Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.906 | 8.943 | 8.810 | 8.848 | 1,162,361 | -0.18(-1.95%) |
Nov 29, 2004 | 9.028 | 9.055 | 8.980 | 9.023 | 1,731,325 | -0.02(-0.18%) |
Nov 26, 2004 | 9.023 | 9.044 | 9.007 | 9.039 | 402,052 | +0.09(+1.01%) |
Nov 24, 2004 | 8.954 | 8.959 | 8.906 | 8.949 | 522,724 | +0.07(+0.84%) |
Nov 23, 2004 | 8.885 | 8.890 | 8.816 | 8.874 | 376,489 | +0.13(+1.46%) |
Nov 22, 2004 | 8.730 | 8.757 | 8.645 | 8.746 | 455,621 | -0.04(-0.48%) |
Nov 19, 2004 | 8.794 | 8.863 | 8.762 | 8.789 | 538,513 | -0.01(-0.06%) |
Nov 18, 2004 | 8.805 | 8.821 | 8.741 | 8.794 | 557,497 | -0.03(-0.36%) |
Nov 17, 2004 | 8.778 | 8.863 | 8.752 | 8.826 | 458,065 | +0.15(+1.78%) |
Nov 16, 2004 | 8.672 | 8.699 | 8.645 | 8.672 | 407,503 | -0.04(-0.43%) |
Nov 15, 2004 | 8.730 | 8.736 | 8.699 | 8.709 | 585,504 | +0.03(+0.37%) |
Nov 12, 2004 | 8.603 | 8.677 | 8.603 | 8.677 | 399,045 | +0.07(+0.80%) |
Nov 11, 2004 | 8.539 | 8.624 | 8.518 | 8.608 | 341,904 | +0.11(+1.25%) |
Nov 10, 2004 | 8.459 | 8.507 | 8.422 | 8.502 | 235,141 | +0.07(+0.88%) |
Nov 09, 2004 | 8.427 | 8.448 | 8.385 | 8.427 | 234,013 | -0.03(-0.38%) |
Nov 08, 2004 | 8.459 | 8.491 | 8.411 | 8.459 | 317,093 | -0.08(-0.93%) |
Nov 05, 2004 | 8.512 | 8.544 | 8.486 | 8.539 | 589,263 | +0.04(+0.44%) |
Nov 04, 2004 | 8.454 | 8.539 | 8.406 | 8.502 | 562,948 | +0.05(+0.63%) |
Nov 03, 2004 | 8.385 | 8.448 | 8.379 | 8.448 | 378,932 | +0.20(+2.45%) |
Nov 02, 2004 | 8.289 | 8.289 | 8.236 | 8.246 | 357,693 | -0.04(-0.51%) |
Nov 01, 2004 | 8.241 | 8.310 | 8.241 | 8.289 | 643,584 | +0.06(+0.71%) |
Oct 29, 2004 | 8.177 | 8.236 | 8.167 | 8.230 | 204,691 | +0.06(+0.78%) |
Oct 28, 2004 | 8.193 | 8.220 | 8.145 | 8.167 | 392,842 | +0.04(+0.52%) |
Oct 27, 2004 | 8.081 | 8.161 | 8.065 | 8.124 | 505,995 | +0.09(+1.06%) |
Oct 26, 2004 | 8.044 | 8.076 | 8.002 | 8.039 | 363,332 | +0.05(+0.67%) |
Oct 25, 2004 | 7.932 | 8.007 | 7.927 | 7.986 | 636,629 | +0.04(+0.54%) |
Oct 22, 2004 | 7.954 | 7.986 | 7.874 | 7.943 | 319,160 | -0.02(-0.20%) |
Oct 21, 2004 | 7.916 | 7.959 | 7.890 | 7.959 | 202,247 | +0.12(+1.56%) |
Oct 20, 2004 | 7.901 | 7.901 | 7.821 | 7.837 | 211,270 | +0.04(+0.55%) |
Oct 19, 2004 | 7.831 | 7.885 | 7.794 | 7.794 | 195,481 | -0.03(-0.34%) |
Oct 18, 2004 | 7.879 | 7.879 | 7.768 | 7.821 | 241,720 | -0.07(-0.88%) |
Oct 15, 2004 | 7.901 | 7.911 | 7.858 | 7.890 | 115,973 | +0.07(+0.95%) |
Oct 14, 2004 | 7.821 | 7.869 | 7.794 | 7.815 | 780,421 | +0.02(+0.20%) |
Oct 13, 2004 | 7.826 | 7.826 | 7.725 | 7.799 | 571,030 | -0.12(-1.48%) |
Oct 12, 2004 | 7.874 | 7.927 | 7.847 | 7.916 | 294,349 | -0.01(-0.07%) |
Oct 11, 2004 | 7.906 | 7.922 | 7.885 | 7.922 | 173,677 | +0.03(+0.34%) |
Oct 08, 2004 | 7.858 | 7.901 | 7.826 | 7.895 | 234,201 | +0.08(+1.02%) |
Oct 07, 2004 | 7.789 | 7.842 | 7.773 | 7.815 | 159,580 | +0.01(+0.08%) |
Oct 06, 2004 | 7.768 | 7.810 | 7.725 | 7.809 | 177,248 | +0.03(+0.33%) |
Oct 05, 2004 | 7.794 | 7.821 | 7.768 | 7.783 | 169,918 | -0.01(-0.14%) |
Oct 04, 2004 | 7.805 | 7.805 | 7.768 | 7.794 | 529,303 | +0.03(+0.34%) |
Oct 01, 2004 | 7.741 | 7.789 | 7.704 | 7.768 | 308,822 | +0.04(+0.55%) |
Sep 30, 2004 | 7.608 | 7.752 | 7.608 | 7.725 | 545,092 | +0.09(+1.11%) |
Sep 29, 2004 | 7.640 | 7.645 | 7.581 | 7.640 | 200,368 | +0.05(+0.63%) |
Sep 28, 2004 | 7.528 | 7.592 | 7.528 | 7.592 | 137,400 | +0.12(+1.57%) |
Sep 27, 2004 | 7.480 | 7.523 | 7.475 | 7.475 | 87,778 | -0.05(-0.71%) |
Sep 24, 2004 | 7.523 | 7.528 | 7.491 | 7.528 | 104,131 | +0.03(+0.43%) |
Sep 23, 2004 | 7.470 | 7.528 | 7.470 | 7.496 | 132,325 | +0.08(+1.08%) |
Sep 22, 2004 | 7.395 | 7.448 | 7.395 | 7.416 | 159,016 | -0.01(-0.07%) |
Sep 21, 2004 | 7.395 | 7.432 | 7.368 | 7.422 | 130,634 | +0.05(+0.72%) |
Sep 20, 2004 | 7.326 | 7.374 | 7.321 | 7.368 | 78,568 | +0.01(+0.14%) |
Sep 17, 2004 | 7.321 | 7.358 | 7.315 | 7.358 | 74,621 | +0.04(+0.51%) |
Sep 16, 2004 | 7.331 | 7.368 | 7.289 | 7.321 | 159,768 | +0.01(+0.15%) |
Sep 15, 2004 | 7.342 | 7.347 | 7.283 | 7.310 | 95,109 | -0.07(-1.01%) |
Sep 14, 2004 | 7.342 | 7.395 | 7.342 | 7.384 | 124,619 | +0.09(+1.24%) |
Sep 13, 2004 | 7.289 | 7.310 | 7.267 | 7.294 | 74,433 | +0.02(+0.29%) |
Sep 10, 2004 | 7.198 | 7.294 | 7.198 | 7.273 | 212,022 | +0.10(+1.41%) |
Sep 09, 2004 | 7.145 | 7.172 | 7.113 | 7.172 | 52,441 | -0.04(-0.52%) |
Sep 08, 2004 | 7.156 | 7.235 | 7.118 | 7.209 | 133,641 | -0.01(-0.07%) |
Sep 07, 2004 | 7.161 | 7.235 | 7.156 | 7.214 | 225,931 | +0.07(+1.04%) |
Sep 03, 2004 | 7.140 | 7.177 | 7.113 | 7.140 | 60,899 | -0.14(-1.90%) |
Sep 02, 2004 | 7.214 | 7.278 | 7.204 | 7.278 | 65,035 | +0.00(+0.00%) |
Sep 01, 2004 | 7.289 | 7.294 | 7.235 | 7.278 | 97,364 | +0.07(+1.03%) |
Aug 31, 2004 | 7.129 | 7.257 | 7.129 | 7.204 | 53,945 | +0.09(+1.27%) |
Aug 30, 2004 | 7.129 | 7.182 | 7.113 | 7.113 | 69,922 | -0.10(-1.40%) |
Aug 27, 2004 | 7.251 | 7.251 | 7.177 | 7.214 | 90,973 | +0.07(+1.03%) |
Aug 26, 2004 | 7.129 | 7.156 | 7.108 | 7.141 | 66,350 | +0.02(+0.24%) |
Aug 25, 2004 | 7.113 | 7.182 | 7.113 | 7.124 | 40,224 | -0.02(-0.30%) |
Aug 24, 2004 | 7.209 | 7.209 | 7.118 | 7.145 | 117,852 | -0.13(-1.76%) |
Aug 23, 2004 | 7.326 | 7.337 | 7.246 | 7.273 | 72,741 | -0.02(-0.29%) |
Aug 20, 2004 | 7.267 | 7.294 | 7.241 | 7.294 | 49,622 | +0.04(+0.59%) |
Aug 19, 2004 | 7.182 | 7.262 | 7.172 | 7.251 | 73,681 | +0.07(+1.04%) |
Aug 18, 2004 | 7.118 | 7.177 | 7.098 | 7.177 | 21,803 | +0.03(+0.45%) |
Aug 17, 2004 | 7.204 | 7.204 | 7.129 | 7.145 | 44,735 | -0.04(-0.52%) |
Aug 16, 2004 | 7.140 | 7.182 | 7.129 | 7.182 | 39,660 | +0.04(+0.60%) |
Aug 13, 2004 | 7.076 | 7.140 | 7.076 | 7.140 | 113,341 | +0.05(+0.68%) |
Aug 12, 2004 | 7.102 | 7.134 | 7.071 | 7.092 | 65,223 | -0.06(-0.82%) |
Aug 11, 2004 | 7.140 | 7.161 | 7.124 | 7.150 | 80,448 | +0.01(+0.07%) |
Aug 10, 2004 | 7.156 | 7.177 | 7.129 | 7.145 | 66,350 | -0.03(-0.44%) |
Aug 09, 2004 | 7.129 | 7.204 | 7.129 | 7.177 | 143,415 | +0.06(+0.90%) |
Aug 06, 2004 | 7.113 | 7.166 | 6.969 | 7.113 | 69,734 | -0.02(-0.22%) |
Aug 05, 2004 | 7.102 | 7.140 | 7.076 | 7.129 | 28,758 | -0.01(-0.07%) |
Aug 04, 2004 | 7.113 | 7.188 | 7.108 | 7.134 | 88,906 | -0.03(-0.45%) |
Aug 03, 2004 | 7.150 | 7.182 | 7.134 | 7.166 | 119,920 | +0.04(+0.52%) |
Aug 02, 2004 | 7.055 | 7.161 | 7.055 | 7.129 | 68,230 | +0.09(+1.21%) |
Jul 30, 2004 | 7.097 | 7.145 | 7.044 | 7.044 | 57,516 | +0.03(+0.46%) |
Jul 29, 2004 | 6.985 | 7.039 | 6.932 | 7.012 | 123,115 | +0.01(+0.08%) |
Jul 28, 2004 | 6.943 | 7.044 | 6.916 | 7.007 | 105,071 | +0.03(+0.46%) |
Jul 27, 2004 | 7.028 | 7.028 | 6.932 | 6.975 | 42,667 | -0.04(-0.61%) |
Jul 26, 2004 | 7.033 | 7.118 | 7.012 | 7.017 | 132,889 | +0.02(+0.23%) |
Jul 23, 2004 | 7.012 | 7.092 | 6.985 | 7.001 | 138,904 | -0.14(-2.01%) |
Jul 22, 2004 | 7.134 | 7.172 | 7.108 | 7.145 | 74,809 | -0.02(-0.22%) |
Jul 21, 2004 | 7.310 | 7.310 | 7.161 | 7.161 | 117,100 | -0.19(-2.60%) |
Jul 20, 2004 | 7.368 | 7.368 | 7.294 | 7.353 | 63,155 | -0.03(-0.43%) |
Jul 19, 2004 | 7.422 | 7.475 | 7.368 | 7.384 | 41,915 | +0.01(+0.14%) |
Jul 16, 2004 | 7.368 | 7.443 | 7.353 | 7.374 | 49,246 | +0.10(+1.39%) |
Jul 15, 2004 | 7.331 | 7.331 | 7.246 | 7.273 | 74,057 | -0.05(-0.65%) |
Jul 14, 2004 | 7.310 | 7.347 | 7.251 | 7.321 | 107,702 | -0.12(-1.64%) |
Jul 13, 2004 | 7.438 | 7.443 | 7.337 | 7.443 | 103,379 | -0.01(-0.07%) |
Jul 12, 2004 | 7.427 | 7.470 | 7.368 | 7.448 | 80,072 | +0.02(+0.21%) |
Jul 09, 2004 | 7.427 | 7.432 | 7.347 | 7.432 | 84,395 | +0.06(+0.79%) |
Jul 08, 2004 | 7.416 | 7.427 | 7.347 | 7.374 | 247,546 | -0.05(-0.65%) |
Jul 07, 2004 | 7.353 | 7.422 | 7.353 | 7.422 | 122,551 | +0.12(+1.68%) |
Jul 06, 2004 | 7.262 | 7.315 | 7.235 | 7.299 | 318,596 | +0.10(+1.40%) |
Jul 02, 2004 | 7.172 | 7.251 | 7.161 | 7.198 | 71,989 | +0.12(+1.73%) |
Jul 01, 2004 | 7.129 | 7.129 | 7.049 | 7.076 | 54,697 | -0.06(-0.89%) |
Jun 30, 2004 | 7.076 | 7.156 | 6.996 | 7.140 | 73,869 | +0.13(+1.90%) |
Jun 29, 2004 | 7.044 | 7.049 | 6.948 | 7.007 | 84,207 | -0.07(-0.98%) |
Jun 28, 2004 | 7.156 | 7.156 | 7.076 | 7.076 | 107,138 | -0.03(-0.37%) |
Jun 25, 2004 | 7.113 | 7.129 | 7.065 | 7.102 | 55,261 | -0.03(-0.37%) |
Jun 24, 2004 | 7.076 | 7.156 | 7.076 | 7.129 | 98,868 | +0.10(+1.44%) |
Jun 23, 2004 | 7.007 | 7.039 | 6.969 | 7.028 | 34,961 | +0.07(+0.99%) |
Jun 22, 2004 | 6.991 | 7.023 | 6.916 | 6.959 | 31,765 | -0.06(-0.91%) |
Jun 21, 2004 | 7.017 | 7.065 | 6.980 | 7.023 | 81,387 | +0.01(+0.08%) |
Jun 18, 2004 | 6.932 | 7.017 | 6.922 | 7.017 | 38,156 | +0.11(+1.62%) |
Jun 17, 2004 | 6.890 | 6.943 | 6.842 | 6.906 | 52,441 | +0.02(+0.23%) |
Jun 16, 2004 | 6.890 | 6.911 | 6.836 | 6.890 | 2,165,331 | -0.04(-0.54%) |
Jun 15, 2004 | 6.799 | 6.980 | 6.799 | 6.927 | 80,824 | +0.09(+1.32%) |
Jun 14, 2004 | 6.836 | 6.884 | 6.805 | 6.836 | 152,437 | -0.09(-1.23%) |
Jun 10, 2004 | 6.900 | 6.980 | 6.900 | 6.922 | 85,711 | +0.04(+0.54%) |
Jun 09, 2004 | 6.863 | 6.916 | 6.836 | 6.884 | 132,889 | -0.16(-2.27%) |
Jun 08, 2004 | 7.065 | 7.065 | 6.991 | 7.044 | 150,182 | -0.07(-0.97%) |
Jun 07, 2004 | 6.959 | 7.145 | 6.954 | 7.113 | 359,948 | +0.20(+2.85%) |
Jun 04, 2004 | 6.836 | 6.938 | 6.836 | 6.916 | 33,833 | +0.08(+1.17%) |
Jun 03, 2004 | 6.884 | 6.906 | 6.767 | 6.836 | 72,365 | -0.12(-1.68%) |
Jun 02, 2004 | 6.969 | 6.991 | 6.916 | 6.954 | 202,435 | -0.06(-0.91%) |
Jun 01, 2004 | 7.012 | 7.049 | 6.922 | 7.017 | 53,381 | -0.01(-0.08%) |
May 28, 2004 | 7.065 | 7.065 | 6.991 | 7.023 | 25,750 | -0.04(-0.60%) |
May 27, 2004 | 7.049 | 7.076 | 7.023 | 7.065 | 201,684 | +0.15(+2.15%) |
May 26, 2004 | 6.938 | 6.954 | 6.884 | 6.916 | 127,250 | +0.04(+0.62%) |
May 25, 2004 | 6.858 | 6.906 | 6.810 | 6.874 | 95,297 | +0.12(+1.73%) |
May 24, 2004 | 6.815 | 6.826 | 6.741 | 6.757 | 277,057 | -0.03(-0.39%) |
May 21, 2004 | 6.783 | 6.810 | 6.730 | 6.783 | 123,115 | +0.13(+1.92%) |
May 20, 2004 | 6.757 | 6.757 | 6.656 | 6.656 | 215,969 | -0.08(-1.18%) |
May 19, 2004 | 6.703 | 6.810 | 6.703 | 6.735 | 141,160 | +0.11(+1.61%) |
May 18, 2004 | 6.549 | 6.629 | 6.528 | 6.629 | 135,897 | +0.11(+1.71%) |
May 17, 2004 | 6.544 | 6.586 | 6.496 | 6.517 | 189,278 | -0.09(-1.37%) |
May 14, 2004 | 6.570 | 6.608 | 6.565 | 6.608 | 214,465 | +0.02(+0.24%) |
May 13, 2004 | 6.613 | 6.613 | 6.544 | 6.592 | 148,114 | -0.07(-1.04%) |
May 12, 2004 | 6.677 | 6.703 | 6.592 | 6.661 | 722,153 | +0.07(+1.05%) |
May 11, 2004 | 6.650 | 6.650 | 6.544 | 6.592 | 195,857 | +0.15(+2.40%) |
May 10, 2004 | 6.554 | 6.554 | 6.390 | 6.437 | 1,298,071 | -0.27(-4.04%) |
May 07, 2004 | 6.884 | 6.890 | 6.709 | 6.709 | 295,665 | -0.28(-3.96%) |
May 06, 2004 | 7.049 | 7.060 | 6.916 | 6.985 | 338,896 | -0.13(-1.87%) |
May 05, 2004 | 7.129 | 7.166 | 7.113 | 7.118 | 103,191 | +0.05(+0.68%) |
May 04, 2004 | 7.012 | 7.087 | 6.985 | 7.071 | 124,431 | +0.12(+1.76%) |
May 03, 2004 | 6.900 | 6.954 | 6.890 | 6.948 | 206,007 | +0.03(+0.38%) |
Apr 30, 2004 | 6.964 | 6.969 | 6.906 | 6.922 | 432,690 | -0.03(-0.38%) |
Apr 29, 2004 | 6.959 | 7.028 | 6.890 | 6.948 | 731,739 | -0.07(-1.06%) |
Apr 28, 2004 | 7.140 | 7.188 | 7.001 | 7.023 | 3,534,264 | -0.18(-2.51%) |
Apr 27, 2004 | 7.156 | 7.246 | 7.156 | 7.204 | 348,858 | -0.02(-0.29%) |
Apr 26, 2004 | 7.220 | 7.289 | 7.177 | 7.225 | 327,243 | -0.03(-0.37%) |
Apr 23, 2004 | 7.283 | 7.289 | 7.193 | 7.251 | 138,528 | -0.04(-0.51%) |
Apr 22, 2004 | 7.204 | 7.289 | 7.182 | 7.289 | 141,723 | +0.09(+1.26%) |
Apr 21, 2004 | 7.209 | 7.299 | 7.188 | 7.198 | 143,415 | -0.07(-0.95%) |
Apr 20, 2004 | 7.342 | 7.688 | 7.267 | 7.267 | 256,381 | -0.12(-1.58%) |
Apr 19, 2004 | 7.342 | 7.390 | 7.342 | 7.384 | 110,898 | +0.04(+0.58%) |
Apr 16, 2004 | 7.289 | 7.363 | 7.241 | 7.342 | 186,459 | +0.04(+0.58%) |
Apr 15, 2004 | 7.225 | 7.326 | 7.225 | 7.299 | 150,182 | +0.08(+1.11%) |
Apr 14, 2004 | 7.278 | 7.283 | 7.188 | 7.220 | 270,666 | -0.21(-2.86%) |
Apr 13, 2004 | 7.496 | 7.533 | 7.166 | 7.432 | 306,755 | -0.23(-3.05%) |
Apr 12, 2004 | 7.672 | 7.672 | 7.624 | 7.666 | 242,096 | +0.09(+1.19%) |
Apr 08, 2004 | 7.560 | 7.581 | 7.523 | 7.576 | 209,014 | -0.05(-0.63%) |
Apr 07, 2004 | 7.624 | 7.672 | 7.608 | 7.624 | 227,998 | +0.03(+0.35%) |
Apr 06, 2004 | 7.597 | 7.603 | 7.576 | 7.597 | 335,701 | +0.07(+0.99%) |
Apr 05, 2004 | 7.491 | 7.528 | 7.438 | 7.523 | 268,786 | +0.01(+0.14%) |
Apr 02, 2004 | 7.517 | 7.549 | 7.475 | 7.512 | 315,777 | -0.13(-1.67%) |
Apr 01, 2004 | 7.581 | 7.656 | 7.544 | 7.640 | 581,556 | +0.15(+2.06%) |
Mar 31, 2004 | 7.448 | 7.523 | 7.438 | 7.486 | 163,339 | +0.05(+0.64%) |
Mar 30, 2004 | 7.379 | 7.448 | 7.379 | 7.438 | 178,000 | +0.05(+0.65%) |
Mar 29, 2004 | 7.342 | 7.395 | 7.342 | 7.390 | 478,553 | +0.01(+0.07%) |
Mar 26, 2004 | 7.347 | 7.395 | 7.299 | 7.384 | 385,887 | +0.07(+0.95%) |
Mar 25, 2004 | 7.251 | 7.331 | 7.182 | 7.315 | 2,321,904 | +0.07(+0.95%) |
Mar 24, 2004 | 7.273 | 7.310 | 7.235 | 7.246 | 173,677 | -0.08(-1.09%) |
Mar 23, 2004 | 7.331 | 7.353 | 7.289 | 7.326 | 179,880 | -0.03(-0.36%) |
Mar 22, 2004 | 7.358 | 7.374 | 7.241 | 7.353 | 208,638 | +0.03(+0.36%) |
Mar 19, 2004 | 7.384 | 7.384 | 7.305 | 7.326 | 159,580 | -0.10(-1.29%) |
Mar 18, 2004 | 7.342 | 7.422 | 7.299 | 7.422 | 181,760 | +0.05(+0.72%) |
Mar 17, 2004 | 7.241 | 7.374 | 7.220 | 7.368 | 134,957 | +0.18(+2.52%) |
Mar 16, 2004 | 7.193 | 7.257 | 7.166 | 7.188 | 120,484 | +0.10(+1.43%) |
Mar 15, 2004 | 7.182 | 7.188 | 7.049 | 7.087 | 298,484 | -0.11(-1.48%) |
Mar 12, 2004 | 7.097 | 7.193 | 7.060 | 7.193 | 245,479 | +0.09(+1.27%) |
Mar 11, 2004 | 7.129 | 7.235 | 7.055 | 7.102 | 367,279 | -0.16(-2.20%) |
Mar 10, 2004 | 7.331 | 7.353 | 7.246 | 7.262 | 273,673 | -0.17(-2.29%) |
Mar 09, 2004 | 7.464 | 7.491 | 7.422 | 7.432 | 337,017 | +0.01(+0.14%) |
Mar 08, 2004 | 7.432 | 7.459 | 7.395 | 7.422 | 248,862 | -0.02(-0.29%) |
Mar 05, 2004 | 7.422 | 7.475 | 7.422 | 7.443 | 282,884 | +0.13(+1.75%) |
Mar 04, 2004 | 7.299 | 7.337 | 7.257 | 7.315 | 278,560 | +0.01(+0.07%) |
Mar 03, 2004 | 7.299 | 7.310 | 7.150 | 7.310 | 502,424 | -0.15(-2.00%) |
Mar 02, 2004 | 7.475 | 7.512 | 7.432 | 7.459 | 480,056 | -0.05(-0.71%) |
Mar 01, 2004 | 7.438 | 7.512 | 7.432 | 7.512 | 307,695 | +0.09(+1.22%) |
Feb 27, 2004 | 7.384 | 7.448 | 7.321 | 7.422 | 243,975 | +0.07(+1.01%) |
Feb 26, 2004 | 7.363 | 7.395 | 7.342 | 7.347 | 150,558 | -0.02(-0.22%) |
Feb 25, 2004 | 7.427 | 7.448 | 7.363 | 7.363 | 253,373 | -0.05(-0.72%) |
Feb 24, 2004 | 7.310 | 7.427 | 7.273 | 7.416 | 139,468 | +0.07(+0.94%) |
Feb 23, 2004 | 7.358 | 7.384 | 7.289 | 7.347 | 105,823 | -0.01(-0.14%) |
Feb 20, 2004 | 7.475 | 7.496 | 7.251 | 7.358 | 246,231 | -0.22(-2.95%) |
Feb 19, 2004 | 7.565 | 7.587 | 7.512 | 7.581 | 203,375 | +0.01(+0.07%) |
Feb 18, 2004 | 7.608 | 7.619 | 7.555 | 7.576 | 161,272 | -0.02(-0.28%) |
Feb 17, 2004 | 7.560 | 7.608 | 7.501 | 7.597 | 241,156 | +0.12(+1.64%) |
Feb 13, 2004 | 7.496 | 7.549 | 7.448 | 7.475 | 224,991 | +0.03(+0.36%) |
Feb 12, 2004 | 7.443 | 7.470 | 7.379 | 7.448 | 195,669 | +0.06(+0.79%) |
Feb 11, 2004 | 7.321 | 7.443 | 7.289 | 7.390 | 146,423 | +0.06(+0.80%) |
Feb 10, 2004 | 7.299 | 7.331 | 7.294 | 7.331 | 257,509 | +0.07(+1.03%) |
Feb 09, 2004 | 7.214 | 7.257 | 7.214 | 7.257 | 137,588 | +0.09(+1.19%) |
Feb 06, 2004 | 7.076 | 7.182 | 7.076 | 7.172 | 294,349 | +0.14(+1.97%) |
Feb 05, 2004 | 7.044 | 7.049 | 7.007 | 7.033 | 71,425 | +0.05(+0.76%) |
Feb 04, 2004 | 7.012 | 7.023 | 6.964 | 6.980 | 255,253 | -0.08(-1.13%) |
Feb 03, 2004 | 7.001 | 7.060 | 6.996 | 7.060 | 166,159 | +0.02(+0.30%) |
Feb 02, 2004 | 7.055 | 7.055 | 6.969 | 7.039 | 138,152 | -0.02(-0.23%) |
Jan 30, 2004 | 6.969 | 7.076 | 6.969 | 7.055 | 202,623 | +0.03(+0.38%) |
Jan 29, 2004 | 7.092 | 7.092 | 6.959 | 7.028 | 537,949 | -0.07(-0.97%) |
Jan 28, 2004 | 7.230 | 7.262 | 7.081 | 7.097 | 246,419 | -0.21(-2.84%) |
Jan 27, 2004 | 7.289 | 7.310 | 7.257 | 7.305 | 163,151 | -0.03(-0.36%) |
Jan 26, 2004 | 7.342 | 7.347 | 7.257 | 7.331 | 159,768 | +0.02(+0.29%) |
Jan 23, 2004 | 7.337 | 7.368 | 7.289 | 7.310 | 157,136 | -0.05(-0.65%) |
Jan 22, 2004 | 7.326 | 7.374 | 7.241 | 7.358 | 369,534 | +0.07(+1.02%) |
Jan 21, 2004 | 7.204 | 7.289 | 7.204 | 7.283 | 115,973 | +0.08(+1.11%) |
Jan 20, 2004 | 7.182 | 7.230 | 7.134 | 7.204 | 208,638 | +0.07(+1.04%) |
Jan 16, 2004 | 7.150 | 7.172 | 7.092 | 7.129 | 1,063,681 | -0.11(-1.47%) |
Jan 15, 2004 | 7.241 | 7.262 | 7.182 | 7.235 | 321,040 | -0.10(-1.31%) |
Jan 14, 2004 | 7.289 | 7.337 | 7.257 | 7.331 | 110,522 | +0.06(+0.80%) |
Jan 13, 2004 | 7.305 | 7.305 | 7.251 | 7.273 | 198,864 | -0.05(-0.73%) |
Jan 12, 2004 | 7.278 | 7.342 | 7.235 | 7.326 | 197,360 | +0.08(+1.10%) |
Jan 09, 2004 | 7.278 | 7.347 | 7.241 | 7.246 | 231,570 | -0.06(-0.80%) |
Jan 08, 2004 | 7.230 | 7.305 | 7.230 | 7.305 | 212,022 | +0.11(+1.48%) |
Jan 07, 2004 | 7.193 | 7.246 | 7.193 | 7.198 | 283,259 | -0.08(-1.10%) |
Jan 06, 2004 | 7.283 | 7.289 | 7.235 | 7.278 | 1,212,360 | +0.05(+0.74%) |
Jan 05, 2004 | 7.193 | 7.235 | 7.182 | 7.225 | 316,905 | +0.07(+1.04%) |
Jan 02, 2004 | 7.118 | 7.161 | 7.108 | 7.150 | 222,923 | +0.04(+0.60%) |
Dec 31, 2003 | 7.049 | 7.108 | 7.023 | 7.108 | 214,653 | +0.06(+0.91%) |
Dec 30, 2003 | 6.991 | 7.049 | 7.012 | 7.044 | 217,660 | +0.05(+0.76%) |
Dec 29, 2003 | 6.943 | 7.001 | 6.927 | 6.991 | 145,483 | +0.05(+0.69%) |
Dec 26, 2003 | 6.916 | 6.943 | 6.852 | 6.943 | 82,891 | +0.03(+0.38%) |
Dec 24, 2003 | 6.906 | 6.916 | 6.868 | 6.916 | 47,742 | +0.09(+1.25%) |
Dec 23, 2003 | 6.821 | 6.842 | 6.773 | 6.831 | 138,904 | +0.01(+0.16%) |
Dec 22, 2003 | 6.805 | 6.831 | 6.773 | 6.821 | 284,763 | -0.19(-2.73%) |
Dec 19, 2003 | 6.969 | 6.996 | 6.943 | 7.012 | 83,455 | +0.00(+0.00%) |
Dec 18, 2003 | 6.980 | 7.044 | 6.980 | 7.012 | 92,477 | -0.02(-0.23%) |
Dec 17, 2003 | 7.039 | 7.044 | 6.980 | 7.028 | 79,320 | -0.03(-0.45%) |
Dec 16, 2003 | 6.996 | 7.060 | 6.969 | 7.060 | 58,644 | +0.02(+0.30%) |
Dec 15, 2003 | 7.081 | 7.081 | 7.081 | 7.039 | 112,025 | +0.03(+0.38%) |
Dec 12, 2003 | 6.969 | 7.012 | 6.927 | 7.012 | 63,155 | +0.04(+0.61%) |
Dec 11, 2003 | 6.900 | 6.969 | 6.783 | 6.969 | 133,829 | +0.00(+0.00%) |
Dec 10, 2003 | 6.996 | 7.001 | 6.969 | 6.969 | 308,446 | -0.06(-0.91%) |
Dec 09, 2003 | 7.001 | 7.028 | 6.969 | 7.033 | 222,923 | +0.00(+0.00%) |
Dec 08, 2003 | 6.969 | 7.033 | 6.969 | 7.033 | 160,520 | +0.14(+2.09%) |
Dec 05, 2003 | 6.927 | 6.954 | 6.890 | 6.890 | 185,707 | -0.07(-1.07%) |
Dec 04, 2003 | 6.975 | 6.991 | 6.922 | 6.964 | 257,321 | +0.02(+0.31%) |
Dec 03, 2003 | 6.821 | 6.964 | 6.916 | 6.943 | 1,480,019 | +0.12(+1.71%) |
Dec 02, 2003 | 6.794 | 6.831 | 6.746 | 6.826 | 137,400 | +0.05(+0.71%) |