Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.368 | 9.520 | 9.351 | 9.516 | 11,977,668 | +0.15(+1.60%) |
Oct 28, 2004 | 9.537 | 9.572 | 9.273 | 9.365 | 17,339,422 | -0.22(-2.28%) |
Oct 27, 2004 | 9.723 | 9.793 | 9.504 | 9.584 | 20,370,498 | -0.17(-1.75%) |
Oct 26, 2004 | 9.581 | 9.755 | 9.553 | 9.755 | 11,132,405 | +0.17(+1.78%) |
Oct 25, 2004 | 9.571 | 9.669 | 9.565 | 9.584 | 12,622,248 | +0.01(+0.14%) |
Oct 22, 2004 | 9.501 | 9.610 | 9.441 | 9.571 | 15,966,976 | +0.12(+1.28%) |
Oct 21, 2004 | 9.447 | 9.571 | 9.389 | 9.450 | 15,492,955 | +0.02(+0.20%) |
Oct 20, 2004 | 9.268 | 9.438 | 9.246 | 9.431 | 12,502,635 | +0.18(+1.90%) |
Oct 19, 2004 | 9.263 | 9.318 | 9.197 | 9.255 | 11,883,307 | -0.02(-0.22%) |
Oct 18, 2004 | 9.444 | 9.498 | 9.250 | 9.275 | 13,250,880 | -0.20(-2.15%) |
Oct 15, 2004 | 9.492 | 9.519 | 9.407 | 9.479 | 12,770,657 | +0.08(+0.80%) |
Oct 14, 2004 | 9.434 | 9.531 | 9.390 | 9.404 | 15,158,482 | +0.03(+0.37%) |
Oct 13, 2004 | 9.514 | 9.536 | 9.276 | 9.369 | 22,145,640 | -0.27(-2.80%) |
Oct 12, 2004 | 9.791 | 9.895 | 9.627 | 9.639 | 14,873,183 | -0.20(-2.01%) |
Oct 11, 2004 | 9.942 | 9.966 | 9.763 | 9.836 | 11,644,082 | -0.10(-1.06%) |
Oct 08, 2004 | 9.878 | 10.02 | 9.820 | 9.941 | 14,329,167 | +0.11(+1.08%) |
Oct 07, 2004 | 10.04 | 10.13 | 9.799 | 9.835 | 24,782,880 | -0.19(-1.92%) |
Oct 06, 2004 | 9.797 | 10.05 | 9.797 | 10.03 | 17,126,776 | +0.24(+2.48%) |
Oct 05, 2004 | 9.593 | 9.790 | 9.588 | 9.785 | 15,817,238 | +0.23(+2.40%) |
Oct 04, 2004 | 9.490 | 9.577 | 9.451 | 9.556 | 14,991,024 | +0.07(+0.71%) |
Oct 01, 2004 | 9.351 | 9.504 | 9.312 | 9.488 | 13,811,288 | +0.14(+1.47%) |
Sep 30, 2004 | 9.289 | 9.361 | 9.253 | 9.351 | 13,843,185 | +0.14(+1.57%) |
Sep 29, 2004 | 9.520 | 9.520 | 9.130 | 9.206 | 17,906,032 | -0.19(-1.97%) |
Sep 28, 2004 | 9.205 | 9.407 | 9.205 | 9.391 | 14,686,676 | +0.24(+2.65%) |
Sep 27, 2004 | 9.236 | 9.281 | 9.141 | 9.149 | 11,156,770 | -0.07(-0.78%) |
Sep 24, 2004 | 9.198 | 9.285 | 9.180 | 9.221 | 10,445,739 | +0.06(+0.60%) |
Sep 23, 2004 | 9.170 | 9.237 | 9.045 | 9.166 | 13,204,807 | -0.03(-0.36%) |
Sep 22, 2004 | 9.237 | 9.286 | 9.153 | 9.198 | 15,365,811 | -0.08(-0.83%) |
Sep 21, 2004 | 9.007 | 9.309 | 8.989 | 9.275 | 16,128,231 | +0.31(+3.42%) |
Sep 20, 2004 | 8.973 | 9.028 | 8.957 | 8.968 | 10,986,211 | +0.04(+0.42%) |
Sep 17, 2004 | 8.888 | 8.982 | 8.849 | 8.931 | 13,104,243 | +0.09(+1.07%) |
Sep 16, 2004 | 8.827 | 8.854 | 8.758 | 8.836 | 12,573,517 | +0.01(+0.12%) |
Sep 15, 2004 | 8.860 | 8.924 | 8.808 | 8.826 | 12,863,689 | -0.02(-0.23%) |
Sep 14, 2004 | 8.837 | 8.899 | 8.808 | 8.846 | 10,021,778 | +0.07(+0.85%) |
Sep 13, 2004 | 8.781 | 8.840 | 8.748 | 8.772 | 9,153,035 | +0.00(+0.05%) |
Sep 10, 2004 | 8.806 | 8.814 | 8.735 | 8.767 | 10,667,244 | -0.04(-0.44%) |
Sep 09, 2004 | 8.653 | 8.832 | 8.653 | 8.806 | 13,693,447 | +0.15(+1.76%) |
Sep 08, 2004 | 8.612 | 8.679 | 8.561 | 8.653 | 13,510,041 | +0.04(+0.43%) |
Sep 07, 2004 | 8.600 | 8.625 | 8.561 | 8.616 | 13,174,239 | +0.02(+0.20%) |
Sep 03, 2004 | 8.608 | 8.615 | 8.571 | 8.599 | 10,605,223 | -0.01(-0.10%) |
Sep 02, 2004 | 8.589 | 8.625 | 8.552 | 8.608 | 17,781,102 | +0.06(+0.69%) |
Sep 01, 2004 | 8.400 | 8.554 | 8.371 | 8.549 | 12,744,962 | +0.15(+1.77%) |
Aug 31, 2004 | 8.265 | 8.403 | 8.265 | 8.400 | 8,218,726 | +0.14(+1.71%) |
Aug 30, 2004 | 8.301 | 8.355 | 8.228 | 8.259 | 9,520,290 | -0.02(-0.20%) |
Aug 27, 2004 | 8.259 | 8.320 | 8.213 | 8.276 | 8,177,526 | +0.07(+0.87%) |
Aug 26, 2004 | 8.133 | 8.223 | 8.045 | 8.205 | 14,760,216 | +0.07(+0.89%) |
Aug 25, 2004 | 8.149 | 8.228 | 8.115 | 8.133 | 14,295,055 | -0.03(-0.40%) |
Aug 24, 2004 | 8.293 | 8.293 | 8.121 | 8.166 | 14,508,586 | -0.13(-1.54%) |
Aug 23, 2004 | 8.352 | 8.430 | 8.285 | 8.293 | 8,122,593 | -0.08(-0.92%) |
Aug 20, 2004 | 8.380 | 8.469 | 8.344 | 8.370 | 11,663,131 | +0.02(+0.27%) |
Aug 19, 2004 | 8.262 | 8.368 | 8.245 | 8.347 | 14,590,543 | +0.09(+1.11%) |
Aug 18, 2004 | 8.267 | 8.318 | 8.197 | 8.256 | 13,443,146 | +0.09(+1.06%) |
Aug 17, 2004 | 8.380 | 8.381 | 8.152 | 8.169 | 14,555,545 | -0.21(-2.53%) |
Aug 16, 2004 | 8.312 | 8.391 | 8.268 | 8.381 | 8,440,674 | +0.09(+1.08%) |
Aug 13, 2004 | 8.196 | 8.352 | 8.196 | 8.292 | 9,059,117 | +0.10(+1.24%) |
Aug 12, 2004 | 8.267 | 8.324 | 8.191 | 8.191 | 9,948,681 | -0.08(-0.93%) |
Aug 11, 2004 | 8.377 | 8.388 | 8.183 | 8.267 | 16,378,975 | -0.11(-1.31%) |
Aug 10, 2004 | 8.516 | 8.516 | 8.346 | 8.377 | 13,519,344 | -0.10(-1.16%) |
Aug 09, 2004 | 8.347 | 8.537 | 8.347 | 8.475 | 10,466,117 | +0.13(+1.58%) |
Aug 06, 2004 | 8.544 | 8.571 | 8.315 | 8.343 | 13,411,693 | -0.22(-2.61%) |
Aug 05, 2004 | 8.691 | 8.710 | 8.539 | 8.566 | 12,845,968 | -0.09(-1.04%) |
Aug 04, 2004 | 8.899 | 8.906 | 8.641 | 8.657 | 12,973,998 | -0.26(-2.95%) |
Aug 03, 2004 | 8.937 | 9.021 | 8.920 | 8.920 | 10,171,959 | +0.01(+0.15%) |
Aug 02, 2004 | 8.890 | 8.938 | 8.818 | 8.906 | 7,133,794 | +0.02(+0.18%) |
Jul 30, 2004 | 8.843 | 8.907 | 8.829 | 8.890 | 8,566,932 | +0.08(+0.86%) |
Jul 29, 2004 | 8.679 | 8.821 | 8.669 | 8.815 | 8,137,212 | +0.16(+1.88%) |
Jul 28, 2004 | 8.659 | 8.692 | 8.584 | 8.652 | 9,405,994 | -0.03(-0.31%) |
Jul 27, 2004 | 8.593 | 8.701 | 8.542 | 8.679 | 11,558,138 | +0.09(+1.01%) |
Jul 26, 2004 | 8.693 | 8.702 | 8.573 | 8.592 | 9,129,112 | -0.12(-1.35%) |
Jul 23, 2004 | 8.775 | 8.797 | 8.689 | 8.710 | 6,940,641 | -0.07(-0.82%) |
Jul 22, 2004 | 8.826 | 8.893 | 8.750 | 8.782 | 12,344,924 | +0.01(+0.17%) |
Jul 21, 2004 | 8.934 | 8.961 | 8.767 | 8.767 | 8,076,077 | -0.18(-2.02%) |
Jul 20, 2004 | 8.922 | 8.972 | 8.875 | 8.948 | 8,030,004 | +0.02(+0.20%) |
Jul 19, 2004 | 8.954 | 9.012 | 8.894 | 8.930 | 6,933,996 | -0.04(-0.48%) |
Jul 16, 2004 | 8.917 | 9.004 | 8.917 | 8.973 | 12,490,231 | +0.07(+0.73%) |
Jul 15, 2004 | 8.854 | 8.923 | 8.826 | 8.907 | 12,526,115 | +0.09(+1.05%) |
Jul 14, 2004 | 8.640 | 8.820 | 8.640 | 8.815 | 8,639,143 | +0.15(+1.72%) |
Jul 13, 2004 | 8.603 | 8.682 | 8.568 | 8.666 | 7,834,636 | -0.01(-0.13%) |
Jul 12, 2004 | 8.731 | 8.740 | 8.657 | 8.677 | 6,280,556 | -0.05(-0.61%) |
Jul 09, 2004 | 8.719 | 8.777 | 8.687 | 8.730 | 7,709,707 | +0.03(+0.38%) |
Jul 08, 2004 | 8.704 | 8.771 | 8.641 | 8.697 | 8,563,831 | -0.03(-0.40%) |
Jul 07, 2004 | 8.606 | 8.732 | 8.580 | 8.732 | 13,084,308 | +0.11(+1.28%) |
Jul 06, 2004 | 8.640 | 8.709 | 8.606 | 8.622 | 12,352,012 | +0.02(+0.26%) |
Jul 02, 2004 | 8.623 | 8.649 | 8.582 | 8.599 | 6,071,455 | -0.02(-0.27%) |
Jul 01, 2004 | 8.640 | 8.656 | 8.554 | 8.623 | 11,384,478 | +0.01(+0.14%) |
Jun 30, 2004 | 8.578 | 8.640 | 8.533 | 8.610 | 13,007,224 | +0.07(+0.85%) |
Jun 29, 2004 | 8.555 | 8.616 | 8.521 | 8.538 | 11,333,974 | -0.05(-0.54%) |
Jun 28, 2004 | 8.711 | 8.754 | 8.555 | 8.584 | 11,507,634 | -0.13(-1.46%) |
Jun 25, 2004 | 8.815 | 8.835 | 8.712 | 8.712 | 8,834,068 | -0.10(-1.17%) |
Jun 24, 2004 | 8.860 | 8.889 | 8.807 | 8.815 | 9,238,979 | -0.06(-0.67%) |
Jun 23, 2004 | 8.716 | 8.915 | 8.706 | 8.875 | 12,434,855 | +0.16(+1.88%) |
Jun 22, 2004 | 8.634 | 8.715 | 8.597 | 8.711 | 9,279,293 | +0.06(+0.70%) |
Jun 21, 2004 | 8.657 | 8.716 | 8.619 | 8.650 | 8,910,708 | -0.01(-0.07%) |
Jun 18, 2004 | 8.634 | 8.739 | 8.612 | 8.656 | 14,031,907 | +0.03(+0.34%) |
Jun 17, 2004 | 8.652 | 8.683 | 8.569 | 8.626 | 10,537,442 | +0.05(+0.55%) |
Jun 16, 2004 | 8.470 | 8.634 | 8.466 | 8.579 | 10,345,176 | +0.16(+1.89%) |
Jun 15, 2004 | 8.358 | 8.444 | 8.356 | 8.420 | 11,225,437 | +0.08(+1.02%) |
Jun 14, 2004 | 8.470 | 8.470 | 8.314 | 8.335 | 10,859,953 | -0.14(-1.60%) |
Jun 10, 2004 | 8.385 | 8.483 | 8.382 | 8.470 | 7,108,985 | +0.11(+1.28%) |
Jun 09, 2004 | 8.426 | 8.426 | 8.277 | 8.363 | 13,161,392 | -0.07(-0.88%) |
Jun 08, 2004 | 8.555 | 8.595 | 8.380 | 8.438 | 17,859,958 | -0.12(-1.37%) |
Jun 07, 2004 | 8.380 | 8.556 | 8.368 | 8.555 | 12,020,640 | +0.21(+2.52%) |
Jun 04, 2004 | 8.467 | 8.475 | 8.310 | 8.345 | 12,674,523 | -0.11(-1.27%) |
Jun 03, 2004 | 8.443 | 8.517 | 8.413 | 8.452 | 15,535,041 | +0.02(+0.28%) |
Jun 02, 2004 | 8.514 | 8.599 | 8.429 | 8.429 | 12,020,197 | -0.06(-0.70%) |
Jun 01, 2004 | 8.290 | 8.493 | 8.290 | 8.489 | 16,744,902 | +0.21(+2.56%) |
May 28, 2004 | 8.335 | 8.335 | 8.130 | 8.276 | 9,359,921 | +0.10(+1.19%) |
May 27, 2004 | 8.283 | 8.300 | 8.175 | 8.179 | 13,293,409 | -0.10(-1.24%) |
May 26, 2004 | 8.338 | 8.352 | 8.249 | 8.282 | 10,639,334 | -0.04(-0.52%) |
May 25, 2004 | 8.207 | 8.341 | 8.200 | 8.325 | 9,290,368 | +0.14(+1.67%) |
May 24, 2004 | 7.960 | 8.207 | 7.941 | 8.188 | 12,150,442 | +0.23(+2.95%) |
May 21, 2004 | 8.087 | 8.175 | 7.870 | 7.954 | 13,350,557 | -0.02(-0.27%) |
May 20, 2004 | 8.035 | 8.062 | 7.970 | 7.975 | 9,966,402 | -0.07(-0.83%) |
May 19, 2004 | 8.138 | 8.147 | 8.030 | 8.042 | 16,641,237 | -0.11(-1.30%) |
May 18, 2004 | 8.300 | 8.300 | 8.148 | 8.148 | 14,674,272 | -0.15(-1.84%) |
May 17, 2004 | 8.222 | 8.345 | 8.217 | 8.300 | 10,598,134 | +0.02(+0.29%) |
May 14, 2004 | 8.126 | 8.312 | 8.113 | 8.276 | 11,960,391 | +0.16(+1.92%) |
May 13, 2004 | 8.154 | 8.233 | 8.099 | 8.121 | 11,724,266 | -0.13(-1.57%) |
May 12, 2004 | 8.267 | 8.307 | 8.109 | 8.250 | 15,103,992 | -0.01(-0.12%) |
May 11, 2004 | 8.083 | 8.283 | 8.083 | 8.261 | 13,316,888 | +0.16(+1.96%) |
May 10, 2004 | 8.126 | 8.180 | 7.952 | 8.101 | 15,826,098 | -0.15(-1.86%) |
May 07, 2004 | 8.411 | 8.424 | 8.255 | 8.255 | 8,534,593 | -0.15(-1.84%) |
May 06, 2004 | 8.476 | 8.501 | 8.389 | 8.410 | 12,173,479 | -0.08(-0.93%) |
May 05, 2004 | 8.342 | 8.528 | 8.276 | 8.489 | 20,152,094 | +0.15(+1.76%) |
May 04, 2004 | 8.341 | 8.389 | 8.248 | 8.342 | 13,942,419 | +0.00(+0.01%) |
May 03, 2004 | 8.055 | 8.361 | 8.043 | 8.341 | 12,899,130 | +0.29(+3.65%) |
Apr 30, 2004 | 8.126 | 8.200 | 8.039 | 8.047 | 12,698,889 | -0.00(-0.06%) |
Apr 29, 2004 | 8.324 | 8.340 | 8.003 | 8.052 | 15,488,082 | -0.27(-3.27%) |
Apr 28, 2004 | 8.352 | 8.391 | 8.143 | 8.324 | 13,015,198 | -0.01(-0.15%) |
Apr 27, 2004 | 8.206 | 8.395 | 8.206 | 8.336 | 13,951,722 | +0.13(+1.60%) |
Apr 26, 2004 | 8.126 | 8.238 | 8.113 | 8.205 | 8,641,358 | +0.10(+1.21%) |
Apr 23, 2004 | 8.073 | 8.147 | 8.054 | 8.107 | 8,143,414 | +0.03(+0.43%) |
Apr 22, 2004 | 7.917 | 8.086 | 7.917 | 8.072 | 11,239,170 | +0.10(+1.29%) |
Apr 21, 2004 | 8.030 | 8.060 | 7.938 | 7.969 | 13,279,675 | -0.05(-0.59%) |
Apr 20, 2004 | 8.246 | 8.302 | 8.013 | 8.017 | 12,924,824 | -0.23(-2.77%) |
Apr 19, 2004 | 8.215 | 8.301 | 8.214 | 8.245 | 11,309,609 | +0.03(+0.36%) |
Apr 16, 2004 | 8.239 | 8.268 | 8.172 | 8.215 | 9,442,764 | +0.01(+0.11%) |
Apr 15, 2004 | 8.149 | 8.247 | 8.144 | 8.206 | 8,497,823 | +0.07(+0.90%) |
Apr 14, 2004 | 8.064 | 8.142 | 8.003 | 8.133 | 11,702,116 | +0.07(+0.87%) |
Apr 13, 2004 | 8.236 | 8.247 | 8.059 | 8.063 | 11,690,155 | -0.10(-1.27%) |
Apr 12, 2004 | 8.070 | 8.273 | 8.070 | 8.167 | 13,620,350 | +0.14(+1.74%) |
Apr 08, 2004 | 7.985 | 8.080 | 7.963 | 8.027 | 12,410,932 | +0.13(+1.60%) |
Apr 07, 2004 | 7.867 | 7.957 | 7.817 | 7.900 | 8,721,986 | +0.04(+0.47%) |
Apr 06, 2004 | 7.867 | 7.910 | 7.838 | 7.863 | 6,899,885 | +0.02(+0.27%) |
Apr 05, 2004 | 7.748 | 7.863 | 7.748 | 7.842 | 10,451,941 | +0.06(+0.80%) |
Apr 02, 2004 | 7.765 | 7.805 | 7.740 | 7.780 | 10,969,820 | +0.03(+0.35%) |
Apr 01, 2004 | 7.900 | 7.950 | 7.749 | 7.753 | 14,309,674 | -0.13(-1.60%) |
Mar 31, 2004 | 7.900 | 7.908 | 7.766 | 7.879 | 20,410,812 | +0.05(+0.63%) |
Mar 30, 2004 | 7.740 | 7.872 | 7.643 | 7.829 | 11,697,243 | +0.22(+2.88%) |
Mar 29, 2004 | 7.590 | 7.657 | 7.559 | 7.610 | 11,521,811 | +0.07(+0.94%) |
Mar 26, 2004 | 7.503 | 7.638 | 7.473 | 7.539 | 12,379,922 | +0.09(+1.15%) |
Mar 25, 2004 | 7.596 | 7.606 | 7.413 | 7.454 | 15,420,301 | -0.14(-1.80%) |
Mar 24, 2004 | 7.742 | 7.776 | 7.573 | 7.590 | 9,417,069 | -0.14(-1.77%) |
Mar 23, 2004 | 7.793 | 7.809 | 7.686 | 7.727 | 8,046,395 | -0.06(-0.71%) |
Mar 22, 2004 | 7.805 | 7.856 | 7.765 | 7.782 | 7,338,908 | -0.04(-0.49%) |
Mar 19, 2004 | 7.957 | 7.982 | 7.805 | 7.820 | 10,109,937 | -0.12(-1.51%) |
Mar 18, 2004 | 7.776 | 7.979 | 7.763 | 7.940 | 10,844,891 | +0.16(+2.10%) |
Mar 17, 2004 | 7.748 | 7.933 | 7.745 | 7.776 | 10,850,650 | +0.04(+0.50%) |
Mar 16, 2004 | 7.754 | 7.754 | 7.660 | 7.738 | 8,785,779 | +0.00(+0.03%) |
Mar 15, 2004 | 7.805 | 7.838 | 7.718 | 7.736 | 8,235,117 | -0.07(-0.88%) |
Mar 12, 2004 | 7.692 | 7.805 | 7.656 | 7.805 | 7,690,215 | +0.13(+1.63%) |
Mar 11, 2004 | 7.771 | 7.817 | 7.654 | 7.679 | 11,229,424 | -0.13(-1.70%) |
Mar 10, 2004 | 7.993 | 7.993 | 7.784 | 7.812 | 9,291,697 | -0.16(-2.00%) |
Mar 09, 2004 | 7.957 | 8.000 | 7.948 | 7.972 | 9,956,213 | +0.00(+0.01%) |
Mar 08, 2004 | 7.966 | 8.069 | 7.959 | 7.970 | 9,146,833 | +0.03(+0.41%) |
Mar 05, 2004 | 7.852 | 7.964 | 7.838 | 7.938 | 9,585,856 | +0.09(+1.11%) |
Mar 04, 2004 | 7.871 | 7.879 | 7.805 | 7.851 | 4,905,009 | -0.02(-0.24%) |
Mar 03, 2004 | 7.850 | 7.899 | 7.765 | 7.870 | 7,310,112 | +0.02(+0.27%) |
Mar 02, 2004 | 7.900 | 7.925 | 7.828 | 7.849 | 11,533,772 | -0.12(-1.50%) |
Mar 01, 2004 | 7.849 | 7.974 | 7.840 | 7.968 | 12,285,117 | +0.20(+2.51%) |
Feb 27, 2004 | 7.771 | 7.812 | 7.742 | 7.773 | 10,166,199 | +0.00(+0.03%) |
Feb 26, 2004 | 7.726 | 7.793 | 7.723 | 7.771 | 7,578,576 | +0.01(+0.10%) |
Feb 25, 2004 | 7.776 | 7.827 | 7.755 | 7.763 | 7,141,768 | -0.02(-0.22%) |
Feb 24, 2004 | 7.748 | 7.827 | 7.742 | 7.780 | 6,800,207 | +0.01(+0.12%) |
Feb 23, 2004 | 7.714 | 7.797 | 7.714 | 7.771 | 7,843,496 | +0.08(+1.06%) |
Feb 20, 2004 | 7.765 | 7.771 | 7.663 | 7.689 | 7,734,516 | -0.03(-0.35%) |
Feb 19, 2004 | 7.722 | 7.794 | 7.705 | 7.717 | 6,976,082 | +0.02(+0.28%) |
Feb 18, 2004 | 7.776 | 7.776 | 7.692 | 7.695 | 7,132,465 | -0.13(-1.72%) |
Feb 17, 2004 | 7.782 | 7.844 | 7.770 | 7.829 | 6,926,465 | +0.08(+1.08%) |
Feb 13, 2004 | 7.721 | 7.775 | 7.663 | 7.746 | 7,952,034 | +0.04(+0.50%) |
Feb 12, 2004 | 7.698 | 7.763 | 7.657 | 7.707 | 6,851,596 | -0.00(-0.06%) |
Feb 11, 2004 | 7.538 | 7.731 | 7.528 | 7.712 | 9,452,067 | +0.17(+2.24%) |
Feb 10, 2004 | 7.469 | 7.554 | 7.447 | 7.543 | 8,754,326 | +0.07(+1.00%) |
Feb 09, 2004 | 7.455 | 7.533 | 7.424 | 7.468 | 6,311,567 | +0.02(+0.21%) |
Feb 06, 2004 | 7.342 | 7.469 | 7.342 | 7.452 | 7,879,380 | +0.08(+1.15%) |
Feb 05, 2004 | 7.393 | 7.402 | 7.293 | 7.368 | 6,651,356 | +0.00(+0.03%) |
Feb 04, 2004 | 7.430 | 7.443 | 7.350 | 7.366 | 7,525,858 | -0.06(-0.85%) |
Feb 03, 2004 | 7.443 | 7.469 | 7.387 | 7.429 | 5,777,297 | -0.06(-0.74%) |
Feb 02, 2004 | 7.437 | 7.531 | 7.404 | 7.484 | 9,057,345 | +0.05(+0.65%) |
Jan 30, 2004 | 7.520 | 7.520 | 7.414 | 7.435 | 7,291,506 | -0.08(-1.11%) |
Jan 29, 2004 | 7.513 | 7.536 | 7.434 | 7.519 | 8,400,361 | +0.03(+0.45%) |
Jan 28, 2004 | 7.614 | 7.617 | 7.460 | 7.485 | 11,557,695 | -0.16(-2.05%) |
Jan 27, 2004 | 7.652 | 7.693 | 7.634 | 7.642 | 7,816,473 | -0.02(-0.31%) |
Jan 26, 2004 | 7.584 | 7.679 | 7.544 | 7.666 | 6,188,410 | +0.06(+0.83%) |
Jan 23, 2004 | 7.607 | 7.668 | 7.562 | 7.603 | 7,466,938 | -0.00(-0.04%) |
Jan 22, 2004 | 7.669 | 7.669 | 7.562 | 7.606 | 8,239,991 | +0.02(+0.28%) |
Jan 21, 2004 | 7.513 | 7.640 | 7.512 | 7.584 | 9,489,723 | +0.07(+0.95%) |
Jan 20, 2004 | 7.350 | 7.535 | 7.350 | 7.513 | 7,536,490 | +0.16(+2.23%) |
Jan 16, 2004 | 7.325 | 7.350 | 7.257 | 7.350 | 9,538,454 | +0.04(+0.52%) |
Jan 15, 2004 | 7.466 | 7.476 | 7.308 | 7.311 | 12,083,991 | -0.15(-2.03%) |
Jan 14, 2004 | 7.426 | 7.489 | 7.377 | 7.463 | 8,536,365 | +0.03(+0.36%) |
Jan 13, 2004 | 7.419 | 7.598 | 7.419 | 7.435 | 13,158,291 | +0.02(+0.24%) |
Jan 12, 2004 | 7.404 | 7.440 | 7.385 | 7.417 | 8,433,143 | +0.03(+0.44%) |
Jan 09, 2004 | 7.342 | 7.425 | 7.336 | 7.385 | 11,765,909 | -0.04(-0.56%) |
Jan 08, 2004 | 7.308 | 7.454 | 7.308 | 7.426 | 11,262,207 | -0.04(-0.56%) |
Jan 07, 2004 | 7.449 | 7.528 | 7.364 | 7.468 | 13,449,791 | -0.04(-0.53%) |
Jan 06, 2004 | 7.534 | 7.560 | 7.485 | 7.508 | 12,274,042 | -0.08(-1.09%) |
Jan 05, 2004 | 7.458 | 7.635 | 7.456 | 7.590 | 15,292,271 | +0.20(+2.70%) |
Jan 02, 2004 | 7.389 | 7.425 | 7.376 | 7.390 | 8,325,049 | -0.01(-0.14%) |
Dec 31, 2003 | 7.382 | 7.454 | 7.375 | 7.401 | 10,310,621 | +0.02(+0.29%) |
Dec 30, 2003 | 7.309 | 7.390 | 7.301 | 7.379 | 8,717,999 | +0.06(+0.80%) |
Dec 29, 2003 | 7.266 | 7.325 | 7.237 | 7.320 | 11,822,172 | +0.05(+0.75%) |
Dec 26, 2003 | 7.218 | 7.292 | 7.218 | 7.266 | 2,810,457 | +0.05(+0.75%) |
Dec 24, 2003 | 7.132 | 7.279 | 7.132 | 7.212 | 4,839,444 | +0.08(+1.12%) |
Dec 23, 2003 | 7.134 | 7.167 | 7.068 | 7.132 | 7,207,334 | -0.03(-0.41%) |
Dec 22, 2003 | 7.160 | 7.206 | 7.156 | 7.161 | 7,914,821 | +0.00(+0.03%) |
Dec 19, 2003 | 7.212 | 7.212 | 7.138 | 7.159 | 14,329,610 | -0.06(-0.81%) |
Dec 18, 2003 | 6.983 | 7.266 | 6.983 | 7.218 | 19,562,004 | +0.24(+3.43%) |
Dec 17, 2003 | 6.858 | 6.996 | 6.858 | 6.978 | 12,152,657 | +0.10(+1.43%) |
Dec 16, 2003 | 6.806 | 6.904 | 6.806 | 6.880 | 9,183,160 | +0.08(+1.18%) |
Dec 15, 2003 | 6.882 | 6.902 | 6.811 | 6.800 | 8,202,778 | -0.08(-1.20%) |
Dec 12, 2003 | 6.860 | 6.902 | 6.828 | 6.882 | 7,937,415 | +0.00(+0.03%) |
Dec 11, 2003 | 6.798 | 6.885 | 6.756 | 6.880 | 8,885,014 | +0.08(+1.14%) |
Dec 10, 2003 | 6.800 | 6.825 | 6.766 | 6.802 | 8,589,526 | +0.00(+0.03%) |
Dec 09, 2003 | 6.654 | 6.845 | 6.651 | 6.800 | 8,420,739 | +0.03(+0.50%) |
Dec 08, 2003 | 6.755 | 6.773 | 6.748 | 6.766 | 6,991,588 | +0.01(+0.17%) |
Dec 05, 2003 | 6.744 | 6.792 | 6.720 | 6.755 | 8,359,603 | +0.03(+0.44%) |
Dec 04, 2003 | 6.597 | 6.726 | 6.597 | 6.726 | 12,990,833 | +0.13(+2.04%) |
Dec 03, 2003 | 6.653 | 6.662 | 6.591 | 6.591 | 11,626,361 | -0.03(-0.51%) |
Dec 02, 2003 | 6.543 | 6.673 | 6.537 | 6.625 | 13,769,645 | +0.08(+1.26%) |
Dec 01, 2003 | 6.461 | 6.546 | 6.440 | 6.543 | 10,467,889 | +0.14(+2.17%) |
Nov 28, 2003 | 6.473 | 6.478 | 6.384 | 6.404 | 6,985,385 | -0.07(-1.06%) |
Nov 26, 2003 | 6.507 | 6.513 | 6.446 | 6.473 | 8,787,994 | +0.01(+0.23%) |
Nov 25, 2003 | 6.463 | 6.504 | 6.422 | 6.458 | 6,305,808 | +0.00(+0.02%) |
Nov 24, 2003 | 6.371 | 6.459 | 6.369 | 6.457 | 6,503,833 | +0.09(+1.35%) |
Nov 21, 2003 | 6.440 | 6.478 | 6.371 | 6.371 | 8,298,468 | -0.07(-1.07%) |
Nov 20, 2003 | 6.439 | 6.489 | 6.422 | 6.440 | 7,753,122 | +0.00(+0.05%) |
Nov 19, 2003 | 6.473 | 6.485 | 6.433 | 6.437 | 11,067,725 | -0.01(-0.21%) |
Nov 18, 2003 | 6.473 | 6.499 | 6.438 | 6.450 | 7,352,198 | -0.00(-0.02%) |
Nov 17, 2003 | 6.408 | 6.469 | 6.385 | 6.451 | 4,809,319 | -0.02(-0.28%) |
Nov 14, 2003 | 6.456 | 6.520 | 6.456 | 6.469 | 7,540,034 | -0.03(-0.40%) |
Nov 13, 2003 | 6.456 | 6.501 | 6.434 | 6.495 | 4,997,598 | +0.06(+0.86%) |
Nov 12, 2003 | 6.450 | 6.450 | 6.402 | 6.440 | 8,634,713 | +0.02(+0.37%) |
Nov 11, 2003 | 6.540 | 6.601 | 6.411 | 6.416 | 11,564,340 | -0.12(-1.90%) |
Nov 10, 2003 | 6.546 | 6.564 | 6.524 | 6.540 | 6,785,145 | -0.02(-0.29%) |
Nov 07, 2003 | 6.544 | 6.566 | 6.496 | 6.560 | 7,852,800 | +0.02(+0.36%) |
Nov 06, 2003 | 6.499 | 6.529 | 6.464 | 6.536 | 8,118,606 | +0.04(+0.63%) |
Nov 05, 2003 | 6.436 | 6.507 | 6.324 | 6.495 | 8,795,526 | +0.06(+0.89%) |
Nov 04, 2003 | 6.439 | 6.445 | 6.416 | 6.438 | 12,689,143 | -0.00(-0.07%) |