Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 9.984 | 10.02 | 9.642 | 9.642 | 1,317,561 | -0.34(-3.43%) |
Nov 29, 2004 | 10.18 | 10.20 | 9.966 | 9.984 | 529,285 | -0.23(-2.25%) |
Nov 26, 2004 | 10.15 | 10.27 | 10.15 | 10.21 | 91,307 | +0.09(+0.88%) |
Nov 24, 2004 | 10.10 | 10.20 | 9.984 | 10.12 | 417,284 | +0.04(+0.42%) |
Nov 23, 2004 | 10.19 | 10.22 | 9.914 | 10.08 | 1,014,838 | -0.11(-1.10%) |
Nov 22, 2004 | 9.984 | 10.20 | 9.947 | 10.20 | 1,123,639 | +0.23(+2.35%) |
Nov 19, 2004 | 10.12 | 10.12 | 9.933 | 9.961 | 772,915 | -0.21(-2.07%) |
Nov 18, 2004 | 10.45 | 10.50 | 10.13 | 10.17 | 676,700 | -0.32(-3.04%) |
Nov 17, 2004 | 10.43 | 10.64 | 10.32 | 10.49 | 616,966 | +0.12(+1.13%) |
Nov 16, 2004 | 10.44 | 10.46 | 10.32 | 10.37 | 540,379 | -0.07(-0.63%) |
Nov 15, 2004 | 10.31 | 10.44 | 10.29 | 10.44 | 570,459 | +0.17(+1.64%) |
Nov 12, 2004 | 10.22 | 10.29 | 10.19 | 10.27 | 535,686 | +0.05(+0.46%) |
Nov 11, 2004 | 10.05 | 10.29 | 10.05 | 10.22 | 533,979 | +0.17(+1.68%) |
Nov 10, 2004 | 9.919 | 10.09 | 9.881 | 10.05 | 410,244 | +0.10(+1.04%) |
Nov 09, 2004 | 9.844 | 9.970 | 9.778 | 9.951 | 376,324 | +0.08(+0.81%) |
Nov 08, 2004 | 9.801 | 9.905 | 9.656 | 9.872 | 265,389 | +0.07(+0.77%) |
Nov 05, 2004 | 9.708 | 9.876 | 9.572 | 9.797 | 398,724 | +0.18(+1.90%) |
Nov 04, 2004 | 9.492 | 9.614 | 9.403 | 9.614 | 292,909 | +0.10(+1.08%) |
Nov 03, 2004 | 9.525 | 9.586 | 9.380 | 9.511 | 285,869 | +0.00(+0.05%) |
Nov 02, 2004 | 9.520 | 9.567 | 9.422 | 9.506 | 303,363 | -0.01(-0.15%) |
Nov 01, 2004 | 9.600 | 9.600 | 9.398 | 9.520 | 326,403 | +0.02(+0.20%) |
Oct 29, 2004 | 9.487 | 9.605 | 9.295 | 9.501 | 464,645 | +0.10(+1.10%) |
Oct 28, 2004 | 9.291 | 9.497 | 9.262 | 9.398 | 713,821 | +0.06(+0.60%) |
Oct 27, 2004 | 9.141 | 9.375 | 9.075 | 9.342 | 482,138 | +0.21(+2.26%) |
Oct 26, 2004 | 9.141 | 9.225 | 8.920 | 9.136 | 661,340 | -0.05(-0.56%) |
Oct 25, 2004 | 8.723 | 9.248 | 8.719 | 9.187 | 445,658 | +0.31(+3.48%) |
Oct 22, 2004 | 9.361 | 9.366 | 8.864 | 8.878 | 373,550 | -0.48(-5.16%) |
Oct 21, 2004 | 8.719 | 9.366 | 8.667 | 9.361 | 922,250 | +0.64(+7.37%) |
Oct 20, 2004 | 8.625 | 8.817 | 8.587 | 8.719 | 410,884 | +0.02(+0.22%) |
Oct 19, 2004 | 9.141 | 9.173 | 8.672 | 8.700 | 403,844 | -0.38(-4.13%) |
Oct 18, 2004 | 9.098 | 9.117 | 8.981 | 9.075 | 548,912 | -0.02(-0.21%) |
Oct 15, 2004 | 8.878 | 9.159 | 8.817 | 9.094 | 413,231 | +0.22(+2.43%) |
Oct 14, 2004 | 8.906 | 8.976 | 8.794 | 8.878 | 253,229 | -0.03(-0.32%) |
Oct 13, 2004 | 8.981 | 9.089 | 8.873 | 8.906 | 417,711 | -0.01(-0.16%) |
Oct 12, 2004 | 8.953 | 8.976 | 8.812 | 8.920 | 265,176 | -0.13(-1.40%) |
Oct 11, 2004 | 8.859 | 9.047 | 8.812 | 9.047 | 242,349 | +0.19(+2.12%) |
Oct 08, 2004 | 9.019 | 9.019 | 8.761 | 8.859 | 514,565 | -0.15(-1.66%) |
Oct 07, 2004 | 9.258 | 9.281 | 9.005 | 9.009 | 361,390 | -0.25(-2.73%) |
Oct 06, 2004 | 8.953 | 9.262 | 8.948 | 9.262 | 462,085 | +0.36(+4.05%) |
Oct 05, 2004 | 8.728 | 8.925 | 8.695 | 8.901 | 329,390 | +0.07(+0.74%) |
Oct 04, 2004 | 8.958 | 8.972 | 8.831 | 8.836 | 324,483 | -0.12(-1.31%) |
Oct 01, 2004 | 8.714 | 8.995 | 8.709 | 8.953 | 419,631 | +0.19(+2.19%) |
Sep 30, 2004 | 8.541 | 8.864 | 8.503 | 8.761 | 519,899 | +0.16(+1.91%) |
Sep 29, 2004 | 8.648 | 8.789 | 8.592 | 8.597 | 498,992 | -0.09(-1.03%) |
Sep 28, 2004 | 8.447 | 8.714 | 8.437 | 8.686 | 750,941 | +0.36(+4.28%) |
Sep 27, 2004 | 8.414 | 8.433 | 8.320 | 8.330 | 229,975 | -0.11(-1.33%) |
Sep 24, 2004 | 8.391 | 8.559 | 8.381 | 8.442 | 606,300 | +0.11(+1.35%) |
Sep 23, 2004 | 8.344 | 8.395 | 8.259 | 8.330 | 184,962 | -0.01(-0.17%) |
Sep 22, 2004 | 8.320 | 8.391 | 8.250 | 8.344 | 354,563 | +0.03(+0.34%) |
Sep 21, 2004 | 8.297 | 8.339 | 8.241 | 8.316 | 301,656 | +0.02(+0.23%) |
Sep 20, 2004 | 8.086 | 8.344 | 8.086 | 8.297 | 1,209,400 | +0.19(+2.31%) |
Sep 17, 2004 | 8.250 | 8.250 | 8.058 | 8.109 | 470,191 | -0.09(-1.09%) |
Sep 16, 2004 | 8.212 | 8.278 | 8.147 | 8.198 | 220,375 | -0.01(-0.17%) |
Sep 15, 2004 | 8.180 | 8.231 | 8.161 | 8.212 | 251,309 | +0.01(+0.11%) |
Sep 14, 2004 | 8.353 | 8.358 | 8.156 | 8.203 | 354,137 | -0.10(-1.24%) |
Sep 13, 2004 | 8.344 | 8.428 | 8.255 | 8.306 | 192,215 | +0.01(+0.11%) |
Sep 10, 2004 | 8.287 | 8.376 | 8.175 | 8.297 | 562,779 | +0.01(+0.11%) |
Sep 09, 2004 | 8.250 | 8.405 | 8.245 | 8.287 | 839,689 | +0.15(+1.84%) |
Sep 08, 2004 | 8.391 | 8.442 | 8.128 | 8.137 | 385,070 | -0.30(-3.50%) |
Sep 07, 2004 | 8.320 | 8.550 | 8.320 | 8.433 | 556,592 | +0.22(+2.74%) |
Sep 03, 2004 | 8.241 | 8.339 | 8.016 | 8.208 | 137,601 | -0.03(-0.40%) |
Sep 02, 2004 | 7.856 | 8.250 | 7.856 | 8.241 | 245,122 | +0.38(+4.89%) |
Sep 01, 2004 | 7.978 | 7.983 | 7.758 | 7.856 | 365,017 | -0.16(-2.05%) |
Aug 31, 2004 | 8.250 | 8.269 | 7.950 | 8.020 | 292,269 | -0.18(-2.23%) |
Aug 30, 2004 | 8.203 | 8.301 | 8.109 | 8.203 | 182,615 | -0.07(-0.85%) |
Aug 27, 2004 | 7.969 | 8.316 | 7.969 | 8.273 | 850,569 | +0.35(+4.44%) |
Aug 26, 2004 | 8.039 | 8.081 | 7.889 | 7.922 | 338,563 | -0.13(-1.63%) |
Aug 25, 2004 | 8.034 | 8.128 | 7.978 | 8.053 | 304,003 | +0.02(+0.23%) |
Aug 24, 2004 | 8.133 | 8.212 | 7.983 | 8.034 | 385,070 | -0.05(-0.64%) |
Aug 23, 2004 | 8.198 | 8.208 | 7.992 | 8.086 | 162,348 | -0.11(-1.37%) |
Aug 20, 2004 | 7.964 | 8.236 | 7.964 | 8.198 | 162,775 | +0.24(+3.06%) |
Aug 19, 2004 | 8.180 | 8.245 | 7.875 | 7.955 | 129,921 | -0.29(-3.52%) |
Aug 18, 2004 | 7.945 | 8.245 | 7.922 | 8.245 | 144,214 | +0.23(+2.93%) |
Aug 17, 2004 | 8.203 | 8.203 | 7.917 | 8.011 | 117,334 | -0.12(-1.44%) |
Aug 16, 2004 | 7.964 | 8.184 | 7.964 | 8.128 | 119,894 | +0.21(+2.66%) |
Aug 13, 2004 | 7.969 | 8.020 | 7.823 | 7.917 | 112,001 | +0.02(+0.24%) |
Aug 12, 2004 | 7.992 | 8.086 | 7.875 | 7.898 | 269,656 | -0.21(-2.60%) |
Aug 11, 2004 | 8.109 | 8.198 | 7.987 | 8.109 | 169,601 | -0.06(-0.75%) |
Aug 10, 2004 | 8.016 | 8.255 | 7.997 | 8.170 | 122,241 | +0.19(+2.41%) |
Aug 09, 2004 | 8.016 | 8.025 | 7.851 | 7.978 | 337,070 | -0.00(-0.06%) |
Aug 06, 2004 | 8.259 | 8.297 | 7.959 | 7.983 | 382,297 | -0.30(-3.57%) |
Aug 05, 2004 | 8.531 | 8.564 | 8.259 | 8.278 | 257,069 | -0.28(-3.23%) |
Aug 04, 2004 | 8.391 | 8.573 | 8.203 | 8.555 | 657,074 | +0.12(+1.39%) |
Aug 03, 2004 | 8.419 | 8.578 | 8.330 | 8.437 | 292,696 | -0.00(-0.06%) |
Aug 02, 2004 | 8.484 | 8.503 | 8.292 | 8.442 | 161,495 | -0.09(-1.04%) |
Jul 30, 2004 | 8.517 | 8.531 | 8.395 | 8.531 | 212,695 | +0.01(+0.17%) |
Jul 29, 2004 | 8.531 | 8.550 | 8.414 | 8.517 | 249,176 | -0.01(-0.16%) |
Jul 28, 2004 | 8.508 | 8.578 | 8.395 | 8.531 | 325,976 | -0.04(-0.49%) |
Jul 27, 2004 | 8.620 | 8.625 | 8.555 | 8.573 | 595,420 | -0.00(-0.05%) |
Jul 26, 2004 | 8.597 | 8.630 | 8.541 | 8.578 | 593,926 | +0.02(+0.27%) |
Jul 23, 2004 | 8.484 | 8.625 | 8.437 | 8.555 | 487,045 | +0.09(+1.11%) |
Jul 22, 2004 | 8.391 | 8.508 | 8.273 | 8.461 | 681,607 | +0.05(+0.56%) |
Jul 21, 2004 | 8.648 | 8.648 | 8.414 | 8.414 | 401,497 | -0.23(-2.71%) |
Jul 20, 2004 | 8.662 | 8.672 | 8.625 | 8.648 | 334,510 | -0.02(-0.27%) |
Jul 19, 2004 | 8.719 | 8.798 | 8.672 | 8.672 | 443,951 | -0.05(-0.54%) |
Jul 16, 2004 | 8.705 | 8.747 | 8.620 | 8.719 | 410,671 | +0.01(+0.16%) |
Jul 15, 2004 | 8.742 | 8.850 | 8.700 | 8.705 | 548,912 | -0.05(-0.59%) |
Jul 14, 2004 | 8.362 | 8.822 | 8.344 | 8.756 | 1,135,586 | +0.40(+4.77%) |
Jul 13, 2004 | 8.344 | 8.414 | 8.344 | 8.358 | 207,362 | +0.01(+0.17%) |
Jul 12, 2004 | 8.316 | 8.405 | 8.316 | 8.344 | 185,388 | +0.03(+0.39%) |
Jul 09, 2004 | 8.250 | 8.325 | 8.166 | 8.311 | 279,896 | +0.08(+1.03%) |
Jul 08, 2004 | 8.301 | 8.456 | 8.226 | 8.226 | 448,005 | -0.07(-0.90%) |
Jul 07, 2004 | 8.156 | 8.301 | 8.156 | 8.301 | 253,656 | +0.15(+1.78%) |
Jul 06, 2004 | 8.156 | 8.245 | 8.086 | 8.156 | 215,469 | -0.04(-0.46%) |
Jul 02, 2004 | 8.316 | 8.316 | 8.156 | 8.194 | 248,322 | -0.13(-1.58%) |
Jul 01, 2004 | 8.456 | 8.461 | 8.255 | 8.325 | 405,764 | -0.13(-1.55%) |
Jun 30, 2004 | 8.555 | 8.559 | 8.386 | 8.456 | 362,030 | -0.12(-1.42%) |
Jun 29, 2004 | 8.414 | 8.578 | 8.414 | 8.578 | 424,111 | +0.12(+1.44%) |
Jun 28, 2004 | 8.522 | 8.531 | 8.386 | 8.456 | 717,448 | -0.05(-0.61%) |
Jun 25, 2004 | 8.508 | 8.616 | 8.386 | 8.508 | 691,847 | -0.02(-0.22%) |
Jun 24, 2004 | 8.531 | 8.592 | 8.494 | 8.526 | 330,030 | -0.00(-0.05%) |
Jun 23, 2004 | 8.508 | 8.550 | 8.325 | 8.531 | 580,273 | +0.05(+0.61%) |
Jun 22, 2004 | 8.475 | 8.625 | 8.437 | 8.480 | 987,104 | +0.00(+0.00%) |
Jun 21, 2004 | 8.437 | 8.541 | 8.405 | 8.480 | 843,956 | +0.04(+0.50%) |
Jun 18, 2004 | 8.241 | 8.437 | 8.156 | 8.437 | 829,235 | +0.20(+2.39%) |
Jun 17, 2004 | 8.105 | 8.255 | 7.945 | 8.241 | 323,843 | +0.14(+1.68%) |
Jun 16, 2004 | 8.091 | 8.151 | 7.992 | 8.105 | 166,615 | +0.02(+0.23%) |
Jun 15, 2004 | 7.819 | 8.133 | 7.819 | 8.086 | 211,629 | +0.25(+3.23%) |
Jun 14, 2004 | 7.941 | 8.006 | 7.819 | 7.833 | 222,509 | -0.10(-1.30%) |
Jun 10, 2004 | 8.086 | 8.109 | 7.870 | 7.936 | 264,109 | -0.16(-2.03%) |
Jun 09, 2004 | 7.969 | 8.147 | 7.941 | 8.100 | 834,356 | +0.13(+1.65%) |
Jun 08, 2004 | 7.945 | 7.973 | 7.880 | 7.969 | 376,324 | +0.00(+0.00%) |
Jun 07, 2004 | 7.828 | 8.034 | 7.781 | 7.969 | 297,603 | +0.22(+2.91%) |
Jun 04, 2004 | 7.711 | 7.781 | 7.641 | 7.744 | 1,174,839 | +0.06(+0.79%) |
Jun 03, 2004 | 8.011 | 8.011 | 7.673 | 7.683 | 246,402 | -0.33(-4.10%) |
Jun 02, 2004 | 7.875 | 8.011 | 7.833 | 8.011 | 167,895 | +0.09(+1.12%) |
Jun 01, 2004 | 7.734 | 7.922 | 7.711 | 7.922 | 222,935 | +0.19(+2.49%) |
May 28, 2004 | 7.912 | 7.912 | 7.730 | 7.730 | 378,244 | -0.18(-2.25%) |
May 27, 2004 | 7.898 | 7.945 | 7.758 | 7.908 | 183,042 | +0.04(+0.48%) |
May 26, 2004 | 7.898 | 7.941 | 7.767 | 7.870 | 244,269 | -0.09(-1.18%) |
May 25, 2004 | 7.884 | 7.969 | 7.706 | 7.964 | 226,562 | +0.08(+1.01%) |
May 24, 2004 | 7.758 | 7.884 | 7.758 | 7.884 | 106,667 | +0.18(+2.31%) |
May 21, 2004 | 7.781 | 7.781 | 7.603 | 7.706 | 347,950 | -0.07(-0.90%) |
May 20, 2004 | 7.570 | 7.823 | 7.570 | 7.776 | 326,617 | +0.16(+2.09%) |
May 19, 2004 | 7.762 | 7.805 | 7.537 | 7.617 | 329,390 | -0.08(-0.98%) |
May 18, 2004 | 7.720 | 7.720 | 7.617 | 7.692 | 208,429 | +0.07(+0.86%) |
May 17, 2004 | 7.622 | 7.716 | 7.505 | 7.626 | 357,124 | +0.01(+0.12%) |
May 14, 2004 | 7.641 | 7.795 | 7.570 | 7.617 | 1,544,550 | -0.07(-0.91%) |
May 13, 2004 | 7.692 | 7.730 | 7.594 | 7.687 | 606,300 | +0.00(+0.00%) |
May 12, 2004 | 7.505 | 7.697 | 7.383 | 7.687 | 443,738 | +0.19(+2.50%) |
May 11, 2004 | 7.425 | 7.537 | 7.359 | 7.500 | 246,616 | +0.17(+2.30%) |
May 10, 2004 | 7.570 | 7.570 | 7.294 | 7.331 | 372,697 | -0.29(-3.75%) |
May 07, 2004 | 7.744 | 7.786 | 7.594 | 7.617 | 501,765 | -0.14(-1.81%) |
May 06, 2004 | 7.762 | 7.805 | 7.617 | 7.758 | 445,445 | +0.00(+0.00%) |
May 05, 2004 | 7.903 | 7.903 | 7.758 | 7.758 | 657,500 | -0.15(-1.84%) |
May 04, 2004 | 7.805 | 7.922 | 7.772 | 7.903 | 816,649 | +0.10(+1.26%) |
May 03, 2004 | 7.641 | 7.828 | 7.608 | 7.805 | 610,780 | +0.16(+2.15%) |
Apr 30, 2004 | 7.556 | 7.641 | 7.523 | 7.641 | 475,738 | +0.08(+1.12%) |
Apr 29, 2004 | 7.589 | 7.664 | 7.500 | 7.556 | 564,059 | +0.03(+0.37%) |
Apr 28, 2004 | 7.547 | 7.561 | 7.500 | 7.528 | 437,978 | -0.07(-0.86%) |
Apr 27, 2004 | 7.509 | 7.608 | 7.500 | 7.594 | 412,591 | +0.07(+0.93%) |
Apr 26, 2004 | 7.641 | 7.687 | 7.491 | 7.523 | 772,915 | -0.10(-1.29%) |
Apr 23, 2004 | 7.594 | 7.669 | 7.359 | 7.622 | 1,095,478 | +0.03(+0.37%) |
Apr 22, 2004 | 7.383 | 7.650 | 7.336 | 7.594 | 2,303,172 | +0.57(+8.14%) |
Apr 21, 2004 | 6.891 | 7.031 | 6.680 | 7.022 | 474,458 | +0.13(+1.90%) |
Apr 20, 2004 | 7.148 | 7.266 | 6.886 | 6.891 | 1,376,868 | -0.16(-2.33%) |
Apr 19, 2004 | 7.031 | 7.116 | 6.905 | 7.055 | 489,605 | +0.07(+1.01%) |
Apr 16, 2004 | 6.628 | 6.984 | 6.600 | 6.984 | 2,692,296 | +0.39(+5.97%) |
Apr 15, 2004 | 6.534 | 6.642 | 6.530 | 6.591 | 326,190 | +0.06(+0.86%) |
Apr 14, 2004 | 6.445 | 6.595 | 6.380 | 6.534 | 345,603 | +0.04(+0.65%) |
Apr 13, 2004 | 6.670 | 6.670 | 6.412 | 6.492 | 333,230 | -0.18(-2.67%) |
Apr 12, 2004 | 6.572 | 6.750 | 6.562 | 6.670 | 481,072 | +0.07(+1.14%) |
Apr 08, 2004 | 6.773 | 6.773 | 6.581 | 6.595 | 228,695 | -0.13(-1.95%) |
Apr 07, 2004 | 6.736 | 6.937 | 6.675 | 6.726 | 398,724 | -0.06(-0.83%) |
Apr 06, 2004 | 6.773 | 6.801 | 6.726 | 6.783 | 233,602 | -0.03(-0.41%) |
Apr 05, 2004 | 6.891 | 6.914 | 6.722 | 6.811 | 334,723 | -0.06(-0.82%) |
Apr 02, 2004 | 6.778 | 6.966 | 6.778 | 6.867 | 404,697 | +0.10(+1.45%) |
Apr 01, 2004 | 6.745 | 6.806 | 6.656 | 6.769 | 393,817 | +0.09(+1.40%) |
Mar 31, 2004 | 6.675 | 6.769 | 6.609 | 6.675 | 704,434 | +0.01(+0.14%) |
Mar 30, 2004 | 6.637 | 6.680 | 6.576 | 6.666 | 1,239,267 | +0.02(+0.35%) |
Mar 29, 2004 | 6.633 | 6.750 | 6.562 | 6.642 | 816,222 | +0.04(+0.64%) |
Mar 26, 2004 | 6.623 | 6.680 | 6.586 | 6.600 | 329,390 | +0.02(+0.36%) |
Mar 25, 2004 | 6.492 | 6.609 | 6.459 | 6.576 | 465,925 | +0.12(+1.81%) |
Mar 24, 2004 | 6.609 | 6.609 | 6.431 | 6.459 | 278,829 | -0.15(-2.27%) |
Mar 23, 2004 | 6.609 | 6.708 | 6.562 | 6.609 | 192,855 | +0.04(+0.64%) |
Mar 22, 2004 | 6.797 | 6.797 | 6.520 | 6.567 | 211,842 | -0.23(-3.38%) |
Mar 19, 2004 | 6.914 | 6.914 | 6.712 | 6.797 | 173,868 | -0.04(-0.62%) |
Mar 18, 2004 | 6.914 | 6.914 | 6.750 | 6.839 | 201,388 | -0.04(-0.61%) |
Mar 17, 2004 | 6.961 | 6.961 | 6.848 | 6.881 | 405,977 | -0.03(-0.47%) |
Mar 16, 2004 | 6.966 | 7.055 | 6.806 | 6.914 | 244,482 | -0.04(-0.54%) |
Mar 15, 2004 | 7.055 | 7.078 | 6.914 | 6.951 | 221,869 | -0.08(-1.13%) |
Mar 12, 2004 | 6.830 | 7.219 | 6.806 | 7.031 | 343,470 | +0.25(+3.66%) |
Mar 11, 2004 | 6.933 | 7.041 | 6.745 | 6.783 | 319,150 | -0.12(-1.77%) |
Mar 10, 2004 | 7.148 | 7.195 | 6.811 | 6.905 | 279,256 | -0.19(-2.64%) |
Mar 09, 2004 | 7.214 | 7.266 | 7.055 | 7.092 | 189,442 | -0.07(-0.92%) |
Mar 08, 2004 | 7.355 | 7.425 | 7.153 | 7.158 | 266,242 | -0.20(-2.68%) |
Mar 05, 2004 | 7.336 | 7.439 | 7.237 | 7.355 | 253,442 | +0.04(+0.58%) |
Mar 04, 2004 | 7.476 | 7.500 | 7.289 | 7.312 | 138,668 | -0.11(-1.45%) |
Mar 03, 2004 | 7.570 | 7.594 | 7.387 | 7.420 | 280,109 | -0.22(-2.82%) |
Mar 02, 2004 | 7.500 | 7.687 | 7.500 | 7.636 | 273,709 | +0.14(+1.81%) |
Mar 01, 2004 | 7.397 | 7.523 | 7.130 | 7.500 | 305,070 | +0.07(+0.95%) |
Feb 27, 2004 | 7.355 | 7.458 | 7.280 | 7.430 | 188,802 | +0.08(+1.08%) |
Feb 26, 2004 | 7.303 | 7.401 | 7.219 | 7.350 | 264,749 | +0.05(+0.71%) |
Feb 25, 2004 | 7.266 | 7.392 | 7.219 | 7.298 | 613,553 | -0.01(-0.19%) |
Feb 24, 2004 | 7.312 | 7.420 | 7.223 | 7.312 | 516,272 | +0.09(+1.30%) |
Feb 23, 2004 | 7.359 | 7.359 | 7.144 | 7.219 | 464,645 | -0.09(-1.28%) |
Feb 20, 2004 | 7.500 | 7.523 | 7.242 | 7.312 | 554,459 | -0.14(-1.89%) |
Feb 19, 2004 | 7.664 | 7.730 | 7.383 | 7.453 | 453,338 | -0.13(-1.73%) |
Feb 18, 2004 | 7.898 | 7.922 | 7.439 | 7.584 | 516,699 | -0.12(-1.58%) |
Feb 17, 2004 | 7.664 | 7.725 | 7.584 | 7.706 | 168,961 | +0.04(+0.55%) |
Feb 13, 2004 | 7.701 | 7.776 | 7.528 | 7.664 | 253,229 | -0.05(-0.67%) |
Feb 12, 2004 | 7.734 | 7.823 | 7.687 | 7.716 | 294,616 | +0.04(+0.49%) |
Feb 11, 2004 | 7.641 | 7.678 | 7.570 | 7.678 | 256,002 | +0.07(+0.92%) |
Feb 10, 2004 | 7.594 | 7.645 | 7.533 | 7.608 | 398,937 | +0.04(+0.50%) |
Feb 09, 2004 | 7.598 | 7.598 | 7.472 | 7.570 | 262,829 | -0.02(-0.31%) |
Feb 06, 2004 | 7.373 | 7.673 | 7.303 | 7.594 | 206,508 | +0.27(+3.65%) |
Feb 05, 2004 | 7.430 | 7.444 | 7.195 | 7.326 | 274,989 | -0.10(-1.39%) |
Feb 04, 2004 | 7.500 | 7.500 | 7.322 | 7.430 | 348,803 | -0.10(-1.37%) |
Feb 03, 2004 | 7.556 | 7.556 | 7.425 | 7.533 | 193,922 | +0.02(+0.31%) |
Feb 02, 2004 | 7.626 | 7.734 | 7.448 | 7.509 | 279,683 | -0.12(-1.54%) |
Jan 30, 2004 | 7.589 | 7.655 | 7.430 | 7.626 | 202,028 | +0.00(+0.06%) |
Jan 29, 2004 | 7.758 | 7.791 | 7.509 | 7.622 | 268,376 | -0.12(-1.51%) |
Jan 28, 2004 | 7.941 | 8.001 | 7.739 | 7.739 | 165,548 | -0.15(-1.96%) |
Jan 27, 2004 | 8.170 | 8.170 | 7.851 | 7.894 | 196,055 | -0.28(-3.38%) |
Jan 26, 2004 | 7.969 | 8.170 | 7.912 | 8.170 | 264,962 | +0.23(+2.83%) |
Jan 23, 2004 | 7.959 | 7.959 | 7.828 | 7.945 | 185,815 | +0.05(+0.65%) |
Jan 22, 2004 | 7.823 | 7.964 | 7.823 | 7.894 | 233,815 | +0.07(+0.90%) |
Jan 21, 2004 | 7.941 | 7.945 | 7.734 | 7.823 | 312,536 | -0.18(-2.23%) |
Jan 20, 2004 | 7.898 | 8.053 | 7.687 | 8.001 | 463,151 | +0.04(+0.53%) |
Jan 16, 2004 | 7.941 | 8.058 | 7.898 | 7.959 | 290,563 | -0.01(-0.12%) |
Jan 15, 2004 | 7.945 | 7.983 | 7.805 | 7.969 | 232,962 | +0.09(+1.19%) |
Jan 14, 2004 | 7.903 | 7.945 | 7.809 | 7.875 | 232,749 | -0.04(-0.53%) |
Jan 13, 2004 | 7.898 | 7.945 | 7.617 | 7.917 | 261,762 | +0.05(+0.66%) |
Jan 12, 2004 | 8.039 | 8.062 | 7.781 | 7.866 | 471,471 | -0.20(-2.44%) |
Jan 09, 2004 | 7.959 | 8.109 | 7.931 | 8.062 | 470,405 | +0.09(+1.18%) |
Jan 08, 2004 | 7.945 | 7.992 | 7.917 | 7.969 | 157,441 | +0.03(+0.35%) |
Jan 07, 2004 | 7.936 | 7.978 | 7.781 | 7.941 | 278,829 | -0.04(-0.53%) |
Jan 06, 2004 | 7.992 | 8.062 | 7.945 | 7.983 | 293,549 | -0.05(-0.64%) |
Jan 05, 2004 | 8.062 | 8.109 | 8.016 | 8.034 | 211,842 | +0.07(+0.82%) |
Jan 02, 2004 | 8.016 | 8.175 | 7.922 | 7.969 | 208,429 | -0.02(-0.23%) |
Dec 31, 2003 | 8.156 | 8.180 | 7.950 | 7.987 | 181,122 | -0.17(-2.07%) |
Dec 30, 2003 | 8.001 | 8.086 | 7.955 | 8.156 | 669,234 | +0.16(+1.99%) |
Dec 29, 2003 | 7.992 | 8.030 | 7.945 | 7.997 | 279,469 | +0.00(+0.06%) |
Dec 26, 2003 | 8.016 | 8.016 | 7.875 | 7.992 | 165,761 | -0.02(-0.29%) |
Dec 24, 2003 | 8.086 | 8.086 | 7.936 | 8.016 | 72,320 | -0.12(-1.44%) |
Dec 23, 2003 | 7.861 | 8.133 | 7.819 | 8.133 | 198,188 | +0.15(+1.94%) |
Dec 22, 2003 | 8.086 | 8.086 | 7.945 | 7.978 | 417,071 | -0.13(-1.62%) |
Dec 19, 2003 | 8.053 | 8.128 | 7.922 | 8.109 | 452,271 | +0.06(+0.70%) |
Dec 18, 2003 | 7.987 | 8.086 | 7.908 | 8.053 | 211,415 | +0.09(+1.12%) |
Dec 17, 2003 | 8.105 | 8.114 | 7.903 | 7.964 | 726,834 | -0.23(-2.80%) |
Dec 16, 2003 | 8.034 | 8.226 | 8.030 | 8.194 | 583,686 | +0.08(+1.04%) |
Dec 15, 2003 | 8.156 | 8.273 | 8.011 | 8.109 | 550,832 | -0.01(-0.12%) |
Dec 12, 2003 | 7.969 | 8.119 | 7.880 | 8.119 | 468,698 | +0.17(+2.18%) |
Dec 11, 2003 | 7.870 | 7.945 | 7.847 | 7.945 | 238,722 | +0.07(+0.83%) |
Dec 10, 2003 | 7.805 | 7.898 | 7.805 | 7.880 | 542,726 | +0.00(+0.00%) |
Dec 09, 2003 | 7.819 | 7.880 | 7.805 | 7.880 | 613,980 | +0.08(+0.96%) |
Dec 08, 2003 | 7.734 | 7.753 | 7.734 | 7.805 | 654,087 | +0.07(+0.85%) |
Dec 05, 2003 | 7.758 | 7.758 | 7.645 | 7.739 | 360,110 | -0.07(-0.90%) |
Dec 04, 2003 | 7.641 | 7.809 | 7.612 | 7.809 | 461,445 | +0.05(+0.66%) |
Dec 03, 2003 | 7.734 | 7.758 | 7.734 | 7.758 | 470,831 | +0.09(+1.16%) |
Dec 02, 2003 | 7.603 | 7.641 | 7.551 | 7.669 | 364,804 | +0.06(+0.80%) |