Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.833 | 7.918 | 7.831 | 7.899 | 1,030,737 | +0.08(+1.09%) |
Sep 29, 2004 | 7.737 | 7.839 | 7.737 | 7.814 | 631,179 | +0.08(+1.07%) |
Sep 28, 2004 | 7.708 | 7.759 | 7.693 | 7.731 | 794,870 | +0.08(+1.00%) |
Sep 27, 2004 | 7.602 | 7.697 | 7.583 | 7.655 | 892,047 | +0.03(+0.42%) |
Sep 24, 2004 | 7.462 | 7.644 | 7.462 | 7.623 | 1,218,959 | +0.15(+2.04%) |
Sep 23, 2004 | 7.536 | 7.557 | 7.458 | 7.470 | 1,115,649 | -0.07(-0.96%) |
Sep 22, 2004 | 7.600 | 7.600 | 7.542 | 7.542 | 913,747 | -0.05(-0.64%) |
Sep 21, 2004 | 7.608 | 7.608 | 7.557 | 7.591 | 929,314 | -0.01(-0.20%) |
Sep 20, 2004 | 7.623 | 7.631 | 7.564 | 7.606 | 791,568 | -0.05(-0.64%) |
Sep 17, 2004 | 7.657 | 7.674 | 7.619 | 7.655 | 746,753 | -0.00(-0.03%) |
Sep 16, 2004 | 7.598 | 7.665 | 7.589 | 7.657 | 600,044 | +0.05(+0.64%) |
Sep 15, 2004 | 7.557 | 7.621 | 7.557 | 7.608 | 473,148 | +0.05(+0.67%) |
Sep 14, 2004 | 7.598 | 7.780 | 7.557 | 7.557 | 761,377 | -0.03(-0.39%) |
Sep 13, 2004 | 7.608 | 7.608 | 7.578 | 7.587 | 531,171 | -0.02(-0.28%) |
Sep 10, 2004 | 7.553 | 7.612 | 7.547 | 7.608 | 473,620 | +0.06(+0.73%) |
Sep 09, 2004 | 7.534 | 7.578 | 7.525 | 7.553 | 1,210,939 | +0.02(+0.25%) |
Sep 08, 2004 | 7.576 | 7.576 | 7.523 | 7.534 | 801,475 | -0.04(-0.56%) |
Sep 07, 2004 | 7.489 | 7.576 | 7.485 | 7.576 | 840,628 | +0.09(+1.19%) |
Sep 03, 2004 | 7.434 | 7.513 | 7.409 | 7.487 | 668,446 | +0.05(+0.71%) |
Sep 02, 2004 | 7.419 | 7.434 | 7.345 | 7.434 | 448,146 | +0.03(+0.37%) |
Sep 01, 2004 | 7.366 | 7.470 | 7.339 | 7.407 | 1,268,491 | +0.17(+2.28%) |
Aug 31, 2004 | 7.174 | 7.241 | 7.174 | 7.241 | 591,081 | +0.04(+0.62%) |
Aug 30, 2004 | 7.231 | 7.282 | 7.154 | 7.197 | 753,829 | -0.05(-0.70%) |
Aug 27, 2004 | 7.207 | 7.267 | 7.193 | 7.248 | 589,195 | -0.05(-0.67%) |
Aug 26, 2004 | 7.244 | 7.296 | 7.227 | 7.296 | 553,343 | +0.05(+0.73%) |
Aug 25, 2004 | 7.203 | 7.269 | 7.182 | 7.244 | 827,420 | +0.04(+0.59%) |
Aug 24, 2004 | 7.203 | 7.205 | 7.152 | 7.201 | 636,840 | +0.02(+0.30%) |
Aug 23, 2004 | 7.197 | 7.205 | 7.142 | 7.180 | 686,843 | +0.00(+0.06%) |
Aug 20, 2004 | 7.125 | 7.176 | 7.099 | 7.176 | 443,429 | +0.05(+0.71%) |
Aug 19, 2004 | 7.048 | 7.138 | 7.048 | 7.125 | 753,829 | +0.06(+0.78%) |
Aug 18, 2004 | 6.991 | 7.089 | 6.991 | 7.070 | 755,245 | +0.07(+1.00%) |
Aug 17, 2004 | 7.015 | 7.017 | 6.974 | 7.000 | 585,421 | -0.02(-0.24%) |
Aug 16, 2004 | 6.936 | 7.017 | 6.932 | 7.017 | 684,956 | +0.07(+0.98%) |
Aug 13, 2004 | 6.985 | 7.015 | 6.930 | 6.949 | 644,387 | -0.05(-0.67%) |
Aug 12, 2004 | 6.995 | 7.012 | 6.945 | 6.995 | 767,981 | +0.02(+0.30%) |
Aug 11, 2004 | 6.989 | 7.002 | 6.923 | 6.974 | 843,931 | -0.04(-0.51%) |
Aug 10, 2004 | 7.006 | 7.012 | 6.981 | 7.010 | 924,597 | +0.01(+0.21%) |
Aug 09, 2004 | 7.010 | 7.046 | 6.985 | 6.995 | 720,336 | +0.04(+0.55%) |
Aug 06, 2004 | 6.995 | 7.057 | 6.938 | 6.957 | 1,272,264 | -0.09(-1.23%) |
Aug 05, 2004 | 6.995 | 7.057 | 6.974 | 7.044 | 1,192,070 | +0.06(+0.82%) |
Aug 04, 2004 | 6.981 | 6.993 | 6.962 | 6.987 | 1,097,723 | +0.01(+0.21%) |
Aug 03, 2004 | 6.953 | 6.989 | 6.947 | 6.972 | 1,056,211 | +0.03(+0.46%) |
Aug 02, 2004 | 6.868 | 6.940 | 6.830 | 6.940 | 967,525 | +0.07(+1.08%) |
Jul 30, 2004 | 6.815 | 6.881 | 6.815 | 6.866 | 737,319 | +0.07(+0.97%) |
Jul 29, 2004 | 6.741 | 6.847 | 6.731 | 6.800 | 1,501,999 | +0.11(+1.65%) |
Jul 28, 2004 | 6.572 | 6.722 | 6.572 | 6.690 | 990,640 | +0.17(+2.53%) |
Jul 27, 2004 | 6.508 | 6.561 | 6.457 | 6.525 | 626,461 | +0.04(+0.59%) |
Jul 26, 2004 | 6.502 | 6.523 | 6.468 | 6.487 | 874,121 | -0.02(-0.33%) |
Jul 23, 2004 | 6.588 | 6.593 | 6.489 | 6.508 | 1,006,207 | -0.08(-1.22%) |
Jul 22, 2004 | 6.650 | 6.650 | 6.563 | 6.588 | 813,740 | -0.06(-0.89%) |
Jul 21, 2004 | 6.752 | 6.752 | 6.644 | 6.648 | 491,074 | -0.09(-1.32%) |
Jul 20, 2004 | 6.731 | 6.741 | 6.680 | 6.737 | 478,809 | -0.00(-0.06%) |
Jul 19, 2004 | 6.752 | 6.762 | 6.709 | 6.741 | 706,656 | -0.02(-0.25%) |
Jul 16, 2004 | 6.711 | 6.758 | 6.711 | 6.758 | 529,284 | +0.05(+0.79%) |
Jul 15, 2004 | 6.694 | 6.707 | 6.663 | 6.705 | 1,095,364 | +0.03(+0.48%) |
Jul 14, 2004 | 6.603 | 6.699 | 6.593 | 6.673 | 613,253 | +0.06(+0.83%) |
Jul 13, 2004 | 6.622 | 6.671 | 6.591 | 6.618 | 626,461 | +0.00(+0.06%) |
Jul 12, 2004 | 6.625 | 6.656 | 6.525 | 6.614 | 718,449 | -0.01(-0.13%) |
Jul 09, 2004 | 6.665 | 6.665 | 6.546 | 6.622 | 570,797 | -0.04(-0.67%) |
Jul 08, 2004 | 6.741 | 6.758 | 6.658 | 6.667 | 705,241 | -0.09(-1.29%) |
Jul 07, 2004 | 6.705 | 6.788 | 6.694 | 6.754 | 450,977 | +0.06(+0.89%) |
Jul 06, 2004 | 6.788 | 6.788 | 6.694 | 6.694 | 451,448 | -0.08(-1.16%) |
Jul 02, 2004 | 6.752 | 6.777 | 6.711 | 6.773 | 324,080 | +0.07(+0.98%) |
Jul 01, 2004 | 6.809 | 6.817 | 6.694 | 6.707 | 638,727 | -0.10(-1.43%) |
Jun 30, 2004 | 6.720 | 6.815 | 6.720 | 6.805 | 708,543 | +0.07(+1.01%) |
Jun 29, 2004 | 6.714 | 6.737 | 6.678 | 6.737 | 754,301 | +0.02(+0.35%) |
Jun 28, 2004 | 6.836 | 6.836 | 6.684 | 6.714 | 792,040 | -0.12(-1.80%) |
Jun 25, 2004 | 6.667 | 6.836 | 6.639 | 6.836 | 1,194,428 | +0.17(+2.54%) |
Jun 24, 2004 | 6.688 | 6.741 | 6.656 | 6.667 | 761,377 | -0.04(-0.63%) |
Jun 23, 2004 | 6.678 | 6.720 | 6.631 | 6.709 | 355,215 | +0.03(+0.48%) |
Jun 22, 2004 | 6.699 | 6.720 | 6.669 | 6.678 | 496,263 | -0.06(-0.85%) |
Jun 21, 2004 | 6.735 | 6.760 | 6.692 | 6.735 | 507,585 | -0.02(-0.31%) |
Jun 18, 2004 | 6.699 | 6.756 | 6.671 | 6.756 | 392,010 | +0.06(+0.85%) |
Jun 17, 2004 | 6.625 | 6.709 | 6.616 | 6.699 | 542,965 | +0.02(+0.32%) |
Jun 16, 2004 | 6.669 | 6.701 | 6.658 | 6.678 | 183,032 | +0.01(+0.16%) |
Jun 15, 2004 | 6.646 | 6.701 | 6.635 | 6.667 | 383,047 | +0.02(+0.32%) |
Jun 14, 2004 | 6.572 | 6.688 | 6.563 | 6.646 | 812,796 | +0.07(+1.00%) |
Jun 10, 2004 | 6.605 | 6.646 | 6.561 | 6.580 | 807,135 | -0.02(-0.29%) |
Jun 09, 2004 | 6.669 | 6.694 | 6.576 | 6.599 | 450,033 | -0.02(-0.26%) |
Jun 08, 2004 | 6.678 | 6.678 | 6.572 | 6.616 | 739,206 | -0.06(-0.95%) |
Jun 07, 2004 | 6.625 | 6.684 | 6.622 | 6.680 | 751,471 | +0.05(+0.70%) |
Jun 04, 2004 | 6.625 | 6.682 | 6.608 | 6.633 | 278,322 | +0.03(+0.38%) |
Jun 03, 2004 | 6.762 | 6.762 | 6.608 | 6.608 | 838,741 | -0.15(-2.29%) |
Jun 02, 2004 | 6.720 | 6.773 | 6.714 | 6.762 | 756,660 | +0.04(+0.63%) |
Jun 01, 2004 | 6.760 | 6.832 | 6.678 | 6.720 | 1,279,340 | -0.08(-1.22%) |
May 28, 2004 | 6.794 | 6.809 | 6.764 | 6.803 | 450,977 | -0.01(-0.16%) |
May 27, 2004 | 6.745 | 6.813 | 6.718 | 6.813 | 798,172 | +0.05(+0.75%) |
May 26, 2004 | 6.720 | 6.788 | 6.711 | 6.762 | 497,206 | -0.04(-0.56%) |
May 25, 2004 | 6.656 | 6.809 | 6.637 | 6.800 | 926,012 | +0.17(+2.49%) |
May 24, 2004 | 6.614 | 6.688 | 6.614 | 6.635 | 770,340 | -0.02(-0.32%) |
May 21, 2004 | 6.625 | 6.656 | 6.552 | 6.656 | 954,316 | +0.07(+1.00%) |
May 20, 2004 | 6.466 | 6.593 | 6.466 | 6.591 | 958,562 | +0.14(+2.10%) |
May 19, 2004 | 6.497 | 6.521 | 6.425 | 6.455 | 1,231,695 | +0.01(+0.10%) |
May 18, 2004 | 6.444 | 6.514 | 6.406 | 6.449 | 674,578 | -0.01(-0.16%) |
May 17, 2004 | 6.459 | 6.480 | 6.419 | 6.459 | 880,726 | -0.05(-0.81%) |
May 14, 2004 | 6.476 | 6.531 | 6.449 | 6.512 | 478,337 | +0.06(+0.89%) |
May 13, 2004 | 6.357 | 6.552 | 6.349 | 6.455 | 445,788 | +0.10(+1.60%) |
May 12, 2004 | 6.453 | 6.459 | 6.332 | 6.353 | 937,805 | -0.10(-1.48%) |
May 11, 2004 | 6.336 | 6.476 | 6.332 | 6.449 | 1,012,339 | +0.11(+1.77%) |
May 10, 2004 | 6.572 | 6.572 | 6.328 | 6.336 | 1,472,279 | -0.25(-3.83%) |
May 07, 2004 | 6.635 | 6.682 | 6.535 | 6.588 | 746,282 | -0.07(-1.02%) |
May 06, 2004 | 6.661 | 6.699 | 6.625 | 6.656 | 781,190 | +0.00(+0.00%) |
May 05, 2004 | 6.646 | 6.731 | 6.646 | 6.656 | 907,143 | -0.02(-0.29%) |
May 04, 2004 | 6.667 | 6.716 | 6.658 | 6.675 | 1,160,464 | +0.02(+0.32%) |
May 03, 2004 | 6.639 | 6.680 | 6.603 | 6.654 | 1,186,881 | -0.02(-0.35%) |
Apr 30, 2004 | 6.673 | 6.800 | 6.656 | 6.678 | 843,459 | -0.02(-0.25%) |
Apr 29, 2004 | 6.868 | 6.870 | 6.669 | 6.694 | 1,045,832 | -0.19(-2.74%) |
Apr 28, 2004 | 6.911 | 6.928 | 6.868 | 6.883 | 476,922 | -0.01(-0.18%) |
Apr 27, 2004 | 6.889 | 6.932 | 6.843 | 6.896 | 831,194 | -0.01(-0.21%) |
Apr 26, 2004 | 6.807 | 6.962 | 6.807 | 6.911 | 1,427,936 | +0.09(+1.31%) |
Apr 23, 2004 | 6.847 | 6.851 | 6.775 | 6.822 | 814,211 | -0.03(-0.37%) |
Apr 22, 2004 | 6.709 | 6.847 | 6.690 | 6.847 | 956,203 | +0.12(+1.80%) |
Apr 21, 2004 | 6.680 | 6.726 | 6.633 | 6.726 | 664,672 | +0.05(+0.70%) |
Apr 20, 2004 | 6.741 | 6.758 | 6.656 | 6.680 | 460,411 | -0.04(-0.54%) |
Apr 19, 2004 | 6.807 | 6.813 | 6.716 | 6.716 | 477,865 | -0.09(-1.37%) |
Apr 16, 2004 | 6.805 | 6.828 | 6.805 | 6.809 | 453,807 | +0.01(+0.12%) |
Apr 15, 2004 | 6.688 | 6.800 | 6.688 | 6.800 | 1,575,589 | +0.08(+1.23%) |
Apr 14, 2004 | 6.826 | 6.826 | 6.694 | 6.718 | 535,417 | -0.10(-1.40%) |
Apr 13, 2004 | 6.870 | 6.870 | 6.783 | 6.813 | 516,076 | -0.07(-1.05%) |
Apr 12, 2004 | 7.006 | 7.012 | 6.851 | 6.885 | 570,325 | -0.10(-1.37%) |
Apr 08, 2004 | 6.979 | 7.012 | 6.974 | 6.981 | 409,464 | -0.00(-0.06%) |
Apr 07, 2004 | 7.027 | 7.036 | 6.964 | 6.985 | 397,671 | -0.05(-0.75%) |
Apr 06, 2004 | 7.059 | 7.070 | 7.021 | 7.038 | 562,777 | -0.03(-0.39%) |
Apr 05, 2004 | 6.979 | 7.080 | 6.953 | 7.065 | 804,777 | +0.08(+1.12%) |
Apr 02, 2004 | 7.048 | 7.059 | 6.940 | 6.987 | 607,592 | -0.06(-0.87%) |
Apr 01, 2004 | 6.889 | 7.051 | 6.889 | 7.048 | 988,753 | +0.07(+1.00%) |
Mar 31, 2004 | 6.826 | 6.985 | 6.815 | 6.979 | 1,340,194 | +0.17(+2.43%) |
Mar 30, 2004 | 6.900 | 6.900 | 6.813 | 6.813 | 721,752 | -0.09(-1.26%) |
Mar 29, 2004 | 6.826 | 6.900 | 6.807 | 6.900 | 725,997 | +0.08(+1.24%) |
Mar 26, 2004 | 6.809 | 6.824 | 6.805 | 6.815 | 534,002 | -0.00(-0.06%) |
Mar 25, 2004 | 6.815 | 6.824 | 6.805 | 6.820 | 632,594 | +0.01(+0.22%) |
Mar 24, 2004 | 6.809 | 6.828 | 6.796 | 6.805 | 1,099,610 | -0.01(-0.16%) |
Mar 23, 2004 | 6.836 | 6.847 | 6.805 | 6.815 | 934,975 | +0.00(+0.00%) |
Mar 22, 2004 | 6.849 | 6.885 | 6.805 | 6.815 | 1,650,123 | -0.07(-1.08%) |
Mar 19, 2004 | 6.762 | 6.889 | 6.741 | 6.889 | 11,909,381 | +0.08(+1.25%) |
Mar 18, 2004 | 6.974 | 6.974 | 6.805 | 6.805 | 3,220,523 | -0.18(-2.52%) |
Mar 17, 2004 | 7.015 | 7.038 | 6.976 | 6.981 | 862,800 | +0.00(+0.06%) |
Mar 16, 2004 | 6.995 | 7.057 | 6.976 | 6.976 | 521,265 | -0.02(-0.27%) |
Mar 15, 2004 | 7.048 | 7.063 | 6.951 | 6.995 | 1,043,002 | -0.08(-1.17%) |
Mar 12, 2004 | 6.866 | 7.095 | 6.866 | 7.078 | 1,520,396 | +0.21(+3.09%) |
Mar 11, 2004 | 6.889 | 6.921 | 6.832 | 6.866 | 779,775 | -0.02(-0.34%) |
Mar 10, 2004 | 6.947 | 6.998 | 6.879 | 6.889 | 469,374 | -0.10(-1.43%) |
Mar 09, 2004 | 6.998 | 7.048 | 6.962 | 6.989 | 439,655 | -0.01(-0.12%) |
Mar 08, 2004 | 7.006 | 7.017 | 6.976 | 6.998 | 237,281 | +0.03(+0.43%) |
Mar 05, 2004 | 6.985 | 6.993 | 6.964 | 6.968 | 260,868 | -0.01(-0.12%) |
Mar 04, 2004 | 6.974 | 6.985 | 6.942 | 6.976 | 273,133 | -0.01(-0.15%) |
Mar 03, 2004 | 7.027 | 7.027 | 6.979 | 6.987 | 216,525 | -0.02(-0.30%) |
Mar 02, 2004 | 6.995 | 7.087 | 6.995 | 7.008 | 517,491 | +0.00(+0.03%) |
Mar 01, 2004 | 7.017 | 7.036 | 6.955 | 7.006 | 294,833 | -0.01(-0.15%) |
Feb 27, 2004 | 6.894 | 7.017 | 6.894 | 7.017 | 425,975 | +0.11(+1.57%) |
Feb 26, 2004 | 6.868 | 6.938 | 6.868 | 6.909 | 630,235 | +0.02(+0.25%) |
Feb 25, 2004 | 6.900 | 6.900 | 6.868 | 6.892 | 332,100 | -0.02(-0.28%) |
Feb 24, 2004 | 6.898 | 6.932 | 6.885 | 6.911 | 739,206 | +0.01(+0.18%) |
Feb 23, 2004 | 6.934 | 6.945 | 6.889 | 6.898 | 368,423 | -0.04(-0.55%) |
Feb 20, 2004 | 6.921 | 6.945 | 6.889 | 6.936 | 407,105 | +0.04(+0.62%) |
Feb 19, 2004 | 6.962 | 6.993 | 6.889 | 6.894 | 310,400 | -0.05(-0.76%) |
Feb 18, 2004 | 6.932 | 6.970 | 6.911 | 6.947 | 362,762 | -0.01(-0.09%) |
Feb 17, 2004 | 6.911 | 6.953 | 6.889 | 6.953 | 358,517 | +0.06(+0.89%) |
Feb 13, 2004 | 6.900 | 6.932 | 6.889 | 6.892 | 378,330 | -0.03(-0.40%) |
Feb 12, 2004 | 6.911 | 6.942 | 6.898 | 6.919 | 219,827 | -0.03(-0.37%) |
Feb 11, 2004 | 6.947 | 6.953 | 6.889 | 6.945 | 442,485 | -0.00(-0.03%) |
Feb 10, 2004 | 6.904 | 6.947 | 6.889 | 6.947 | 812,796 | +0.04(+0.61%) |
Feb 09, 2004 | 6.896 | 6.953 | 6.868 | 6.904 | 877,895 | +0.01(+0.12%) |
Feb 06, 2004 | 6.815 | 6.906 | 6.807 | 6.896 | 1,121,782 | +0.06(+0.90%) |
Feb 05, 2004 | 6.911 | 6.911 | 6.805 | 6.834 | 1,205,278 | +0.07(+1.07%) |
Feb 04, 2004 | 6.892 | 6.904 | 6.762 | 6.762 | 983,564 | -0.14(-2.03%) |
Feb 03, 2004 | 6.836 | 6.926 | 6.836 | 6.902 | 869,876 | +0.05(+0.77%) |
Feb 02, 2004 | 6.815 | 6.858 | 6.815 | 6.849 | 746,282 | +0.01(+0.19%) |
Jan 30, 2004 | 6.762 | 6.858 | 6.756 | 6.836 | 816,098 | +0.07(+1.10%) |
Jan 29, 2004 | 6.809 | 6.826 | 6.680 | 6.762 | 1,702,014 | -0.08(-1.24%) |
Jan 28, 2004 | 6.826 | 6.896 | 6.805 | 6.847 | 1,153,859 | +0.04(+0.65%) |
Jan 27, 2004 | 6.762 | 6.845 | 6.752 | 6.803 | 703,826 | +0.03(+0.47%) |
Jan 26, 2004 | 6.781 | 6.826 | 6.741 | 6.771 | 1,080,269 | -0.01(-0.16%) |
Jan 23, 2004 | 6.875 | 6.879 | 6.656 | 6.781 | 2,493,110 | -0.09(-1.36%) |
Jan 22, 2004 | 7.144 | 7.150 | 6.800 | 6.875 | 1,753,904 | -0.28(-3.88%) |
Jan 21, 2004 | 7.186 | 7.197 | 7.133 | 7.152 | 1,362,366 | -0.04(-0.62%) |
Jan 20, 2004 | 7.246 | 7.267 | 7.197 | 7.197 | 829,779 | -0.04(-0.59%) |
Jan 16, 2004 | 7.260 | 7.277 | 7.218 | 7.239 | 247,660 | -0.00(-0.06%) |
Jan 15, 2004 | 7.260 | 7.271 | 7.210 | 7.244 | 444,372 | -0.04(-0.52%) |
Jan 14, 2004 | 7.250 | 7.282 | 7.212 | 7.282 | 295,776 | +0.01(+0.17%) |
Jan 13, 2004 | 7.267 | 7.269 | 7.163 | 7.269 | 613,253 | -0.00(-0.06%) |
Jan 12, 2004 | 7.212 | 7.273 | 7.191 | 7.273 | 528,813 | +0.06(+0.82%) |
Jan 09, 2004 | 7.197 | 7.227 | 7.184 | 7.214 | 539,663 | -0.02(-0.32%) |
Jan 08, 2004 | 7.186 | 7.237 | 7.186 | 7.237 | 605,233 | +0.07(+1.01%) |
Jan 07, 2004 | 7.154 | 7.167 | 7.123 | 7.165 | 657,124 | +0.03(+0.45%) |
Jan 06, 2004 | 7.229 | 7.235 | 7.133 | 7.133 | 779,303 | -0.09(-1.29%) |
Jan 05, 2004 | 7.229 | 7.233 | 7.176 | 7.227 | 1,095,364 | +0.02(+0.32%) |
Jan 02, 2004 | 7.176 | 7.229 | 7.176 | 7.203 | 231,149 | +0.02(+0.24%) |
Dec 31, 2003 | 7.218 | 7.229 | 7.171 | 7.186 | 480,224 | -0.03(-0.44%) |
Dec 30, 2003 | 7.165 | 7.220 | 7.165 | 7.218 | 438,712 | +0.04(+0.62%) |
Dec 29, 2003 | 7.235 | 7.250 | 7.169 | 7.174 | 355,215 | -0.03(-0.41%) |
Dec 26, 2003 | 7.214 | 7.229 | 7.159 | 7.203 | 291,059 | -0.00(-0.06%) |
Dec 24, 2003 | 7.186 | 7.231 | 7.148 | 7.207 | 178,315 | +0.00(+0.00%) |
Dec 23, 2003 | 7.138 | 7.207 | 7.121 | 7.207 | 703,826 | +0.07(+0.95%) |
Dec 22, 2003 | 7.091 | 7.140 | 7.061 | 7.140 | 1,169,427 | +0.02(+0.33%) |
Dec 19, 2003 | 7.072 | 7.127 | 7.072 | 7.116 | 1,613,328 | +0.01(+0.09%) |
Dec 18, 2003 | 7.063 | 7.085 | 7.017 | 7.110 | 536,832 | +0.04(+0.51%) |
Dec 17, 2003 | 7.038 | 7.074 | 6.981 | 7.074 | 387,293 | +0.10(+1.43%) |
Dec 16, 2003 | 6.970 | 7.021 | 6.932 | 6.974 | 403,803 | -0.01(-0.15%) |
Dec 15, 2003 | 7.061 | 7.099 | 6.985 | 6.985 | 434,466 | -0.05(-0.75%) |
Dec 12, 2003 | 6.987 | 7.038 | 6.976 | 7.038 | 259,453 | +0.04(+0.51%) |
Dec 11, 2003 | 6.911 | 7.004 | 6.911 | 7.002 | 590,138 | +0.07(+1.07%) |
Dec 10, 2003 | 6.972 | 6.972 | 6.928 | 6.928 | 689,202 | -0.05(-0.67%) |
Dec 09, 2003 | 6.968 | 6.981 | 6.938 | 6.974 | 367,008 | -0.03(-0.36%) |
Dec 08, 2003 | 6.858 | 7.000 | 6.805 | 7.000 | 533,058 | +0.10(+1.51%) |
Dec 05, 2003 | 6.974 | 6.974 | 6.834 | 6.896 | 455,694 | -0.08(-1.12%) |
Dec 04, 2003 | 6.915 | 6.974 | 6.907 | 6.974 | 404,747 | +0.08(+1.23%) |
Dec 03, 2003 | 7.040 | 7.040 | 6.898 | 6.889 | 462,298 | -0.16(-2.31%) |
Dec 02, 2003 | 7.099 | 7.099 | 7.082 | 7.053 | 379,745 | -0.03(-0.45%) |
Dec 01, 2003 | 6.875 | 7.089 | 6.875 | 7.085 | 880,726 | +0.23(+3.31%) |
Nov 28, 2003 | 6.900 | 6.930 | 6.858 | 6.858 | 120,292 | -0.03(-0.40%) |
Nov 26, 2003 | 6.877 | 6.911 | 6.858 | 6.885 | 287,285 | -0.03(-0.37%) |
Nov 25, 2003 | 6.794 | 6.911 | 6.794 | 6.911 | 710,902 | +0.08(+1.24%) |
Nov 24, 2003 | 6.582 | 6.828 | 6.580 | 6.826 | 1,195,372 | +0.23(+3.50%) |
Nov 21, 2003 | 6.578 | 6.709 | 6.578 | 6.595 | 839,213 | +0.02(+0.26%) |
Nov 20, 2003 | 6.603 | 6.641 | 6.561 | 6.578 | 467,487 | -0.06(-0.89%) |
Nov 19, 2003 | 6.731 | 6.752 | 6.656 | 6.637 | 605,705 | -0.01(-0.13%) |
Nov 18, 2003 | 6.739 | 6.764 | 6.627 | 6.646 | 325,496 | -0.08(-1.23%) |
Nov 17, 2003 | 6.701 | 6.783 | 6.656 | 6.728 | 291,059 | -0.03(-0.50%) |
Nov 14, 2003 | 6.794 | 6.800 | 6.743 | 6.762 | 274,548 | -0.03(-0.47%) |
Nov 13, 2003 | 6.836 | 6.836 | 6.783 | 6.794 | 392,482 | -0.04(-0.62%) |
Nov 12, 2003 | 6.720 | 6.836 | 6.705 | 6.836 | 511,358 | +0.11(+1.70%) |
Nov 11, 2003 | 6.694 | 6.726 | 6.682 | 6.722 | 459,940 | -0.00(-0.06%) |
Nov 10, 2003 | 6.648 | 6.707 | 6.648 | 6.726 | 701,939 | +0.08(+1.15%) |
Nov 07, 2003 | 6.572 | 6.656 | 6.567 | 6.650 | 722,223 | +0.08(+1.19%) |
Nov 06, 2003 | 6.531 | 6.572 | 6.510 | 6.572 | 280,681 | +0.04(+0.62%) |
Nov 05, 2003 | 6.580 | 6.622 | 6.491 | 6.531 | 353,328 | -0.04(-0.55%) |
Nov 04, 2003 | 6.580 | 6.622 | 6.580 | 6.567 | 816,933 | -0.03(-0.48%) |
Nov 03, 2003 | 6.527 | 6.582 | 6.491 | 6.599 | 744,867 | +0.12(+1.90%) |
Oct 31, 2003 | 6.455 | 6.487 | 6.429 | 6.476 | 344,365 | -0.01(-0.13%) |
Oct 30, 2003 | 6.506 | 6.519 | 6.470 | 6.485 | 303,796 | -0.02(-0.36%) |
Oct 29, 2003 | 6.550 | 6.552 | 6.491 | 6.508 | 487,300 | -0.02(-0.36%) |
Oct 28, 2003 | 6.521 | 6.572 | 6.508 | 6.531 | 754,773 | -0.01(-0.23%) |
Oct 27, 2003 | 6.550 | 6.552 | 6.510 | 6.546 | 599,101 | +0.01(+0.19%) |
Oct 24, 2003 | 6.561 | 6.565 | 6.504 | 6.533 | 554,286 | -0.03(-0.52%) |
Oct 23, 2003 | 6.542 | 6.567 | 6.466 | 6.567 | 575,514 | +0.03(+0.42%) |
Oct 22, 2003 | 6.578 | 6.580 | 6.512 | 6.540 | 900,067 | -0.03(-0.48%) |
Oct 21, 2003 | 6.603 | 6.616 | 6.567 | 6.572 | 781,190 | -0.06(-0.83%) |
Oct 20, 2003 | 6.603 | 6.627 | 6.572 | 6.627 | 662,785 | -0.02(-0.29%) |
Oct 17, 2003 | 6.635 | 6.635 | 6.586 | 6.646 | 765,151 | +0.04(+0.55%) |
Oct 16, 2003 | 6.582 | 6.610 | 6.565 | 6.610 | 571,269 | -0.00(-0.06%) |
Oct 15, 2003 | 6.629 | 6.665 | 6.588 | 6.614 | 1,134,047 | -0.02(-0.26%) |
Oct 14, 2003 | 6.588 | 6.641 | 6.584 | 6.631 | 866,574 | +0.04(+0.68%) |
Oct 13, 2003 | 6.582 | 6.610 | 6.580 | 6.586 | 554,758 | +0.01(+0.10%) |
Oct 10, 2003 | 6.572 | 6.591 | 6.548 | 6.580 | 450,505 | +0.00(+0.00%) |
Oct 09, 2003 | 6.572 | 6.574 | 6.572 | 6.580 | 1,377,461 | +0.00(+0.06%) |
Oct 08, 2003 | 6.584 | 6.584 | 6.523 | 6.576 | 1,089,232 | -0.01(-0.19%) |
Oct 07, 2003 | 6.572 | 6.593 | 6.561 | 6.588 | 642,029 | +0.00(+0.00%) |
Oct 06, 2003 | 6.550 | 6.582 | 6.495 | 6.588 | 1,314,720 | +0.05(+0.75%) |
Oct 03, 2003 | 6.519 | 6.546 | 6.463 | 6.540 | 1,449,164 | +0.19(+2.97%) |
Oct 02, 2003 | 6.243 | 6.355 | 6.243 | 6.351 | 892,991 | +0.15(+2.43%) |