 | +0.07(+0.97%) |
Dec 17, 2003 | 7.095 | 7.116 | 7.076 | 7.116 | 6,157 | +0.05(+0.68%) |
Dec 16, 2003 | 7.076 | 7.109 | 7.068 | 7.068 | 74,576 | -0.22(-2.97%) |
Dec 15, 2003 | 7.306 | 7.306 | 7.285 | 7.285 | 19,157 | +0.12(+1.71%) |
Dec 12, 2003 | 7.147 | 7.211 | 7.141 | 7.162 | 49,945 | -0.05(-0.69%) |
Dec 11, 2003 | 7.096 | 7.211 | 7.096 | 7.211 | 9,578 | +0.11(+1.54%) |
Dec 10, 2003 | 7.102 | 7.102 | 7.102 | 7.102 | 2,052 | -0.06(-0.84%) |
Dec 09, 2003 | 7.261 | 7.261 | 7.162 | 7.162 | 13,683 | -0.04(-0.49%) |
Dec 08, 2003 | 7.204 | 7.204 | 7.197 | 7.197 | 18,473 | -0.10(-1.40%) |
Dec 05, 2003 | 7.299 | 7.299 | 7.299 | 7.299 | 10,262 | -0.01(-0.20%) |
Dec 04, 2003 | 7.380 | 7.380 | 7.314 | 7.314 | 20,525 | -0.07(-0.99%) |
Dec 03, 2003 | 7.384 | 7.384 | 7.372 | 7.387 | 6,157 | +0.04(+0.50%) |
Dec 02, 2003 | 7.350 | 7.350 | 7.350 | 7.350 | 7,526 | -0.01(-0.10%) |
Dec 01, 2003 | 7.315 | 7.358 | 7.315 | 7.358 | 17,104 | +0.12(+1.61%) |
Nov 28, 2003 | 7.238 | 7.248 | 7.238 | 7.241 | 8,894 | +0.01(+0.20%) |
Nov 26, 2003 | 7.228 | 7.263 | 7.211 | 7.226 | 20,525 | +0.00(+0.00%) |
Nov 25, 2003 | 7.178 | 7.226 | 7.178 | 7.226 | 32,156 | +0.08(+1.13%) |
Nov 24, 2003 | 7.048 | 7.146 | 7.048 | 7.146 | 6,841 | +0.12(+1.66%) |
Nov 21, 2003 | 7.002 | 7.029 | 7.016 | 7.029 | 12,315 | +0.03(+0.38%) |
Nov 20, 2003 | 7.002 | 7.002 | 7.002 | 7.002 | 0 | -0.02(-0.27%) |
Nov 19, 2003 | 7.029 | 7.029 | 7.021 | 7.021 | 12,315 | -0.03(-0.41%) |
Nov 18, 2003 | 7.168 | 7.168 | 7.010 | 7.051 | 7,526 | -0.03(-0.41%) |
Nov 17, 2003 | 7.073 | 7.080 | 6.995 | 7.080 | 19,157 | -0.15(-2.02%) |
Nov 14, 2003 | 7.244 | 7.244 | 7.169 | 7.226 | 2,052 | -0.09(-1.30%) |
Nov 13, 2003 | 7.321 | 7.321 | 7.321 | 7.321 | 198,415 | -0.00(-0.06%) |
Nov 12, 2003 | 7.292 | 7.325 | 7.292 | 7.325 | 12,999 | +0.11(+1.56%) |
Nov 11, 2003 | 7.247 | 7.247 | 7.184 | 7.213 | 13,683 | -0.06(-0.78%) |
Nov 10, 2003 | 7.350 | 7.381 | 7.270 | 7.270 | 218,940 | -0.16(-2.16%) |
Nov 07, 2003 | 7.431 | 7.431 | 7.431 | 7.431 | 15,052 | +0.07(+0.89%) |
Nov 06, 2003 | 7.349 | 7.365 | 7.286 | 7.365 | 19,157 | +0.14(+2.00%) |
Nov 05, 2003 | 7.306 | 7.255 | 7.220 | 7.220 | 3,420 | -0.09(-1.18%) |
Nov 04, 2003 | 7.306 | 7.306 | 7.306 | 7.306 | 8,894 | +0.03(+0.38%) |