Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.993 | 8.145 | 7.909 | 8.145 | 2,120,400 | +0.10(+1.26%) |
Oct 28, 2004 | 7.926 | 8.072 | 7.875 | 8.044 | 1,824,400 | +0.14(+1.78%) |
Oct 27, 2004 | 7.777 | 7.993 | 7.678 | 7.903 | 5,918,100 | +0.48(+6.52%) |
Oct 26, 2004 | 7.357 | 7.464 | 7.324 | 7.419 | 1,796,700 | +0.05(+0.69%) |
Oct 25, 2004 | 7.369 | 7.442 | 7.206 | 7.369 | 1,950,300 | +0.06(+0.77%) |
Oct 22, 2004 | 7.442 | 7.464 | 7.284 | 7.312 | 1,720,500 | -0.08(-1.14%) |
Oct 21, 2004 | 7.402 | 7.515 | 7.380 | 7.397 | 1,927,200 | +0.05(+0.61%) |
Oct 20, 2004 | 7.312 | 7.470 | 7.099 | 7.352 | 2,690,000 | -0.02(-0.23%) |
Oct 19, 2004 | 7.386 | 7.476 | 7.312 | 7.369 | 2,028,400 | +0.15(+2.02%) |
Oct 18, 2004 | 7.121 | 7.284 | 7.031 | 7.223 | 2,183,800 | +0.11(+1.50%) |
Oct 15, 2004 | 7.211 | 7.284 | 7.020 | 7.116 | 2,096,400 | -0.07(-1.02%) |
Oct 14, 2004 | 7.183 | 7.239 | 7.121 | 7.189 | 984,100 | +0.04(+0.63%) |
Oct 13, 2004 | 7.217 | 7.284 | 7.144 | 7.144 | 1,337,500 | -0.03(-0.39%) |
Oct 12, 2004 | 7.155 | 7.256 | 7.099 | 7.172 | 2,495,900 | -0.03(-0.39%) |
Oct 11, 2004 | 7.273 | 7.307 | 7.155 | 7.200 | 1,477,800 | -0.03(-0.39%) |
Oct 08, 2004 | 7.357 | 7.414 | 7.172 | 7.228 | 1,446,800 | -0.13(-1.76%) |
Oct 07, 2004 | 7.453 | 7.459 | 7.307 | 7.357 | 1,098,200 | -0.10(-1.28%) |
Oct 06, 2004 | 7.312 | 7.453 | 7.256 | 7.453 | 2,318,200 | +0.11(+1.45%) |
Oct 05, 2004 | 7.425 | 7.509 | 7.290 | 7.346 | 2,863,800 | -0.04(-0.61%) |
Oct 04, 2004 | 7.566 | 7.594 | 7.341 | 7.391 | 2,825,100 | -0.20(-2.67%) |
Oct 01, 2004 | 7.791 | 7.858 | 7.442 | 7.594 | 3,565,000 | -0.21(-2.67%) |
Sep 30, 2004 | 7.628 | 7.830 | 7.577 | 7.802 | 2,038,400 | +0.21(+2.82%) |
Sep 29, 2004 | 7.588 | 7.644 | 7.498 | 7.588 | 932,400 | +0.03(+0.45%) |
Sep 28, 2004 | 7.425 | 7.594 | 7.374 | 7.554 | 1,504,900 | +0.14(+1.82%) |
Sep 27, 2004 | 7.425 | 7.492 | 7.307 | 7.419 | 1,504,200 | -0.09(-1.20%) |
Sep 24, 2004 | 7.380 | 7.526 | 7.341 | 7.509 | 1,965,100 | +0.13(+1.83%) |
Sep 23, 2004 | 7.459 | 7.487 | 7.200 | 7.374 | 2,302,800 | -0.02(-0.30%) |
Sep 22, 2004 | 7.684 | 7.701 | 7.369 | 7.397 | 2,019,000 | -0.26(-3.45%) |
Sep 21, 2004 | 7.633 | 7.740 | 7.537 | 7.661 | 1,510,100 | +0.04(+0.52%) |
Sep 20, 2004 | 7.459 | 7.689 | 7.381 | 7.622 | 1,826,200 | +0.16(+2.11%) |
Sep 17, 2004 | 7.549 | 7.650 | 7.419 | 7.464 | 1,691,900 | -0.10(-1.34%) |
Sep 16, 2004 | 7.588 | 7.605 | 7.459 | 7.566 | 1,788,100 | +0.02(+0.30%) |
Sep 15, 2004 | 7.594 | 7.644 | 7.498 | 7.543 | 1,402,100 | -0.02(-0.30%) |
Sep 14, 2004 | 7.819 | 7.819 | 7.442 | 7.566 | 3,816,500 | -0.28(-3.52%) |
Sep 13, 2004 | 7.926 | 7.987 | 7.819 | 7.841 | 2,891,400 | -0.07(-0.92%) |
Sep 10, 2004 | 7.442 | 7.914 | 7.419 | 7.914 | 3,051,600 | +0.55(+7.40%) |
Sep 09, 2004 | 7.312 | 7.408 | 7.144 | 7.369 | 2,868,000 | +0.09(+1.24%) |
Sep 08, 2004 | 7.369 | 7.442 | 7.245 | 7.279 | 2,007,100 | -0.09(-1.22%) |
Sep 07, 2004 | 7.746 | 7.779 | 7.279 | 7.369 | 4,942,400 | -0.30(-3.96%) |
Sep 03, 2004 | 7.802 | 7.841 | 7.588 | 7.673 | 977,900 | -0.14(-1.80%) |
Sep 02, 2004 | 7.718 | 7.853 | 7.718 | 7.813 | 1,335,600 | -0.01(-0.14%) |
Sep 01, 2004 | 8.100 | 8.100 | 7.757 | 7.824 | 1,624,400 | -0.27(-3.34%) |
Aug 31, 2004 | 8.021 | 8.128 | 7.971 | 8.094 | 1,433,500 | +0.04(+0.49%) |
Aug 30, 2004 | 8.134 | 8.151 | 8.033 | 8.055 | 922,900 | -0.11(-1.31%) |
Aug 27, 2004 | 8.196 | 8.224 | 8.123 | 8.162 | 936,300 | +0.01(+0.07%) |
Aug 26, 2004 | 8.055 | 8.196 | 8.016 | 8.156 | 1,743,500 | +0.06(+0.69%) |
Aug 25, 2004 | 7.740 | 8.128 | 7.740 | 8.100 | 1,663,600 | +0.31(+4.05%) |
Aug 24, 2004 | 7.948 | 7.948 | 7.718 | 7.785 | 1,222,900 | -0.06(-0.79%) |
Aug 23, 2004 | 8.033 | 8.066 | 7.841 | 7.847 | 1,456,900 | -0.15(-1.90%) |
Aug 20, 2004 | 7.841 | 8.078 | 7.796 | 7.999 | 1,190,000 | +0.16(+2.01%) |
Aug 19, 2004 | 7.864 | 7.909 | 7.785 | 7.841 | 813,900 | -0.04(-0.50%) |
Aug 18, 2004 | 7.521 | 7.909 | 7.481 | 7.881 | 2,416,400 | +0.15(+1.89%) |
Aug 17, 2004 | 7.594 | 7.802 | 7.577 | 7.734 | 2,463,000 | +0.21(+2.77%) |
Aug 16, 2004 | 7.414 | 7.599 | 7.386 | 7.526 | 1,993,600 | +0.15(+1.98%) |
Aug 13, 2004 | 7.228 | 7.436 | 7.211 | 7.380 | 1,887,400 | +0.21(+2.90%) |
Aug 12, 2004 | 7.346 | 7.549 | 7.172 | 7.172 | 3,195,700 | -0.02(-0.31%) |
Aug 11, 2004 | 7.436 | 7.442 | 6.840 | 7.194 | 4,672,100 | -0.34(-4.48%) |
Aug 10, 2004 | 7.813 | 7.822 | 7.380 | 7.532 | 4,898,100 | -0.28(-3.60%) |
Aug 09, 2004 | 7.897 | 8.004 | 7.774 | 7.813 | 1,253,600 | -0.05(-0.64%) |
Aug 06, 2004 | 8.100 | 8.123 | 7.836 | 7.864 | 1,590,700 | -0.22(-2.78%) |
Aug 05, 2004 | 8.156 | 8.241 | 8.026 | 8.089 | 2,076,000 | +0.02(+0.21%) |
Aug 04, 2004 | 8.128 | 8.241 | 8.021 | 8.072 | 1,532,400 | -0.10(-1.17%) |
Aug 03, 2004 | 8.314 | 8.314 | 8.145 | 8.168 | 1,524,400 | -0.13(-1.56%) |
Aug 02, 2004 | 8.128 | 8.303 | 8.033 | 8.297 | 1,524,500 | +0.06(+0.68%) |
Jul 30, 2004 | 8.100 | 8.364 | 7.931 | 8.241 | 1,439,900 | +0.10(+1.24%) |
Jul 29, 2004 | 8.100 | 8.179 | 8.021 | 8.139 | 1,284,800 | +0.07(+0.84%) |
Jul 28, 2004 | 8.038 | 8.162 | 7.881 | 8.072 | 1,441,600 | +0.02(+0.21%) |
Jul 27, 2004 | 7.763 | 8.117 | 7.763 | 8.055 | 2,208,300 | +0.28(+3.54%) |
Jul 26, 2004 | 7.903 | 8.094 | 7.734 | 7.779 | 1,803,000 | -0.11(-1.43%) |
Jul 23, 2004 | 8.404 | 8.404 | 7.824 | 7.892 | 3,176,300 | -0.52(-6.22%) |
Jul 22, 2004 | 8.100 | 8.550 | 8.038 | 8.415 | 5,361,500 | +0.03(+0.34%) |
Jul 21, 2004 | 9.068 | 9.225 | 8.381 | 8.387 | 4,944,100 | -0.50(-5.63%) |
Jul 20, 2004 | 8.662 | 8.916 | 8.550 | 8.887 | 2,109,400 | +0.19(+2.13%) |
Jul 19, 2004 | 8.887 | 8.932 | 8.584 | 8.702 | 1,310,200 | -0.12(-1.40%) |
Jul 16, 2004 | 8.887 | 9.028 | 8.786 | 8.826 | 2,068,900 | -0.08(-0.88%) |
Jul 15, 2004 | 8.814 | 9.006 | 8.764 | 8.904 | 2,255,300 | +0.15(+1.74%) |
Jul 14, 2004 | 8.415 | 8.854 | 8.381 | 8.752 | 2,964,700 | +0.29(+3.39%) |
Jul 13, 2004 | 8.471 | 8.550 | 8.438 | 8.466 | 1,342,500 | -0.03(-0.33%) |
Jul 12, 2004 | 8.393 | 8.550 | 8.196 | 8.494 | 1,652,400 | +0.13(+1.62%) |
Jul 09, 2004 | 8.252 | 8.432 | 8.241 | 8.359 | 1,901,500 | +0.10(+1.16%) |
Jul 08, 2004 | 8.499 | 8.505 | 8.213 | 8.263 | 1,751,900 | -0.29(-3.36%) |
Jul 07, 2004 | 8.578 | 8.702 | 8.505 | 8.550 | 1,615,800 | +0.04(+0.46%) |
Jul 06, 2004 | 8.691 | 8.744 | 8.409 | 8.511 | 2,392,000 | -0.24(-2.76%) |
Jul 02, 2004 | 8.809 | 8.842 | 8.533 | 8.752 | 1,649,100 | -0.02(-0.19%) |
Jul 01, 2004 | 8.972 | 9.000 | 8.719 | 8.769 | 1,816,700 | -0.17(-1.95%) |
Jun 30, 2004 | 8.927 | 8.966 | 8.730 | 8.944 | 1,831,300 | +0.03(+0.32%) |
Jun 29, 2004 | 8.938 | 9.000 | 8.797 | 8.916 | 2,234,500 | +0.05(+0.57%) |
Jun 28, 2004 | 8.769 | 9.000 | 8.758 | 8.865 | 2,304,300 | +0.20(+2.27%) |
Jun 25, 2004 | 8.432 | 9.259 | 8.421 | 8.668 | 7,681,700 | +0.15(+1.78%) |
Jun 24, 2004 | 8.398 | 8.589 | 8.376 | 8.516 | 2,415,800 | +0.11(+1.34%) |
Jun 23, 2004 | 8.184 | 8.466 | 8.184 | 8.404 | 3,011,800 | +0.03(+0.34%) |
Jun 22, 2004 | 7.965 | 8.477 | 7.875 | 8.376 | 4,510,700 | -0.09(-1.06%) |
Jun 21, 2004 | 8.657 | 8.831 | 8.426 | 8.466 | 2,134,500 | -0.19(-2.15%) |
Jun 18, 2004 | 8.634 | 8.949 | 8.617 | 8.651 | 3,480,400 | -0.23(-2.53%) |
Jun 17, 2004 | 9.000 | 9.000 | 8.871 | 8.876 | 1,643,100 | -0.10(-1.07%) |
Jun 16, 2004 | 9.141 | 9.152 | 8.887 | 8.972 | 1,418,500 | -0.06(-0.62%) |
Jun 15, 2004 | 8.961 | 9.090 | 8.932 | 9.028 | 1,686,400 | +0.20(+2.29%) |
Jun 14, 2004 | 9.034 | 9.073 | 8.792 | 8.826 | 1,860,200 | -0.25(-2.79%) |
Jun 10, 2004 | 9.225 | 9.338 | 9.056 | 9.079 | 1,667,100 | -0.11(-1.16%) |
Jun 09, 2004 | 9.411 | 9.444 | 9.140 | 9.186 | 1,714,000 | -0.22(-2.39%) |
Jun 08, 2004 | 9.332 | 9.546 | 9.281 | 9.411 | 2,907,900 | +0.01(+0.06%) |
Jun 07, 2004 | 9.281 | 9.467 | 9.225 | 9.405 | 3,115,400 | +0.33(+3.66%) |
Jun 04, 2004 | 9.000 | 9.191 | 8.887 | 9.073 | 1,888,900 | +0.22(+2.48%) |
Jun 03, 2004 | 9.113 | 9.113 | 8.854 | 8.854 | 1,613,700 | -0.21(-2.36%) |
Jun 02, 2004 | 8.944 | 9.141 | 8.842 | 9.068 | 1,878,400 | +0.13(+1.45%) |
Jun 01, 2004 | 9.000 | 9.034 | 8.775 | 8.938 | 1,451,200 | +0.04(+0.44%) |
May 28, 2004 | 8.944 | 8.972 | 8.806 | 8.899 | 992,300 | -0.04(-0.44%) |
May 27, 2004 | 9.023 | 9.039 | 8.781 | 8.938 | 1,781,400 | +0.01(+0.06%) |
May 26, 2004 | 8.719 | 8.932 | 8.606 | 8.932 | 2,095,700 | +0.23(+2.65%) |
May 25, 2004 | 8.438 | 8.719 | 8.303 | 8.702 | 1,706,800 | +0.24(+2.79%) |
May 24, 2004 | 8.640 | 8.707 | 8.432 | 8.466 | 1,647,100 | +0.10(+1.14%) |
May 21, 2004 | 8.387 | 8.438 | 8.269 | 8.370 | 1,515,800 | +0.07(+0.81%) |
May 20, 2004 | 8.111 | 8.438 | 8.100 | 8.303 | 1,839,000 | +0.17(+2.15%) |
May 19, 2004 | 8.016 | 8.370 | 8.010 | 8.128 | 1,846,300 | +0.11(+1.40%) |
May 18, 2004 | 8.218 | 8.325 | 7.965 | 8.016 | 2,046,400 | -0.11(-1.38%) |
May 17, 2004 | 7.920 | 8.263 | 7.763 | 8.128 | 2,257,700 | +0.05(+0.63%) |
May 14, 2004 | 8.297 | 8.314 | 8.010 | 8.078 | 1,753,700 | -0.25(-2.97%) |
May 13, 2004 | 8.291 | 8.438 | 8.179 | 8.325 | 2,031,500 | +0.07(+0.89%) |
May 12, 2004 | 8.325 | 8.376 | 7.931 | 8.252 | 3,036,100 | -0.16(-1.87%) |
May 11, 2004 | 8.719 | 8.831 | 8.108 | 8.409 | 4,753,000 | -0.28(-3.17%) |
May 10, 2004 | 8.612 | 8.797 | 8.438 | 8.685 | 3,292,200 | +0.07(+0.85%) |
May 07, 2004 | 8.359 | 8.741 | 8.342 | 8.612 | 5,952,600 | -0.21(-2.36%) |
May 06, 2004 | 8.691 | 8.966 | 8.432 | 8.820 | 4,242,600 | +0.13(+1.49%) |
May 05, 2004 | 8.713 | 8.814 | 8.601 | 8.691 | 1,556,500 | -0.02(-0.26%) |
May 04, 2004 | 8.556 | 8.848 | 8.556 | 8.713 | 1,939,000 | +0.15(+1.77%) |
May 03, 2004 | 8.522 | 8.724 | 8.409 | 8.561 | 2,025,500 | +0.08(+1.00%) |
Apr 30, 2004 | 8.505 | 8.595 | 8.297 | 8.477 | 3,920,400 | +0.42(+5.16%) |
Apr 29, 2004 | 8.662 | 8.702 | 7.734 | 8.061 | 6,160,000 | -0.64(-7.31%) |
Apr 28, 2004 | 8.803 | 8.837 | 8.578 | 8.696 | 1,205,200 | -0.11(-1.21%) |
Apr 27, 2004 | 8.736 | 8.837 | 8.477 | 8.803 | 2,622,300 | +0.03(+0.32%) |
Apr 26, 2004 | 9.028 | 9.056 | 8.634 | 8.775 | 1,661,400 | -0.25(-2.74%) |
Apr 23, 2004 | 9.231 | 9.248 | 8.826 | 9.023 | 1,188,300 | +0.00(+0.00%) |
Apr 22, 2004 | 8.876 | 9.101 | 8.764 | 9.023 | 1,586,400 | +0.19(+2.17%) |
Apr 21, 2004 | 8.887 | 8.899 | 8.578 | 8.831 | 1,951,000 | +0.03(+0.38%) |
Apr 20, 2004 | 9.101 | 9.141 | 8.741 | 8.797 | 1,719,100 | -0.21(-2.37%) |
Apr 19, 2004 | 8.916 | 9.056 | 8.786 | 9.011 | 820,600 | +0.11(+1.20%) |
Apr 16, 2004 | 8.854 | 9.000 | 8.640 | 8.904 | 1,279,500 | +0.07(+0.76%) |
Apr 15, 2004 | 9.113 | 9.113 | 8.578 | 8.837 | 1,473,100 | -0.19(-2.06%) |
Apr 14, 2004 | 8.837 | 9.338 | 8.820 | 9.023 | 1,567,400 | -0.03(-0.37%) |
Apr 13, 2004 | 9.506 | 9.534 | 8.983 | 9.056 | 1,571,000 | -0.39(-4.11%) |
Apr 12, 2004 | 9.529 | 9.534 | 9.371 | 9.444 | 1,464,700 | +0.08(+0.84%) |
Apr 08, 2004 | 9.501 | 9.562 | 9.326 | 9.366 | 1,395,000 | +0.05(+0.54%) |
Apr 07, 2004 | 9.501 | 9.613 | 9.174 | 9.315 | 2,413,400 | -0.12(-1.25%) |
Apr 06, 2004 | 9.101 | 9.450 | 9.101 | 9.433 | 2,839,800 | +0.15(+1.64%) |
Apr 05, 2004 | 9.236 | 9.416 | 9.152 | 9.281 | 1,854,500 | +0.09(+0.98%) |
Apr 02, 2004 | 9.096 | 9.388 | 9.039 | 9.191 | 2,388,300 | +0.18(+2.00%) |
Apr 01, 2004 | 8.831 | 9.034 | 8.775 | 9.011 | 2,341,200 | +0.11(+1.26%) |
Mar 31, 2004 | 9.000 | 9.096 | 8.713 | 8.899 | 2,753,300 | +0.04(+0.44%) |
Mar 30, 2004 | 8.589 | 9.000 | 8.516 | 8.859 | 2,185,600 | +0.10(+1.16%) |
Mar 29, 2004 | 8.662 | 8.859 | 8.578 | 8.758 | 2,240,400 | +0.15(+1.76%) |
Mar 26, 2004 | 8.516 | 8.775 | 8.432 | 8.606 | 3,468,100 | +0.09(+1.06%) |
Mar 25, 2004 | 8.117 | 8.719 | 7.819 | 8.516 | 7,006,100 | +0.85(+11.16%) |
Mar 24, 2004 | 7.785 | 7.836 | 7.577 | 7.661 | 1,769,400 | -0.11(-1.45%) |
Mar 23, 2004 | 7.712 | 7.942 | 7.706 | 7.774 | 1,294,500 | +0.07(+0.88%) |
Mar 22, 2004 | 7.971 | 7.971 | 7.526 | 7.706 | 1,329,700 | -0.22(-2.77%) |
Mar 19, 2004 | 7.864 | 7.993 | 7.656 | 7.926 | 1,859,300 | +0.19(+2.47%) |
Mar 18, 2004 | 7.718 | 7.881 | 7.599 | 7.734 | 1,466,600 | -0.15(-1.86%) |
Mar 17, 2004 | 7.644 | 7.931 | 7.577 | 7.881 | 1,605,200 | +0.33(+4.40%) |
Mar 16, 2004 | 7.763 | 7.897 | 7.419 | 7.549 | 1,752,100 | +0.00(+0.05%) |
Mar 15, 2004 | 7.605 | 7.684 | 7.466 | 7.545 | 1,101,000 | -0.11(-1.37%) |
Mar 12, 2004 | 7.567 | 7.736 | 7.500 | 7.650 | 1,273,400 | +0.15(+1.95%) |
Mar 11, 2004 | 7.725 | 7.755 | 7.436 | 7.504 | 2,477,800 | -0.29(-3.66%) |
Mar 10, 2004 | 7.897 | 7.987 | 7.777 | 7.789 | 958,700 | -0.10(-1.24%) |
Mar 09, 2004 | 7.957 | 7.980 | 7.684 | 7.886 | 1,021,600 | +0.05(+0.57%) |
Mar 08, 2004 | 7.984 | 8.115 | 7.500 | 7.841 | 792,700 | -0.20(-2.43%) |
Mar 05, 2004 | 7.969 | 8.104 | 7.867 | 8.036 | 817,000 | +0.01(+0.14%) |
Mar 04, 2004 | 8.014 | 8.119 | 7.912 | 8.025 | 1,401,900 | -0.04(-0.47%) |
Mar 03, 2004 | 7.886 | 8.081 | 7.826 | 8.062 | 1,216,700 | +0.16(+2.04%) |
Mar 02, 2004 | 7.901 | 8.062 | 7.822 | 7.901 | 975,300 | -0.04(-0.52%) |
Mar 01, 2004 | 7.894 | 7.949 | 7.766 | 7.942 | 1,667,300 | +0.06(+0.81%) |
Feb 27, 2004 | 7.867 | 7.883 | 7.736 | 7.879 | 1,660,700 | +0.04(+0.57%) |
Feb 26, 2004 | 7.800 | 7.894 | 7.725 | 7.834 | 1,466,500 | +0.03(+0.43%) |
Feb 25, 2004 | 7.740 | 7.875 | 7.699 | 7.800 | 1,031,700 | +0.13(+1.66%) |
Feb 24, 2004 | 7.519 | 7.819 | 7.519 | 7.673 | 1,678,800 | +0.12(+1.54%) |
Feb 23, 2004 | 7.804 | 7.909 | 7.519 | 7.556 | 2,081,500 | -0.27(-3.50%) |
Feb 20, 2004 | 7.901 | 7.935 | 7.781 | 7.830 | 1,479,800 | -0.03(-0.43%) |
Feb 19, 2004 | 8.044 | 8.156 | 7.860 | 7.864 | 2,530,400 | -0.10(-1.27%) |
Feb 18, 2004 | 7.950 | 8.107 | 7.883 | 7.965 | 2,443,900 | +0.10(+1.24%) |
Feb 17, 2004 | 7.856 | 7.920 | 7.714 | 7.867 | 2,155,500 | +0.21(+2.74%) |
Feb 13, 2004 | 7.736 | 7.819 | 7.504 | 7.657 | 1,891,000 | +0.10(+1.39%) |
Feb 12, 2004 | 7.695 | 7.725 | 7.504 | 7.553 | 1,198,400 | -0.14(-1.80%) |
Feb 11, 2004 | 7.545 | 7.732 | 7.511 | 7.691 | 2,039,300 | +0.19(+2.55%) |
Feb 10, 2004 | 7.294 | 7.564 | 7.282 | 7.500 | 5,819,000 | +0.07(+0.91%) |
Feb 09, 2004 | 7.391 | 7.489 | 7.260 | 7.433 | 1,863,100 | +0.07(+0.92%) |
Feb 06, 2004 | 7.099 | 7.410 | 7.084 | 7.365 | 3,117,700 | +0.33(+4.69%) |
Feb 05, 2004 | 6.889 | 7.099 | 6.825 | 7.035 | 1,331,400 | +0.16(+2.29%) |
Feb 04, 2004 | 7.106 | 7.110 | 6.840 | 6.878 | 1,105,100 | -0.22(-3.07%) |
Feb 03, 2004 | 7.050 | 7.159 | 7.031 | 7.095 | 2,245,800 | -0.02(-0.21%) |
Feb 02, 2004 | 7.046 | 7.144 | 6.960 | 7.110 | 2,238,000 | +0.02(+0.32%) |
Jan 30, 2004 | 7.031 | 7.162 | 6.945 | 7.088 | 2,064,700 | +0.15(+2.22%) |
Jan 29, 2004 | 7.237 | 7.256 | 6.735 | 6.934 | 6,133,300 | +0.18(+2.73%) |
Jan 28, 2004 | 6.746 | 7.294 | 6.600 | 6.750 | 3,565,700 | +0.01(+0.22%) |
Jan 27, 2004 | 6.848 | 6.938 | 6.660 | 6.735 | 1,250,600 | -0.13(-1.91%) |
Jan 26, 2004 | 6.994 | 6.994 | 6.724 | 6.866 | 1,380,300 | -0.12(-1.77%) |
Jan 23, 2004 | 7.035 | 7.133 | 6.900 | 6.990 | 893,700 | -0.02(-0.27%) |
Jan 22, 2004 | 6.994 | 7.129 | 6.900 | 7.009 | 1,354,900 | +0.01(+0.11%) |
Jan 21, 2004 | 7.046 | 7.110 | 6.881 | 7.001 | 1,005,700 | +0.01(+0.11%) |
Jan 20, 2004 | 6.990 | 7.192 | 6.975 | 6.994 | 1,674,000 | +0.02(+0.32%) |
Jan 16, 2004 | 7.020 | 7.117 | 6.938 | 6.971 | 877,400 | +0.06(+0.92%) |
Jan 15, 2004 | 7.031 | 7.151 | 6.851 | 6.907 | 1,958,601 | -0.15(-2.18%) |
Jan 14, 2004 | 6.975 | 7.215 | 6.803 | 7.061 | 4,432,000 | +0.54(+8.28%) |
Jan 13, 2004 | 6.772 | 6.776 | 6.401 | 6.521 | 2,577,109 | -0.24(-3.60%) |
Jan 12, 2004 | 6.851 | 6.862 | 6.713 | 6.765 | 2,097,685 | -0.10(-1.42%) |
Jan 09, 2004 | 6.896 | 7.080 | 6.765 | 6.862 | 965,962 | -0.07(-0.97%) |
Jan 08, 2004 | 6.982 | 7.058 | 6.765 | 6.930 | 1,182,036 | +0.03(+0.43%) |
Jan 07, 2004 | 7.117 | 7.237 | 6.795 | 6.900 | 2,317,529 | -0.14(-1.97%) |
Jan 06, 2004 | 6.997 | 7.155 | 6.810 | 7.039 | 3,277,100 | +0.03(+0.48%) |
Jan 05, 2004 | 7.050 | 7.129 | 6.975 | 7.005 | 1,256,900 | -0.04(-0.59%) |
Jan 02, 2004 | 6.866 | 7.159 | 6.866 | 7.046 | 1,066,600 | +0.22(+3.19%) |
Dec 31, 2003 | 6.956 | 7.072 | 6.825 | 6.829 | 747,000 | -0.08(-1.19%) |
Dec 30, 2003 | 7.050 | 7.162 | 6.881 | 6.911 | 1,322,081 | -0.12(-1.71%) |
Dec 29, 2003 | 6.979 | 7.114 | 6.949 | 7.031 | 1,479,427 | +0.04(+0.54%) |
Dec 26, 2003 | 6.990 | 7.080 | 6.938 | 6.994 | 546,528 | -0.03(-0.37%) |
Dec 24, 2003 | 6.949 | 7.106 | 6.926 | 7.020 | 397,880 | +0.03(+0.38%) |
Dec 23, 2003 | 6.848 | 6.997 | 6.803 | 6.994 | 1,473,313 | +0.13(+1.91%) |
Dec 22, 2003 | 6.907 | 6.919 | 6.701 | 6.862 | 3,026,834 | -0.05(-0.76%) |
Dec 19, 2003 | 7.065 | 7.106 | 6.562 | 6.915 | 5,723,541 | -0.21(-2.95%) |
Dec 18, 2003 | 6.690 | 7.125 | 6.596 | 7.125 | 12,015,532 | +0.97(+15.78%) |
Dec 17, 2003 | 6.161 | 6.218 | 6.011 | 6.154 | 1,619,354 | -0.03(-0.42%) |
Dec 16, 2003 | 5.850 | 6.375 | 5.824 | 6.180 | 4,315,791 | +0.54(+9.57%) |
Dec 15, 2003 | 5.959 | 6.011 | 5.595 | 5.640 | 1,785,815 | -0.25(-4.20%) |
Dec 12, 2003 | 5.681 | 5.888 | 5.681 | 5.888 | 1,313,693 | +0.21(+3.77%) |
Dec 11, 2003 | 5.591 | 5.678 | 5.565 | 5.674 | 1,433,200 | +0.07(+1.27%) |
Dec 10, 2003 | 5.531 | 5.771 | 5.475 | 5.603 | 1,256,930 | +0.10(+1.84%) |
Dec 09, 2003 | 5.846 | 5.869 | 5.490 | 5.501 | 1,532,743 | -0.31(-5.35%) |
Dec 08, 2003 | 5.827 | 5.910 | 5.737 | 5.812 | 938,654 | -0.04(-0.70%) |
Dec 05, 2003 | 5.888 | 5.902 | 5.753 | 5.854 | 613,727 | -0.02(-0.38%) |
Dec 04, 2003 | 5.719 | 5.902 | 5.606 | 5.876 | 1,716,303 | +0.27(+4.75%) |
Dec 03, 2003 | 5.700 | 5.756 | 5.588 | 5.610 | 2,478,638 | -0.05(-0.93%) |
Dec 02, 2003 | 5.831 | 5.880 | 5.662 | 5.662 | 1,152,724 | -0.21(-3.51%) |
Dec 01, 2003 | 5.831 | 5.944 | 5.794 | 5.869 | 871,255 | +0.11(+1.82%) |
Nov 28, 2003 | 5.745 | 5.771 | 5.711 | 5.764 | 370,582 | +0.03(+0.46%) |
Nov 26, 2003 | 5.801 | 5.850 | 5.715 | 5.737 | 542,233 | -0.00(-0.07%) |
Nov 25, 2003 | 5.787 | 5.884 | 5.700 | 5.741 | 1,096,062 | -0.05(-0.84%) |
Nov 24, 2003 | 5.741 | 5.831 | 5.666 | 5.790 | 1,450,033 | +0.08(+1.31%) |
Nov 21, 2003 | 5.689 | 5.775 | 5.692 | 5.715 | 877,534 | +0.03(+0.46%) |
Nov 20, 2003 | 5.494 | 5.933 | 5.479 | 5.689 | 1,939,892 | +0.12(+2.09%) |
Nov 19, 2003 | 5.393 | 5.625 | 5.381 | 5.572 | 1,692,590 | +0.11(+2.06%) |
Nov 18, 2003 | 5.696 | 5.719 | 5.441 | 5.460 | 2,402,898 | -0.28(-4.90%) |
Nov 17, 2003 | 5.798 | 5.812 | 5.651 | 5.741 | 841,622 | -0.11(-1.80%) |
Nov 14, 2003 | 6.004 | 6.146 | 5.831 | 5.846 | 943,846 | -0.19(-3.17%) |
Nov 13, 2003 | 6.094 | 6.165 | 5.925 | 6.037 | 1,161,789 | -0.16(-2.60%) |
Nov 12, 2003 | 5.872 | 6.221 | 5.857 | 6.199 | 2,180,521 | +0.35(+5.89%) |
Nov 11, 2003 | 5.726 | 5.888 | 5.726 | 5.854 | 1,655,747 | +0.02(+0.39%) |
Nov 10, 2003 | 5.745 | 5.872 | 5.659 | 5.831 | 1,982,741 | -0.01(-0.13%) |
Nov 07, 2003 | 5.715 | 5.989 | 5.550 | 5.839 | 3,719,881 | +0.23(+4.08%) |
Nov 06, 2003 | 5.696 | 5.741 | 5.584 | 5.610 | 2,674,943 | -0.06(-1.12%) |
Nov 05, 2003 | 5.629 | 5.831 | 5.621 | 5.674 | 1,267,400 | -0.07(-1.24%) |
Nov 04, 2003 | 5.719 | 5.812 | 5.625 | 5.745 | 974,403 | +0.06(+0.99%) |