Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.726 | 8.730 | 8.635 | 8.677 | 301,731 | -0.01(-0.07%) |
Dec 30, 2004 | 8.654 | 8.741 | 8.654 | 8.684 | 334,733 | +0.03(+0.34%) |
Dec 29, 2004 | 8.688 | 8.701 | 8.624 | 8.654 | 371,507 | +0.02(+0.22%) |
Dec 28, 2004 | 8.527 | 8.686 | 8.514 | 8.635 | 508,701 | +0.05(+0.57%) |
Dec 27, 2004 | 8.622 | 8.654 | 8.584 | 8.586 | 365,849 | -0.06(-0.66%) |
Dec 23, 2004 | 8.722 | 8.722 | 8.612 | 8.643 | 381,879 | -0.08(-0.90%) |
Dec 22, 2004 | 8.692 | 8.781 | 8.684 | 8.722 | 537,931 | +0.01(+0.07%) |
Dec 21, 2004 | 8.641 | 8.716 | 8.588 | 8.716 | 430,910 | +0.07(+0.86%) |
Dec 20, 2004 | 8.590 | 8.675 | 8.548 | 8.641 | 753,386 | +0.00(+0.02%) |
Dec 17, 2004 | 8.554 | 8.641 | 8.554 | 8.639 | 685,025 | +0.09(+1.02%) |
Dec 16, 2004 | 8.658 | 8.728 | 8.552 | 8.552 | 1,140,923 | -0.11(-1.32%) |
Dec 15, 2004 | 8.573 | 8.669 | 8.552 | 8.667 | 281,459 | +0.09(+1.09%) |
Dec 14, 2004 | 8.561 | 8.588 | 8.495 | 8.573 | 663,338 | -0.02(-0.22%) |
Dec 13, 2004 | 8.537 | 8.595 | 8.463 | 8.593 | 457,783 | +0.10(+1.12%) |
Dec 10, 2004 | 8.506 | 8.523 | 8.400 | 8.497 | 626,093 | -0.01(-0.10%) |
Dec 09, 2004 | 8.431 | 8.565 | 8.427 | 8.506 | 658,152 | +0.04(+0.50%) |
Dec 08, 2004 | 8.516 | 8.516 | 8.349 | 8.463 | 839,191 | -0.07(-0.87%) |
Dec 07, 2004 | 8.590 | 8.601 | 8.537 | 8.537 | 968,370 | -0.07(-0.84%) |
Dec 06, 2004 | 8.476 | 8.639 | 8.436 | 8.610 | 807,132 | +0.13(+1.55%) |
Dec 03, 2004 | 8.453 | 8.525 | 8.423 | 8.478 | 1,163,553 | +0.00(+0.05%) |
Dec 02, 2004 | 8.537 | 8.578 | 8.425 | 8.474 | 1,050,875 | -0.04(-0.50%) |
Dec 01, 2004 | 8.607 | 8.694 | 8.478 | 8.516 | 1,839,150 | -0.09(-1.06%) |
Nov 30, 2004 | 8.556 | 8.696 | 8.527 | 8.607 | 1,320,077 | +0.05(+0.59%) |
Nov 29, 2004 | 8.527 | 8.641 | 8.501 | 8.556 | 1,566,648 | +0.08(+0.93%) |
Nov 26, 2004 | 8.323 | 8.493 | 8.310 | 8.478 | 873,608 | +0.10(+1.16%) |
Nov 24, 2004 | 8.346 | 8.474 | 8.325 | 8.380 | 2,853,724 | +0.01(+0.08%) |
Nov 23, 2004 | 8.378 | 8.410 | 8.332 | 8.374 | 1,793,890 | +0.01(+0.18%) |
Nov 22, 2004 | 8.289 | 8.400 | 8.289 | 8.359 | 1,218,242 | +0.07(+0.87%) |
Nov 19, 2004 | 8.304 | 8.325 | 8.274 | 8.287 | 771,302 | -0.01(-0.18%) |
Nov 18, 2004 | 8.321 | 8.370 | 8.272 | 8.302 | 963,656 | +0.03(+0.31%) |
Nov 17, 2004 | 8.293 | 8.453 | 8.139 | 8.276 | 1,081,991 | +0.01(+0.18%) |
Nov 16, 2004 | 8.262 | 8.400 | 8.236 | 8.262 | 848,149 | -0.01(-0.13%) |
Nov 15, 2004 | 8.291 | 8.306 | 8.206 | 8.272 | 1,996,145 | -0.01(-0.18%) |
Nov 12, 2004 | 8.251 | 8.321 | 8.247 | 8.287 | 1,302,633 | +0.04(+0.44%) |
Nov 11, 2004 | 8.264 | 8.291 | 8.245 | 8.251 | 930,183 | -0.01(-0.18%) |
Nov 10, 2004 | 8.234 | 8.304 | 8.232 | 8.266 | 537,931 | +0.01(+0.13%) |
Nov 09, 2004 | 8.378 | 8.391 | 8.168 | 8.255 | 1,398,810 | -0.16(-1.94%) |
Nov 08, 2004 | 8.556 | 8.556 | 8.419 | 8.419 | 511,058 | -0.14(-1.61%) |
Nov 05, 2004 | 8.665 | 8.665 | 8.529 | 8.556 | 724,628 | -0.08(-0.91%) |
Nov 04, 2004 | 8.484 | 8.635 | 8.400 | 8.635 | 793,460 | +0.15(+1.80%) |
Nov 03, 2004 | 8.240 | 8.482 | 8.240 | 8.482 | 620,907 | +0.26(+3.15%) |
Nov 02, 2004 | 8.234 | 8.344 | 8.221 | 8.223 | 767,530 | -0.01(-0.13%) |
Nov 01, 2004 | 8.194 | 8.296 | 8.145 | 8.234 | 637,880 | +0.04(+0.49%) |
Oct 29, 2004 | 8.143 | 8.228 | 8.060 | 8.194 | 377,636 | +0.05(+0.63%) |
Oct 28, 2004 | 8.149 | 8.149 | 8.030 | 8.143 | 414,881 | -0.00(-0.05%) |
Oct 27, 2004 | 8.113 | 8.168 | 8.060 | 8.147 | 643,537 | +0.04(+0.47%) |
Oct 26, 2004 | 7.943 | 8.111 | 7.933 | 8.109 | 458,255 | +0.15(+1.95%) |
Oct 25, 2004 | 7.905 | 8.081 | 7.905 | 7.954 | 803,361 | +0.07(+0.89%) |
Oct 22, 2004 | 7.997 | 8.005 | 7.882 | 7.884 | 426,196 | -0.14(-1.80%) |
Oct 21, 2004 | 8.060 | 8.126 | 8.026 | 8.028 | 661,924 | -0.04(-0.45%) |
Oct 20, 2004 | 8.066 | 8.134 | 8.035 | 8.064 | 1,012,216 | -0.00(-0.03%) |
Oct 19, 2004 | 7.922 | 8.090 | 7.901 | 8.066 | 1,091,421 | +0.20(+2.51%) |
Oct 18, 2004 | 7.880 | 7.999 | 7.827 | 7.869 | 766,587 | -0.01(-0.13%) |
Oct 15, 2004 | 7.901 | 7.954 | 7.852 | 7.880 | 713,784 | -0.01(-0.08%) |
Oct 14, 2004 | 7.912 | 7.969 | 7.886 | 7.886 | 605,349 | -0.04(-0.56%) |
Oct 13, 2004 | 8.166 | 8.187 | 7.869 | 7.931 | 1,231,443 | -0.19(-2.32%) |
Oct 12, 2004 | 7.986 | 8.160 | 7.984 | 8.120 | 692,097 | +0.11(+1.35%) |
Oct 11, 2004 | 8.056 | 8.073 | 8.003 | 8.011 | 413,467 | -0.04(-0.45%) |
Oct 08, 2004 | 8.007 | 8.075 | 7.986 | 8.047 | 587,434 | +0.04(+0.56%) |
Oct 07, 2004 | 8.134 | 8.134 | 7.999 | 8.003 | 1,189,483 | -0.10(-1.23%) |
Oct 06, 2004 | 8.336 | 8.336 | 8.073 | 8.103 | 1,436,998 | -0.28(-3.29%) |
Oct 05, 2004 | 8.120 | 8.425 | 8.081 | 8.378 | 2,222,915 | +0.32(+4.00%) |
Oct 04, 2004 | 8.018 | 8.094 | 8.011 | 8.056 | 1,113,579 | +0.04(+0.48%) |
Oct 01, 2004 | 7.924 | 8.060 | 7.912 | 8.018 | 964,599 | +0.11(+1.45%) |
Sep 30, 2004 | 7.837 | 7.922 | 7.835 | 7.903 | 1,030,131 | +0.08(+1.09%) |
Sep 29, 2004 | 7.742 | 7.844 | 7.742 | 7.818 | 630,808 | +0.08(+1.07%) |
Sep 28, 2004 | 7.712 | 7.763 | 7.697 | 7.736 | 794,403 | +0.08(+1.00%) |
Sep 27, 2004 | 7.606 | 7.702 | 7.587 | 7.659 | 891,523 | +0.03(+0.42%) |
Sep 24, 2004 | 7.466 | 7.649 | 7.466 | 7.627 | 1,218,242 | +0.15(+2.04%) |
Sep 23, 2004 | 7.540 | 7.562 | 7.462 | 7.475 | 1,114,993 | -0.07(-0.96%) |
Sep 22, 2004 | 7.604 | 7.604 | 7.547 | 7.547 | 913,210 | -0.05(-0.64%) |
Sep 21, 2004 | 7.613 | 7.613 | 7.562 | 7.596 | 928,768 | -0.01(-0.19%) |
Sep 20, 2004 | 7.627 | 7.636 | 7.568 | 7.610 | 791,103 | -0.05(-0.64%) |
Sep 17, 2004 | 7.661 | 7.678 | 7.623 | 7.659 | 746,315 | -0.00(-0.03%) |
Sep 16, 2004 | 7.602 | 7.670 | 7.593 | 7.661 | 599,692 | +0.05(+0.64%) |
Sep 15, 2004 | 7.562 | 7.625 | 7.562 | 7.613 | 472,870 | +0.05(+0.67%) |
Sep 14, 2004 | 7.602 | 7.784 | 7.562 | 7.562 | 760,930 | -0.03(-0.39%) |
Sep 13, 2004 | 7.613 | 7.613 | 7.583 | 7.591 | 530,859 | -0.02(-0.28%) |
Sep 10, 2004 | 7.557 | 7.617 | 7.551 | 7.613 | 473,341 | +0.06(+0.73%) |
Sep 09, 2004 | 7.538 | 7.583 | 7.530 | 7.557 | 1,210,227 | +0.02(+0.25%) |
Sep 08, 2004 | 7.581 | 7.581 | 7.528 | 7.538 | 801,004 | -0.04(-0.56%) |
Sep 07, 2004 | 7.494 | 7.581 | 7.490 | 7.581 | 840,134 | +0.09(+1.19%) |
Sep 03, 2004 | 7.439 | 7.517 | 7.413 | 7.492 | 668,053 | +0.05(+0.71%) |
Sep 02, 2004 | 7.424 | 7.439 | 7.350 | 7.439 | 447,883 | +0.03(+0.37%) |
Sep 01, 2004 | 7.371 | 7.475 | 7.343 | 7.411 | 1,267,745 | +0.17(+2.28%) |
Aug 31, 2004 | 7.178 | 7.246 | 7.178 | 7.246 | 590,734 | +0.04(+0.62%) |
Aug 30, 2004 | 7.235 | 7.286 | 7.159 | 7.201 | 753,386 | -0.05(-0.70%) |
Aug 27, 2004 | 7.212 | 7.271 | 7.197 | 7.252 | 588,848 | -0.05(-0.67%) |
Aug 26, 2004 | 7.248 | 7.301 | 7.231 | 7.301 | 553,018 | +0.05(+0.73%) |
Aug 25, 2004 | 7.207 | 7.273 | 7.186 | 7.248 | 826,934 | +0.04(+0.59%) |
Aug 24, 2004 | 7.207 | 7.210 | 7.157 | 7.205 | 636,465 | +0.02(+0.30%) |
Aug 23, 2004 | 7.201 | 7.210 | 7.146 | 7.184 | 686,440 | +0.00(+0.06%) |
Aug 20, 2004 | 7.129 | 7.180 | 7.104 | 7.180 | 443,168 | +0.05(+0.71%) |
Aug 19, 2004 | 7.053 | 7.142 | 7.053 | 7.129 | 753,386 | +0.06(+0.78%) |
Aug 18, 2004 | 6.995 | 7.093 | 6.995 | 7.074 | 754,801 | +0.07(+1.00%) |
Aug 17, 2004 | 7.019 | 7.021 | 6.978 | 7.004 | 585,077 | -0.02(-0.24%) |
Aug 16, 2004 | 6.940 | 7.021 | 6.936 | 7.021 | 684,554 | +0.07(+0.98%) |
Aug 13, 2004 | 6.989 | 7.019 | 6.934 | 6.953 | 644,009 | -0.05(-0.67%) |
Aug 12, 2004 | 7.000 | 7.017 | 6.949 | 7.000 | 767,530 | +0.02(+0.30%) |
Aug 11, 2004 | 6.993 | 7.006 | 6.927 | 6.978 | 843,435 | -0.04(-0.51%) |
Aug 10, 2004 | 7.010 | 7.017 | 6.985 | 7.014 | 924,054 | +0.01(+0.21%) |
Aug 09, 2004 | 7.014 | 7.051 | 6.989 | 7.000 | 719,913 | +0.04(+0.55%) |
Aug 06, 2004 | 7.000 | 7.061 | 6.942 | 6.961 | 1,271,517 | -0.09(-1.23%) |
Aug 05, 2004 | 7.000 | 7.061 | 6.978 | 7.048 | 1,191,369 | +0.06(+0.82%) |
Aug 04, 2004 | 6.985 | 6.997 | 6.966 | 6.991 | 1,097,078 | +0.01(+0.21%) |
Aug 03, 2004 | 6.957 | 6.993 | 6.951 | 6.976 | 1,055,590 | +0.03(+0.46%) |
Aug 02, 2004 | 6.872 | 6.944 | 6.834 | 6.944 | 966,956 | +0.07(+1.08%) |
Jul 30, 2004 | 6.819 | 6.885 | 6.819 | 6.870 | 736,885 | +0.07(+0.97%) |
Jul 29, 2004 | 6.745 | 6.851 | 6.734 | 6.804 | 1,501,116 | +0.11(+1.65%) |
Jul 28, 2004 | 6.575 | 6.726 | 6.575 | 6.694 | 990,057 | +0.17(+2.53%) |
Jul 27, 2004 | 6.512 | 6.565 | 6.461 | 6.529 | 626,093 | +0.04(+0.59%) |
Jul 26, 2004 | 6.505 | 6.527 | 6.471 | 6.491 | 873,608 | -0.02(-0.33%) |
Jul 23, 2004 | 6.592 | 6.597 | 6.493 | 6.512 | 1,005,615 | -0.08(-1.22%) |
Jul 22, 2004 | 6.654 | 6.654 | 6.567 | 6.592 | 813,261 | -0.06(-0.89%) |
Jul 21, 2004 | 6.756 | 6.756 | 6.647 | 6.652 | 490,785 | -0.09(-1.32%) |
Jul 20, 2004 | 6.734 | 6.745 | 6.684 | 6.741 | 478,528 | -0.00(-0.06%) |
Jul 19, 2004 | 6.756 | 6.766 | 6.713 | 6.745 | 706,241 | -0.02(-0.25%) |
Jul 16, 2004 | 6.715 | 6.762 | 6.715 | 6.762 | 528,973 | +0.05(+0.79%) |
Jul 15, 2004 | 6.698 | 6.711 | 6.667 | 6.709 | 1,094,721 | +0.03(+0.48%) |
Jul 14, 2004 | 6.607 | 6.703 | 6.597 | 6.677 | 612,893 | +0.06(+0.83%) |
Jul 13, 2004 | 6.626 | 6.675 | 6.594 | 6.622 | 626,093 | +0.00(+0.06%) |
Jul 12, 2004 | 6.628 | 6.660 | 6.529 | 6.618 | 718,027 | -0.01(-0.13%) |
Jul 09, 2004 | 6.669 | 6.669 | 6.550 | 6.626 | 570,461 | -0.04(-0.67%) |
Jul 08, 2004 | 6.745 | 6.762 | 6.662 | 6.671 | 704,826 | -0.09(-1.29%) |
Jul 07, 2004 | 6.709 | 6.792 | 6.698 | 6.758 | 450,712 | +0.06(+0.89%) |
Jul 06, 2004 | 6.792 | 6.792 | 6.698 | 6.698 | 451,183 | -0.08(-1.16%) |
Jul 02, 2004 | 6.756 | 6.781 | 6.715 | 6.777 | 323,890 | +0.07(+0.98%) |
Jul 01, 2004 | 6.813 | 6.821 | 6.698 | 6.711 | 638,351 | -0.10(-1.43%) |
Jun 30, 2004 | 6.724 | 6.819 | 6.724 | 6.809 | 708,127 | +0.07(+1.01%) |
Jun 29, 2004 | 6.717 | 6.741 | 6.681 | 6.741 | 753,858 | +0.02(+0.35%) |
Jun 28, 2004 | 6.841 | 6.841 | 6.688 | 6.717 | 791,574 | -0.12(-1.80%) |
Jun 25, 2004 | 6.671 | 6.841 | 6.643 | 6.841 | 1,193,727 | +0.17(+2.54%) |
Jun 24, 2004 | 6.692 | 6.745 | 6.660 | 6.671 | 760,930 | -0.04(-0.63%) |
Jun 23, 2004 | 6.681 | 6.724 | 6.635 | 6.713 | 355,006 | +0.03(+0.48%) |
Jun 22, 2004 | 6.703 | 6.724 | 6.673 | 6.681 | 495,971 | -0.06(-0.85%) |
Jun 21, 2004 | 6.739 | 6.764 | 6.696 | 6.739 | 507,286 | -0.02(-0.31%) |
Jun 18, 2004 | 6.703 | 6.760 | 6.675 | 6.760 | 391,780 | +0.06(+0.85%) |
Jun 17, 2004 | 6.628 | 6.713 | 6.620 | 6.703 | 542,646 | +0.02(+0.32%) |
Jun 16, 2004 | 6.673 | 6.705 | 6.662 | 6.681 | 182,924 | +0.01(+0.16%) |
Jun 15, 2004 | 6.650 | 6.705 | 6.639 | 6.671 | 382,822 | +0.02(+0.32%) |
Jun 14, 2004 | 6.575 | 6.692 | 6.567 | 6.650 | 812,318 | +0.07(+1.00%) |
Jun 10, 2004 | 6.609 | 6.650 | 6.565 | 6.584 | 806,661 | -0.02(-0.29%) |
Jun 09, 2004 | 6.673 | 6.698 | 6.580 | 6.603 | 449,769 | -0.02(-0.26%) |
Jun 08, 2004 | 6.681 | 6.681 | 6.575 | 6.620 | 738,771 | -0.06(-0.95%) |
Jun 07, 2004 | 6.628 | 6.688 | 6.626 | 6.684 | 751,029 | +0.05(+0.70%) |
Jun 04, 2004 | 6.628 | 6.686 | 6.611 | 6.637 | 278,159 | +0.03(+0.38%) |
Jun 03, 2004 | 6.766 | 6.766 | 6.611 | 6.611 | 838,249 | -0.15(-2.29%) |
Jun 02, 2004 | 6.724 | 6.777 | 6.717 | 6.766 | 756,215 | +0.04(+0.63%) |
Jun 01, 2004 | 6.764 | 6.836 | 6.681 | 6.724 | 1,278,589 | -0.08(-1.22%) |
May 28, 2004 | 6.798 | 6.813 | 6.768 | 6.807 | 450,712 | -0.01(-0.16%) |
May 27, 2004 | 6.749 | 6.817 | 6.722 | 6.817 | 797,703 | +0.05(+0.75%) |
May 26, 2004 | 6.724 | 6.792 | 6.715 | 6.766 | 496,914 | -0.04(-0.56%) |
May 25, 2004 | 6.660 | 6.813 | 6.641 | 6.804 | 925,468 | +0.17(+2.49%) |
May 24, 2004 | 6.618 | 6.692 | 6.618 | 6.639 | 769,887 | -0.02(-0.32%) |
May 21, 2004 | 6.628 | 6.660 | 6.556 | 6.660 | 953,755 | +0.07(+1.00%) |
May 20, 2004 | 6.469 | 6.597 | 6.469 | 6.594 | 957,998 | +0.14(+2.10%) |
May 19, 2004 | 6.501 | 6.524 | 6.429 | 6.459 | 1,230,972 | +0.01(+0.10%) |
May 18, 2004 | 6.448 | 6.518 | 6.410 | 6.452 | 674,182 | -0.01(-0.16%) |
May 17, 2004 | 6.463 | 6.484 | 6.423 | 6.463 | 880,208 | -0.05(-0.81%) |
May 14, 2004 | 6.480 | 6.535 | 6.452 | 6.516 | 478,056 | +0.06(+0.89%) |
May 13, 2004 | 6.361 | 6.556 | 6.353 | 6.459 | 445,526 | +0.10(+1.60%) |
May 12, 2004 | 6.457 | 6.463 | 6.336 | 6.357 | 937,254 | -0.10(-1.48%) |
May 11, 2004 | 6.340 | 6.480 | 6.336 | 6.452 | 1,011,744 | +0.11(+1.77%) |
May 10, 2004 | 6.575 | 6.575 | 6.331 | 6.340 | 1,471,414 | -0.25(-3.83%) |
May 07, 2004 | 6.639 | 6.686 | 6.539 | 6.592 | 745,843 | -0.07(-1.02%) |
May 06, 2004 | 6.664 | 6.703 | 6.628 | 6.660 | 780,731 | +0.00(+0.00%) |
May 05, 2004 | 6.650 | 6.734 | 6.650 | 6.660 | 906,610 | -0.02(-0.29%) |
May 04, 2004 | 6.671 | 6.720 | 6.662 | 6.679 | 1,159,782 | +0.02(+0.32%) |
May 03, 2004 | 6.643 | 6.684 | 6.607 | 6.658 | 1,186,183 | -0.02(-0.35%) |
Apr 30, 2004 | 6.677 | 6.804 | 6.660 | 6.681 | 842,963 | -0.02(-0.25%) |
Apr 29, 2004 | 6.872 | 6.874 | 6.673 | 6.698 | 1,045,218 | -0.19(-2.74%) |
Apr 28, 2004 | 6.915 | 6.932 | 6.872 | 6.887 | 476,642 | -0.01(-0.18%) |
Apr 27, 2004 | 6.894 | 6.936 | 6.847 | 6.900 | 830,705 | -0.01(-0.21%) |
Apr 26, 2004 | 6.811 | 6.966 | 6.811 | 6.915 | 1,427,097 | +0.09(+1.31%) |
Apr 23, 2004 | 6.851 | 6.855 | 6.779 | 6.826 | 813,733 | -0.03(-0.37%) |
Apr 22, 2004 | 6.713 | 6.851 | 6.694 | 6.851 | 955,641 | +0.12(+1.80%) |
Apr 21, 2004 | 6.684 | 6.730 | 6.637 | 6.730 | 664,281 | +0.05(+0.70%) |
Apr 20, 2004 | 6.745 | 6.762 | 6.660 | 6.684 | 460,141 | -0.04(-0.54%) |
Apr 19, 2004 | 6.811 | 6.817 | 6.720 | 6.720 | 477,585 | -0.09(-1.37%) |
Apr 16, 2004 | 6.809 | 6.832 | 6.809 | 6.813 | 453,540 | +0.01(+0.12%) |
Apr 15, 2004 | 6.692 | 6.804 | 6.692 | 6.804 | 1,574,663 | +0.08(+1.23%) |
Apr 14, 2004 | 6.830 | 6.830 | 6.698 | 6.722 | 535,102 | -0.10(-1.40%) |
Apr 13, 2004 | 6.874 | 6.874 | 6.787 | 6.817 | 515,773 | -0.07(-1.05%) |
Apr 12, 2004 | 7.010 | 7.017 | 6.855 | 6.889 | 569,990 | -0.10(-1.37%) |
Apr 08, 2004 | 6.983 | 7.017 | 6.978 | 6.985 | 409,223 | -0.00(-0.06%) |
Apr 07, 2004 | 7.031 | 7.040 | 6.968 | 6.989 | 397,437 | -0.05(-0.75%) |
Apr 06, 2004 | 7.063 | 7.074 | 7.025 | 7.042 | 562,447 | -0.03(-0.39%) |
Apr 05, 2004 | 6.983 | 7.084 | 6.957 | 7.070 | 804,304 | +0.08(+1.12%) |
Apr 02, 2004 | 7.053 | 7.063 | 6.944 | 6.991 | 607,235 | -0.06(-0.87%) |
Apr 01, 2004 | 6.894 | 7.055 | 6.894 | 7.053 | 988,172 | +0.07(+1.00%) |
Mar 31, 2004 | 6.830 | 6.989 | 6.819 | 6.983 | 1,339,406 | +0.17(+2.43%) |
Mar 30, 2004 | 6.904 | 6.904 | 6.817 | 6.817 | 721,327 | -0.09(-1.26%) |
Mar 29, 2004 | 6.830 | 6.904 | 6.811 | 6.904 | 725,571 | +0.08(+1.24%) |
Mar 26, 2004 | 6.813 | 6.828 | 6.809 | 6.819 | 533,688 | -0.00(-0.06%) |
Mar 25, 2004 | 6.819 | 6.828 | 6.809 | 6.824 | 632,222 | +0.01(+0.22%) |
Mar 24, 2004 | 6.813 | 6.832 | 6.800 | 6.809 | 1,098,964 | -0.01(-0.16%) |
Mar 23, 2004 | 6.841 | 6.851 | 6.809 | 6.819 | 934,426 | +0.00(+0.00%) |
Mar 22, 2004 | 6.853 | 6.889 | 6.809 | 6.819 | 1,649,153 | -0.07(-1.08%) |
Mar 19, 2004 | 6.766 | 6.894 | 6.745 | 6.894 | 11,902,382 | +0.08(+1.25%) |
Mar 18, 2004 | 6.978 | 6.978 | 6.809 | 6.809 | 3,218,631 | -0.18(-2.52%) |
Mar 17, 2004 | 7.019 | 7.042 | 6.981 | 6.985 | 862,293 | +0.00(+0.06%) |
Mar 16, 2004 | 7.000 | 7.061 | 6.981 | 6.981 | 520,959 | -0.02(-0.27%) |
Mar 15, 2004 | 7.053 | 7.067 | 6.955 | 7.000 | 1,042,389 | -0.08(-1.17%) |
Mar 12, 2004 | 6.870 | 7.099 | 6.870 | 7.082 | 1,519,503 | +0.21(+3.09%) |
Mar 11, 2004 | 6.894 | 6.925 | 6.836 | 6.870 | 779,317 | -0.02(-0.34%) |
Mar 10, 2004 | 6.951 | 7.002 | 6.883 | 6.894 | 469,098 | -0.10(-1.43%) |
Mar 09, 2004 | 7.002 | 7.053 | 6.966 | 6.993 | 439,397 | -0.01(-0.12%) |
Mar 08, 2004 | 7.010 | 7.021 | 6.981 | 7.002 | 237,142 | +0.03(+0.43%) |
Mar 05, 2004 | 6.989 | 6.997 | 6.968 | 6.972 | 260,715 | -0.01(-0.12%) |
Mar 04, 2004 | 6.978 | 6.989 | 6.947 | 6.981 | 272,973 | -0.01(-0.15%) |
Mar 03, 2004 | 7.031 | 7.031 | 6.983 | 6.991 | 216,398 | -0.02(-0.30%) |
Mar 02, 2004 | 7.000 | 7.091 | 7.000 | 7.012 | 517,187 | +0.00(+0.03%) |
Mar 01, 2004 | 7.021 | 7.040 | 6.959 | 7.010 | 294,660 | -0.01(-0.15%) |
Feb 27, 2004 | 6.898 | 7.021 | 6.898 | 7.021 | 425,724 | +0.11(+1.56%) |
Feb 26, 2004 | 6.872 | 6.942 | 6.872 | 6.913 | 629,865 | +0.02(+0.25%) |
Feb 25, 2004 | 6.904 | 6.904 | 6.872 | 6.896 | 331,905 | -0.02(-0.28%) |
Feb 24, 2004 | 6.902 | 6.936 | 6.889 | 6.915 | 738,771 | +0.01(+0.18%) |
Feb 23, 2004 | 6.938 | 6.949 | 6.894 | 6.902 | 368,207 | -0.04(-0.55%) |
Feb 20, 2004 | 6.925 | 6.949 | 6.894 | 6.940 | 406,866 | +0.04(+0.61%) |
Feb 19, 2004 | 6.966 | 6.997 | 6.894 | 6.898 | 310,218 | -0.05(-0.76%) |
Feb 18, 2004 | 6.936 | 6.974 | 6.915 | 6.951 | 362,549 | -0.01(-0.09%) |
Feb 17, 2004 | 6.915 | 6.957 | 6.894 | 6.957 | 358,306 | +0.06(+0.89%) |
Feb 13, 2004 | 6.904 | 6.936 | 6.894 | 6.896 | 378,107 | -0.03(-0.40%) |
Feb 12, 2004 | 6.915 | 6.947 | 6.902 | 6.923 | 219,698 | -0.03(-0.37%) |
Feb 11, 2004 | 6.951 | 6.957 | 6.894 | 6.949 | 442,225 | -0.00(-0.03%) |
Feb 10, 2004 | 6.908 | 6.951 | 6.894 | 6.951 | 812,318 | +0.04(+0.61%) |
Feb 09, 2004 | 6.900 | 6.957 | 6.872 | 6.908 | 877,379 | +0.01(+0.12%) |
Feb 06, 2004 | 6.819 | 6.911 | 6.811 | 6.900 | 1,121,122 | +0.06(+0.90%) |
Feb 05, 2004 | 6.915 | 6.915 | 6.809 | 6.838 | 1,204,570 | +0.07(+1.07%) |
Feb 04, 2004 | 6.896 | 6.908 | 6.766 | 6.766 | 982,986 | -0.14(-2.03%) |
Feb 03, 2004 | 6.841 | 6.930 | 6.841 | 6.906 | 869,365 | +0.05(+0.77%) |
Feb 02, 2004 | 6.819 | 6.862 | 6.819 | 6.853 | 745,843 | +0.01(+0.19%) |
Jan 30, 2004 | 6.766 | 6.862 | 6.760 | 6.841 | 815,619 | +0.07(+1.10%) |
Jan 29, 2004 | 6.813 | 6.830 | 6.684 | 6.766 | 1,701,013 | -0.08(-1.24%) |
Jan 28, 2004 | 6.830 | 6.900 | 6.809 | 6.851 | 1,153,181 | +0.04(+0.65%) |
Jan 27, 2004 | 6.766 | 6.849 | 6.756 | 6.807 | 703,412 | +0.03(+0.47%) |
Jan 26, 2004 | 6.785 | 6.830 | 6.745 | 6.775 | 1,079,634 | -0.01(-0.16%) |
Jan 23, 2004 | 6.879 | 6.883 | 6.660 | 6.785 | 2,491,645 | -0.09(-1.36%) |
Jan 22, 2004 | 7.148 | 7.154 | 6.804 | 6.879 | 1,752,874 | -0.28(-3.88%) |
Jan 21, 2004 | 7.190 | 7.201 | 7.137 | 7.157 | 1,361,565 | -0.04(-0.62%) |
Jan 20, 2004 | 7.250 | 7.271 | 7.201 | 7.201 | 829,291 | -0.04(-0.59%) |
Jan 16, 2004 | 7.265 | 7.282 | 7.222 | 7.244 | 247,514 | -0.00(-0.06%) |
Jan 15, 2004 | 7.265 | 7.275 | 7.214 | 7.248 | 444,111 | -0.04(-0.52%) |
Jan 14, 2004 | 7.254 | 7.286 | 7.216 | 7.286 | 295,603 | +0.01(+0.18%) |
Jan 13, 2004 | 7.271 | 7.273 | 7.167 | 7.273 | 612,893 | -0.00(-0.06%) |
Jan 12, 2004 | 7.216 | 7.277 | 7.195 | 7.277 | 528,502 | +0.06(+0.82%) |
Jan 09, 2004 | 7.201 | 7.231 | 7.188 | 7.218 | 539,345 | -0.02(-0.32%) |
Jan 08, 2004 | 7.190 | 7.241 | 7.190 | 7.241 | 604,878 | +0.07(+1.01%) |
Jan 07, 2004 | 7.159 | 7.171 | 7.127 | 7.169 | 656,738 | +0.03(+0.45%) |
Jan 06, 2004 | 7.233 | 7.239 | 7.137 | 7.137 | 778,845 | -0.09(-1.29%) |
Jan 05, 2004 | 7.233 | 7.237 | 7.180 | 7.231 | 1,094,721 | +0.02(+0.32%) |