Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.507 | 6.513 | 6.472 | 6.501 | 1,392,506 | -0.02(-0.26%) |
Oct 28, 2004 | 6.495 | 6.541 | 6.457 | 6.518 | 889,689 | +0.12(+1.82%) |
Oct 27, 2004 | 6.326 | 6.429 | 6.293 | 6.402 | 1,219,462 | -0.03(-0.47%) |
Oct 26, 2004 | 6.379 | 6.434 | 6.320 | 6.432 | 1,135,562 | +0.16(+2.55%) |
Oct 25, 2004 | 6.286 | 6.289 | 6.246 | 6.272 | 772,287 | +0.02(+0.24%) |
Oct 22, 2004 | 6.297 | 6.314 | 6.257 | 6.257 | 1,320,259 | -0.11(-1.77%) |
Oct 21, 2004 | 6.314 | 6.389 | 6.307 | 6.370 | 859,391 | +0.04(+0.60%) |
Oct 20, 2004 | 6.303 | 6.331 | 6.276 | 6.331 | 1,615,656 | -0.02(-0.36%) |
Oct 19, 2004 | 6.358 | 6.371 | 6.341 | 6.354 | 1,551,566 | +0.03(+0.48%) |
Oct 18, 2004 | 6.322 | 6.341 | 6.293 | 6.324 | 1,239,272 | +0.01(+0.15%) |
Oct 15, 2004 | 6.297 | 6.339 | 6.278 | 6.314 | 1,818,123 | +0.03(+0.55%) |
Oct 14, 2004 | 6.280 | 6.301 | 6.272 | 6.280 | 1,301,906 | +0.02(+0.37%) |
Oct 13, 2004 | 6.255 | 6.270 | 6.226 | 6.257 | 2,054,675 | -0.03(-0.43%) |
Oct 12, 2004 | 6.177 | 6.289 | 6.169 | 6.284 | 2,496,315 | -0.03(-0.42%) |
Oct 11, 2004 | 6.297 | 6.347 | 6.286 | 6.310 | 794,427 | -0.04(-0.69%) |
Oct 08, 2004 | 6.358 | 6.392 | 6.343 | 6.354 | 707,905 | +0.04(+0.66%) |
Oct 07, 2004 | 6.348 | 6.348 | 6.299 | 6.312 | 621,675 | -0.01(-0.21%) |
Oct 06, 2004 | 6.310 | 6.341 | 6.299 | 6.326 | 572,151 | -0.00(-0.06%) |
Oct 05, 2004 | 6.341 | 6.348 | 6.312 | 6.329 | 712,275 | +0.02(+0.33%) |
Oct 04, 2004 | 6.348 | 6.348 | 6.299 | 6.308 | 1,454,266 | -0.02(-0.39%) |
Oct 01, 2004 | 6.272 | 6.345 | 6.257 | 6.333 | 999,516 | +0.04(+0.58%) |
Sep 30, 2004 | 6.291 | 6.305 | 6.257 | 6.297 | 1,018,452 | -0.03(-0.54%) |
Sep 29, 2004 | 6.308 | 6.331 | 6.272 | 6.331 | 1,353,760 | -0.05(-0.72%) |
Sep 28, 2004 | 6.308 | 6.383 | 6.284 | 6.377 | 1,285,009 | +0.10(+1.67%) |
Sep 27, 2004 | 6.247 | 6.299 | 6.236 | 6.272 | 1,036,222 | -0.02(-0.36%) |
Sep 24, 2004 | 6.322 | 6.341 | 6.293 | 6.295 | 633,036 | -0.07(-1.11%) |
Sep 23, 2004 | 6.371 | 6.389 | 6.343 | 6.366 | 1,093,030 | -0.03(-0.48%) |
Sep 22, 2004 | 6.446 | 6.446 | 6.354 | 6.396 | 2,341,333 | -0.11(-1.67%) |
Sep 21, 2004 | 6.394 | 6.522 | 6.379 | 6.505 | 2,386,196 | +0.17(+2.68%) |
Sep 20, 2004 | 6.261 | 6.350 | 6.223 | 6.335 | 2,730,244 | -0.35(-5.19%) |
Sep 17, 2004 | 6.686 | 6.701 | 6.650 | 6.682 | 572,733 | +0.04(+0.55%) |
Sep 16, 2004 | 6.608 | 6.656 | 6.608 | 6.646 | 556,711 | +0.01(+0.11%) |
Sep 15, 2004 | 6.675 | 6.677 | 6.604 | 6.638 | 1,181,008 | -0.13(-1.94%) |
Sep 14, 2004 | 6.747 | 6.789 | 6.745 | 6.770 | 1,062,441 | -0.03(-0.50%) |
Sep 13, 2004 | 6.774 | 6.808 | 6.747 | 6.804 | 1,384,058 | +0.04(+0.65%) |
Sep 10, 2004 | 6.743 | 6.779 | 6.726 | 6.760 | 401,438 | +0.08(+1.14%) |
Sep 09, 2004 | 6.690 | 6.697 | 6.652 | 6.684 | 441,931 | -0.00(-0.06%) |
Sep 08, 2004 | 6.678 | 6.705 | 6.667 | 6.688 | 452,418 | -0.05(-0.74%) |
Sep 07, 2004 | 6.713 | 6.745 | 6.705 | 6.738 | 450,088 | +0.05(+0.74%) |
Sep 03, 2004 | 6.667 | 6.699 | 6.656 | 6.688 | 464,945 | -0.01(-0.11%) |
Sep 02, 2004 | 6.665 | 6.697 | 6.646 | 6.696 | 659,255 | +0.00(+0.06%) |
Sep 01, 2004 | 6.675 | 6.705 | 6.650 | 6.692 | 640,028 | +0.05(+0.72%) |
Aug 31, 2004 | 6.610 | 6.646 | 6.587 | 6.644 | 483,298 | +0.07(+1.02%) |
Aug 30, 2004 | 6.606 | 6.615 | 6.570 | 6.577 | 327,734 | -0.01(-0.09%) |
Aug 27, 2004 | 6.585 | 6.604 | 6.547 | 6.583 | 344,922 | +0.03(+0.47%) |
Aug 26, 2004 | 6.543 | 6.564 | 6.513 | 6.553 | 450,670 | +0.01(+0.12%) |
Aug 25, 2004 | 6.511 | 6.564 | 6.465 | 6.545 | 445,427 | -0.04(-0.55%) |
Aug 24, 2004 | 6.596 | 6.602 | 6.558 | 6.581 | 386,580 | -0.00(-0.06%) |
Aug 23, 2004 | 6.596 | 6.633 | 6.577 | 6.585 | 533,988 | -0.00(-0.03%) |
Aug 20, 2004 | 6.554 | 6.596 | 6.528 | 6.587 | 554,963 | -0.04(-0.66%) |
Aug 19, 2004 | 6.585 | 6.656 | 6.566 | 6.631 | 365,023 | +0.01(+0.14%) |
Aug 18, 2004 | 6.524 | 6.638 | 6.520 | 6.621 | 671,199 | -0.04(-0.60%) |
Aug 17, 2004 | 6.705 | 6.705 | 6.648 | 6.661 | 442,805 | +0.00(+0.03%) |
Aug 16, 2004 | 6.574 | 6.659 | 6.566 | 6.659 | 427,074 | +0.07(+1.01%) |
Aug 13, 2004 | 6.591 | 6.625 | 6.574 | 6.593 | 424,743 | +0.03(+0.49%) |
Aug 12, 2004 | 6.570 | 6.589 | 6.532 | 6.560 | 458,827 | -0.00(-0.06%) |
Aug 11, 2004 | 6.532 | 6.574 | 6.474 | 6.564 | 945,039 | -0.07(-1.09%) |
Aug 10, 2004 | 6.615 | 6.673 | 6.612 | 6.636 | 699,749 | -0.01(-0.09%) |
Aug 09, 2004 | 6.625 | 6.665 | 6.610 | 6.642 | 696,835 | +0.00(+0.06%) |
Aug 06, 2004 | 6.673 | 6.690 | 6.625 | 6.638 | 882,406 | -0.03(-0.51%) |
Aug 05, 2004 | 6.678 | 6.701 | 6.669 | 6.673 | 506,312 | -0.08(-1.19%) |
Aug 04, 2004 | 6.694 | 6.759 | 6.684 | 6.753 | 531,075 | +0.01(+0.08%) |
Aug 03, 2004 | 6.743 | 6.774 | 6.732 | 6.747 | 484,172 | -0.04(-0.62%) |
Aug 02, 2004 | 6.739 | 6.818 | 6.736 | 6.789 | 729,172 | -0.05(-0.70%) |
Jul 30, 2004 | 6.791 | 6.854 | 6.791 | 6.837 | 1,410,276 | -0.07(-0.99%) |
Jul 29, 2004 | 6.850 | 6.932 | 6.848 | 6.905 | 940,670 | +0.04(+0.56%) |
Jul 28, 2004 | 6.753 | 6.875 | 6.705 | 6.867 | 926,395 | -0.25(-3.56%) |
Jul 27, 2004 | 7.087 | 7.136 | 7.062 | 7.121 | 439,309 | +0.05(+0.70%) |
Jul 26, 2004 | 7.106 | 7.125 | 7.054 | 7.071 | 347,252 | -0.01(-0.19%) |
Jul 23, 2004 | 7.140 | 7.140 | 7.079 | 7.085 | 284,618 | -0.08(-1.07%) |
Jul 22, 2004 | 7.155 | 7.184 | 7.112 | 7.161 | 352,205 | +0.04(+0.51%) |
Jul 21, 2004 | 7.186 | 7.195 | 7.113 | 7.125 | 496,408 | -0.10(-1.37%) |
Jul 20, 2004 | 7.241 | 7.241 | 7.197 | 7.224 | 1,177,221 | -0.07(-0.94%) |
Jul 19, 2004 | 7.289 | 7.323 | 7.279 | 7.292 | 529,909 | -0.07(-0.93%) |
Jul 16, 2004 | 7.365 | 7.378 | 7.354 | 7.361 | 1,114,587 | +0.08(+1.05%) |
Jul 15, 2004 | 7.317 | 7.325 | 7.285 | 7.285 | 886,193 | -0.04(-0.60%) |
Jul 14, 2004 | 7.279 | 7.359 | 7.279 | 7.329 | 925,521 | +0.04(+0.50%) |
Jul 13, 2004 | 7.352 | 7.355 | 7.273 | 7.292 | 453,584 | -0.11(-1.49%) |
Jul 12, 2004 | 7.380 | 7.422 | 7.352 | 7.403 | 341,134 | -0.01(-0.13%) |
Jul 09, 2004 | 7.415 | 7.436 | 7.397 | 7.413 | 204,506 | -0.03(-0.36%) |
Jul 08, 2004 | 7.399 | 7.474 | 7.288 | 7.439 | 349,291 | +0.03(+0.44%) |
Jul 07, 2004 | 7.378 | 7.434 | 7.378 | 7.407 | 301,224 | -0.00(-0.03%) |
Jul 06, 2004 | 7.373 | 7.409 | 7.344 | 7.409 | 508,643 | -0.08(-1.07%) |
Jul 02, 2004 | 7.474 | 7.510 | 7.445 | 7.489 | 277,335 | -0.02(-0.33%) |
Jul 01, 2004 | 7.546 | 7.558 | 7.485 | 7.514 | 263,643 | -0.07(-0.93%) |
Jun 30, 2004 | 7.556 | 7.605 | 7.544 | 7.584 | 347,543 | +0.04(+0.58%) |
Jun 29, 2004 | 7.569 | 7.571 | 7.526 | 7.540 | 272,383 | -0.02(-0.23%) |
Jun 28, 2004 | 7.556 | 7.609 | 7.538 | 7.558 | 256,943 | +0.09(+1.17%) |
Jun 25, 2004 | 7.502 | 7.502 | 7.460 | 7.470 | 190,231 | -0.04(-0.53%) |
Jun 24, 2004 | 7.466 | 7.523 | 7.447 | 7.510 | 443,970 | -0.04(-0.53%) |
Jun 23, 2004 | 7.510 | 7.550 | 7.477 | 7.550 | 302,389 | +0.01(+0.08%) |
Jun 22, 2004 | 7.531 | 7.552 | 7.504 | 7.544 | 194,309 | -0.02(-0.25%) |
Jun 21, 2004 | 7.592 | 7.607 | 7.563 | 7.563 | 277,627 | +0.01(+0.08%) |
Jun 18, 2004 | 7.537 | 7.586 | 7.537 | 7.558 | 215,284 | +0.06(+0.81%) |
Jun 17, 2004 | 7.514 | 7.525 | 7.464 | 7.497 | 332,977 | +0.05(+0.61%) |
Jun 16, 2004 | 7.426 | 7.451 | 7.384 | 7.451 | 538,358 | +0.08(+1.03%) |
Jun 15, 2004 | 7.336 | 7.401 | 7.323 | 7.374 | 277,044 | +0.09(+1.18%) |
Jun 14, 2004 | 7.291 | 7.308 | 7.264 | 7.289 | 317,538 | -0.13(-1.75%) |
Jun 10, 2004 | 7.394 | 7.437 | 7.371 | 7.418 | 375,801 | +0.06(+0.75%) |
Jun 09, 2004 | 7.386 | 7.411 | 7.354 | 7.363 | 556,711 | -0.03(-0.36%) |
Jun 08, 2004 | 7.405 | 7.407 | 7.371 | 7.390 | 244,416 | -0.04(-0.51%) |
Jun 07, 2004 | 7.416 | 7.443 | 7.386 | 7.428 | 432,317 | +0.10(+1.43%) |
Jun 04, 2004 | 7.310 | 7.331 | 7.285 | 7.323 | 302,098 | +0.04(+0.58%) |
Jun 03, 2004 | 7.291 | 7.325 | 7.264 | 7.281 | 332,686 | -0.03(-0.39%) |
Jun 02, 2004 | 7.340 | 7.355 | 7.294 | 7.310 | 273,840 | -0.00(-0.05%) |
Jun 01, 2004 | 7.319 | 7.323 | 7.281 | 7.313 | 266,557 | -0.02(-0.23%) |
May 28, 2004 | 7.333 | 7.352 | 7.302 | 7.331 | 675,278 | +0.22(+3.06%) |
May 27, 2004 | 7.100 | 7.128 | 7.073 | 7.113 | 352,787 | +0.07(+0.95%) |
May 26, 2004 | 7.037 | 7.075 | 7.016 | 7.046 | 576,520 | -0.01(-0.11%) |
May 25, 2004 | 7.026 | 7.066 | 7.012 | 7.054 | 521,170 | +0.05(+0.68%) |
May 24, 2004 | 7.026 | 7.035 | 6.980 | 7.006 | 191,105 | +0.03(+0.46%) |
May 21, 2004 | 7.039 | 7.039 | 6.966 | 6.974 | 275,588 | +0.01(+0.19%) |
May 20, 2004 | 6.972 | 6.984 | 6.945 | 6.961 | 308,215 | -0.07(-1.00%) |
May 19, 2004 | 7.039 | 7.064 | 7.026 | 7.031 | 494,951 | -0.14(-2.02%) |
May 18, 2004 | 7.127 | 7.176 | 7.127 | 7.176 | 485,920 | +0.11(+1.57%) |
May 17, 2004 | 7.066 | 7.106 | 7.046 | 7.066 | 408,721 | +0.01(+0.13%) |
May 14, 2004 | 7.046 | 7.071 | 7.026 | 7.056 | 658,381 | +0.00(+0.00%) |
May 13, 2004 | 7.039 | 7.056 | 7.008 | 7.056 | 550,593 | -0.05(-0.70%) |
May 12, 2004 | 7.108 | 7.111 | 7.033 | 7.106 | 430,861 | -0.05(-0.64%) |
May 11, 2004 | 7.142 | 7.151 | 7.102 | 7.151 | 487,959 | +0.01(+0.11%) |
May 10, 2004 | 7.209 | 7.218 | 7.130 | 7.144 | 466,984 | -0.11(-1.47%) |
May 07, 2004 | 7.304 | 7.365 | 7.241 | 7.251 | 2,475,048 | -0.11(-1.50%) |
May 06, 2004 | 7.420 | 7.430 | 7.323 | 7.361 | 3,848,036 | -0.21(-2.72%) |
May 05, 2004 | 7.550 | 7.584 | 7.523 | 7.567 | 402,894 | +0.03(+0.46%) |
May 04, 2004 | 7.508 | 7.561 | 7.493 | 7.533 | 402,311 | +0.14(+1.83%) |
May 03, 2004 | 7.361 | 7.415 | 7.361 | 7.397 | 411,051 | +0.06(+0.83%) |
Apr 30, 2004 | 7.325 | 7.367 | 7.283 | 7.336 | 544,475 | -0.01(-0.18%) |
Apr 29, 2004 | 7.319 | 7.376 | 7.302 | 7.350 | 480,094 | +0.08(+1.13%) |
Apr 28, 2004 | 7.228 | 7.291 | 7.184 | 7.268 | 969,510 | -0.52(-6.73%) |
Apr 27, 2004 | 7.762 | 7.834 | 7.743 | 7.792 | 688,096 | +0.08(+1.04%) |
Apr 26, 2004 | 7.750 | 7.762 | 7.699 | 7.712 | 363,275 | +0.01(+0.12%) |
Apr 23, 2004 | 7.693 | 7.704 | 7.640 | 7.703 | 270,053 | -0.18(-2.35%) |
Apr 22, 2004 | 7.729 | 7.895 | 7.729 | 7.888 | 256,069 | +0.09(+1.15%) |
Apr 21, 2004 | 7.714 | 7.804 | 7.706 | 7.798 | 503,691 | +0.18(+2.35%) |
Apr 20, 2004 | 7.643 | 7.666 | 7.607 | 7.619 | 175,956 | -0.08(-0.99%) |
Apr 19, 2004 | 7.651 | 7.704 | 7.628 | 7.695 | 123,519 | +0.04(+0.57%) |
Apr 16, 2004 | 7.619 | 7.685 | 7.619 | 7.651 | 193,144 | +0.08(+1.01%) |
Apr 15, 2004 | 7.514 | 7.600 | 7.506 | 7.575 | 366,188 | +0.01(+0.18%) |
Apr 14, 2004 | 7.485 | 7.561 | 7.474 | 7.561 | 217,324 | +0.02(+0.20%) |
Apr 13, 2004 | 7.567 | 7.601 | 7.529 | 7.546 | 292,484 | -0.07(-0.88%) |
Apr 12, 2004 | 7.580 | 7.643 | 7.580 | 7.613 | 184,113 | +0.01(+0.10%) |
Apr 08, 2004 | 7.670 | 7.670 | 7.586 | 7.605 | 184,405 | -0.07(-0.89%) |
Apr 07, 2004 | 7.607 | 7.714 | 7.592 | 7.674 | 445,427 | +0.08(+1.00%) |
Apr 06, 2004 | 7.556 | 7.601 | 7.533 | 7.598 | 514,178 | +0.04(+0.53%) |
Apr 05, 2004 | 7.479 | 7.565 | 7.479 | 7.558 | 258,400 | -0.04(-0.53%) |
Apr 02, 2004 | 7.584 | 7.624 | 7.561 | 7.598 | 355,409 | -0.05(-0.60%) |
Apr 01, 2004 | 7.626 | 7.674 | 7.620 | 7.643 | 443,679 | -0.04(-0.55%) |
Mar 31, 2004 | 7.628 | 7.687 | 7.628 | 7.685 | 512,430 | +0.08(+1.05%) |
Mar 30, 2004 | 7.558 | 7.617 | 7.552 | 7.605 | 327,151 | +0.08(+1.01%) |
Mar 29, 2004 | 7.460 | 7.535 | 7.460 | 7.529 | 243,834 | +0.12(+1.62%) |
Mar 26, 2004 | 7.369 | 7.437 | 7.361 | 7.409 | 294,815 | +0.01(+0.13%) |
Mar 25, 2004 | 7.304 | 7.405 | 7.300 | 7.399 | 339,095 | +0.07(+0.94%) |
Mar 24, 2004 | 7.329 | 7.390 | 7.313 | 7.331 | 571,277 | -0.22(-2.86%) |
Mar 23, 2004 | 7.546 | 7.565 | 7.516 | 7.546 | 406,099 | -0.07(-0.95%) |
Mar 22, 2004 | 7.630 | 7.661 | 7.584 | 7.619 | 774,035 | -0.12(-1.50%) |
Mar 19, 2004 | 7.735 | 7.752 | 7.708 | 7.735 | 360,944 | +0.00(+0.00%) |
Mar 18, 2004 | 7.720 | 7.756 | 7.701 | 7.735 | 469,315 | -0.03(-0.42%) |
Mar 17, 2004 | 7.693 | 7.771 | 7.672 | 7.767 | 379,006 | +0.12(+1.60%) |
Mar 16, 2004 | 7.695 | 7.720 | 7.596 | 7.645 | 505,439 | +0.06(+0.73%) |
Mar 15, 2004 | 7.693 | 7.697 | 7.571 | 7.590 | 509,226 | -0.15(-1.92%) |
Mar 12, 2004 | 7.689 | 7.743 | 7.647 | 7.739 | 671,199 | -0.09(-1.17%) |
Mar 11, 2004 | 7.859 | 7.886 | 7.811 | 7.830 | 506,604 | -0.05(-0.58%) |
Mar 10, 2004 | 7.929 | 7.937 | 7.867 | 7.876 | 340,552 | -0.07(-0.84%) |
Mar 09, 2004 | 7.922 | 7.992 | 7.914 | 7.943 | 208,584 | -0.01(-0.17%) |
Mar 08, 2004 | 7.964 | 8.006 | 7.939 | 7.956 | 308,215 | -0.01(-0.10%) |
Mar 05, 2004 | 7.886 | 7.977 | 7.886 | 7.964 | 352,787 | +0.11(+1.38%) |
Mar 04, 2004 | 7.771 | 7.905 | 7.754 | 7.855 | 439,892 | -0.02(-0.27%) |
Mar 03, 2004 | 7.813 | 7.895 | 7.790 | 7.876 | 573,316 | -0.07(-0.84%) |
Mar 02, 2004 | 8.008 | 8.038 | 7.914 | 7.943 | 615,266 | -0.22(-2.69%) |
Mar 01, 2004 | 8.143 | 8.227 | 8.124 | 8.162 | 395,902 | +0.06(+0.71%) |
Feb 27, 2004 | 8.093 | 8.145 | 8.067 | 8.105 | 491,164 | -0.01(-0.16%) |
Feb 26, 2004 | 8.124 | 8.128 | 8.067 | 8.118 | 346,378 | -0.07(-0.91%) |
Feb 25, 2004 | 8.215 | 8.244 | 8.153 | 8.193 | 381,045 | -0.03(-0.32%) |
Feb 24, 2004 | 8.166 | 8.277 | 8.166 | 8.219 | 359,488 | +0.05(+0.58%) |
Feb 23, 2004 | 8.200 | 8.208 | 8.158 | 8.172 | 501,943 | -0.11(-1.29%) |
Feb 20, 2004 | 8.341 | 8.360 | 8.267 | 8.278 | 420,956 | -0.02(-0.25%) |
Feb 19, 2004 | 8.297 | 8.324 | 8.242 | 8.299 | 2,423,776 | +0.09(+1.09%) |
Feb 18, 2004 | 8.341 | 8.370 | 8.198 | 8.210 | 1,081,086 | +0.06(+0.80%) |
Feb 17, 2004 | 8.130 | 8.191 | 8.128 | 8.145 | 990,777 | +0.08(+1.02%) |
Feb 13, 2004 | 8.153 | 8.170 | 8.032 | 8.063 | 1,000,099 | +0.10(+1.27%) |
Feb 12, 2004 | 7.956 | 8.008 | 7.935 | 7.962 | 1,189,165 | +0.23(+2.96%) |
Feb 11, 2004 | 7.672 | 7.746 | 7.641 | 7.733 | 475,724 | +0.06(+0.77%) |
Feb 10, 2004 | 7.640 | 7.678 | 7.640 | 7.674 | 222,859 | +0.05(+0.60%) |
Feb 09, 2004 | 7.647 | 7.664 | 7.605 | 7.628 | 357,448 | -0.07(-0.92%) |
Feb 06, 2004 | 7.683 | 7.729 | 7.661 | 7.699 | 603,322 | +0.05(+0.70%) |
Feb 05, 2004 | 7.645 | 7.683 | 7.634 | 7.645 | 781,609 | +0.14(+1.93%) |
Feb 04, 2004 | 7.506 | 7.559 | 7.477 | 7.500 | 1,608,082 | +0.01(+0.08%) |
Feb 03, 2004 | 7.451 | 7.504 | 7.432 | 7.495 | 499,029 | +0.09(+1.18%) |
Feb 02, 2004 | 7.359 | 7.449 | 7.340 | 7.407 | 405,225 | -0.04(-0.49%) |
Jan 30, 2004 | 7.426 | 7.443 | 7.369 | 7.443 | 1,173,142 | +0.03(+0.46%) |
Jan 29, 2004 | 7.418 | 7.441 | 7.346 | 7.409 | 344,339 | +0.06(+0.83%) |
Jan 28, 2004 | 7.418 | 7.443 | 7.348 | 7.348 | 1,153,041 | -0.11(-1.48%) |
Jan 27, 2004 | 7.418 | 7.466 | 7.380 | 7.458 | 523,209 | -0.04(-0.56%) |
Jan 26, 2004 | 7.527 | 7.529 | 7.472 | 7.500 | 357,157 | -0.03(-0.35%) |
Jan 23, 2004 | 7.565 | 7.592 | 7.514 | 7.527 | 315,498 | +0.01(+0.13%) |
Jan 22, 2004 | 7.552 | 7.573 | 7.481 | 7.518 | 525,248 | -0.05(-0.66%) |
Jan 21, 2004 | 7.537 | 7.586 | 7.495 | 7.567 | 978,541 | +0.06(+0.76%) |
Jan 20, 2004 | 7.470 | 7.518 | 7.451 | 7.510 | 1,451,644 | +0.17(+2.29%) |
Jan 16, 2004 | 7.392 | 7.399 | 7.289 | 7.342 | 609,731 | -0.09(-1.21%) |
Jan 15, 2004 | 7.426 | 7.455 | 7.390 | 7.432 | 263,643 | +0.01(+0.08%) |
Jan 14, 2004 | 7.416 | 7.456 | 7.411 | 7.426 | 394,737 | -0.01(-0.15%) |
Jan 13, 2004 | 7.504 | 7.504 | 7.418 | 7.437 | 357,157 | -0.10(-1.27%) |
Jan 12, 2004 | 7.495 | 7.561 | 7.495 | 7.533 | 348,126 | +0.02(+0.30%) |
Jan 09, 2004 | 7.504 | 7.537 | 7.502 | 7.510 | 403,768 | +0.03(+0.36%) |
Jan 08, 2004 | 7.451 | 7.485 | 7.449 | 7.483 | 428,530 | +0.18(+2.51%) |
Jan 07, 2004 | 7.285 | 7.300 | 7.266 | 7.300 | 514,761 | +0.01(+0.08%) |
Jan 06, 2004 | 7.273 | 7.319 | 7.266 | 7.294 | 353,079 | +0.06(+0.87%) |
Jan 05, 2004 | 7.209 | 7.243 | 7.189 | 7.231 | 217,906 | +0.06(+0.77%) |
Jan 02, 2004 | 7.146 | 7.214 | 7.127 | 7.176 | 281,414 | +0.01(+0.08%) |
Dec 31, 2003 | 7.191 | 7.235 | 7.163 | 7.170 | 240,629 | +0.02(+0.35%) |
Dec 30, 2003 | 7.106 | 7.161 | 7.100 | 7.146 | 429,695 | +0.10(+1.41%) |
Dec 29, 2003 | 7.006 | 7.046 | 7.006 | 7.046 | 340,260 | +0.08(+1.21%) |
Dec 26, 2003 | 6.938 | 6.980 | 6.932 | 6.963 | 155,564 | +0.02(+0.36%) |
Dec 24, 2003 | 6.903 | 6.961 | 6.884 | 6.938 | 235,968 | +0.03(+0.41%) |
Dec 23, 2003 | 6.915 | 6.924 | 6.900 | 6.909 | 244,708 | -0.03(-0.47%) |
Dec 22, 2003 | 6.884 | 6.945 | 6.884 | 6.942 | 312,294 | +0.04(+0.58%) |
Dec 19, 2003 | 6.917 | 6.930 | 6.894 | 6.902 | 209,458 | -0.01(-0.17%) |
Dec 18, 2003 | 6.871 | 6.909 | 6.846 | 6.913 | 311,129 | -0.02(-0.36%) |
Dec 17, 2003 | 6.911 | 6.959 | 6.903 | 6.938 | 901,633 | +0.07(+1.03%) |
Dec 16, 2003 | 6.812 | 6.867 | 6.802 | 6.867 | 201,884 | +0.11(+1.67%) |
Dec 15, 2003 | 6.764 | 6.793 | 6.747 | 6.755 | 280,249 | +0.05(+0.77%) |
Dec 12, 2003 | 6.688 | 6.730 | 6.654 | 6.703 | 307,633 | +0.05(+0.77%) |
Dec 11, 2003 | 6.623 | 6.661 | 6.612 | 6.652 | 219,654 | -0.01(-0.20%) |
Dec 10, 2003 | 6.686 | 6.713 | 6.646 | 6.665 | 230,724 | -0.05(-0.68%) |
Dec 09, 2003 | 6.720 | 6.726 | 6.684 | 6.711 | 246,164 | +0.04(+0.54%) |
Dec 08, 2003 | 6.675 | 6.682 | 6.661 | 6.675 | 879,201 | +0.02(+0.26%) |
Dec 05, 2003 | 6.636 | 6.694 | 6.636 | 6.657 | 539,232 | +0.01(+0.17%) |
Dec 04, 2003 | 6.642 | 6.646 | 6.587 | 6.646 | 838,417 | -0.03(-0.43%) |
Dec 03, 2003 | 6.673 | 6.682 | 6.673 | 6.675 | 778,405 | -0.01(-0.20%) |
Dec 02, 2003 | 6.654 | 6.717 | 6.650 | 6.688 | 498,447 | -0.05(-0.74%) |
Dec 01, 2003 | 6.701 | 6.736 | 6.684 | 6.738 | 508,643 | +0.02(+0.26%) |
Nov 28, 2003 | 6.709 | 6.728 | 6.692 | 6.720 | 396,194 | -0.08(-1.12%) |
Nov 26, 2003 | 6.783 | 6.806 | 6.764 | 6.797 | 857,935 | +0.01(+0.14%) |
Nov 25, 2003 | 6.766 | 6.774 | 6.766 | 6.787 | 1,026,317 | +0.02(+0.31%) |
Nov 24, 2003 | 6.659 | 6.766 | 6.659 | 6.766 | 1,020,200 | +0.12(+1.81%) |
Nov 21, 2003 | 6.650 | 6.682 | 6.642 | 6.646 | 179,452 | -0.00(-0.06%) |
Nov 20, 2003 | 6.625 | 6.690 | 6.625 | 6.650 | 311,711 | +0.01(+0.20%) |
Nov 19, 2003 | 6.617 | 6.656 | 6.600 | 6.636 | 384,250 | +0.06(+0.87%) |
Nov 18, 2003 | 6.614 | 6.621 | 6.501 | 6.579 | 436,396 | -0.07(-1.06%) |
Nov 17, 2003 | 6.650 | 6.650 | 6.610 | 6.650 | 378,715 | -0.03(-0.51%) |
Nov 14, 2003 | 6.675 | 6.732 | 6.675 | 6.684 | 393,281 | -0.01(-0.14%) |
Nov 13, 2003 | 6.678 | 6.728 | 6.663 | 6.694 | 727,133 | -0.06(-0.82%) |
Nov 12, 2003 | 6.675 | 6.787 | 6.675 | 6.749 | 443,970 | +0.10(+1.46%) |
Nov 11, 2003 | 6.606 | 6.675 | 6.604 | 6.652 | 741,990 | -0.02(-0.34%) |
Nov 10, 2003 | 6.671 | 6.703 | 6.654 | 6.675 | 984,076 | +0.03(+0.52%) |
Nov 07, 2003 | 6.568 | 6.659 | 6.564 | 6.640 | 429,404 | +0.08(+1.22%) |
Nov 06, 2003 | 6.513 | 6.562 | 6.501 | 6.560 | 372,306 | +0.05(+0.73%) |
Nov 05, 2003 | 6.541 | 6.532 | 6.499 | 6.513 | 362,983 | -0.04(-0.58%) |
Nov 04, 2003 | 6.541 | 6.570 | 6.541 | 6.551 | 309,963 | +0.02(+0.26%) |