Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.801 | 7.937 | 7.755 | 7.913 | 3,127,098 | +0.12(+1.48%) |
Sep 29, 2004 | 7.713 | 7.798 | 7.707 | 7.798 | 1,587,921 | +0.07(+0.93%) |
Sep 28, 2004 | 7.697 | 7.761 | 7.654 | 7.726 | 2,138,475 | +0.02(+0.29%) |
Sep 27, 2004 | 7.809 | 7.817 | 7.667 | 7.703 | 1,459,187 | -0.12(-1.59%) |
Sep 24, 2004 | 7.825 | 7.854 | 7.803 | 7.828 | 1,581,671 | +0.02(+0.31%) |
Sep 23, 2004 | 7.801 | 7.883 | 7.777 | 7.804 | 1,449,813 | -0.02(-0.23%) |
Sep 22, 2004 | 7.849 | 7.860 | 7.724 | 7.822 | 1,327,954 | -0.07(-0.85%) |
Sep 21, 2004 | 7.859 | 7.918 | 7.822 | 7.889 | 1,700,406 | +0.03(+0.35%) |
Sep 20, 2004 | 7.903 | 7.956 | 7.855 | 7.862 | 1,429,816 | -0.04(-0.51%) |
Sep 17, 2004 | 7.953 | 7.993 | 7.886 | 7.902 | 2,138,475 | -0.03(-0.36%) |
Sep 16, 2004 | 8.009 | 8.025 | 7.923 | 7.931 | 1,820,391 | -0.07(-0.92%) |
Sep 15, 2004 | 8.001 | 8.073 | 7.980 | 8.004 | 1,716,029 | -0.03(-0.32%) |
Sep 14, 2004 | 7.985 | 8.057 | 7.967 | 8.030 | 1,275,461 | +0.01(+0.10%) |
Sep 13, 2004 | 7.977 | 8.039 | 7.953 | 8.022 | 1,381,697 | +0.04(+0.48%) |
Sep 10, 2004 | 7.929 | 8.011 | 7.889 | 7.983 | 1,430,441 | +0.07(+0.85%) |
Sep 09, 2004 | 8.102 | 8.102 | 7.889 | 7.916 | 2,076,608 | -0.18(-2.27%) |
Sep 08, 2004 | 8.025 | 8.164 | 8.025 | 8.100 | 2,624,662 | +0.05(+0.58%) |
Sep 07, 2004 | 8.065 | 8.083 | 8.004 | 8.054 | 1,882,258 | +0.06(+0.78%) |
Sep 03, 2004 | 8.033 | 8.033 | 7.955 | 7.991 | 2,049,111 | -0.06(-0.77%) |
Sep 02, 2004 | 7.897 | 8.059 | 7.897 | 8.054 | 1,985,994 | +0.16(+2.03%) |
Sep 01, 2004 | 7.895 | 7.951 | 7.852 | 7.894 | 1,655,412 | -0.00(-0.02%) |
Aug 31, 2004 | 7.775 | 7.895 | 7.756 | 7.895 | 2,047,236 | +0.14(+1.84%) |
Aug 30, 2004 | 7.846 | 7.849 | 7.748 | 7.753 | 1,014,869 | -0.09(-1.16%) |
Aug 27, 2004 | 7.878 | 7.883 | 7.803 | 7.844 | 1,724,778 | -0.05(-0.63%) |
Aug 26, 2004 | 7.927 | 7.937 | 7.891 | 7.894 | 1,902,255 | -0.03(-0.34%) |
Aug 25, 2004 | 7.948 | 7.967 | 7.881 | 7.921 | 1,662,911 | -0.04(-0.54%) |
Aug 24, 2004 | 7.929 | 7.977 | 7.905 | 7.964 | 1,130,479 | +0.07(+0.83%) |
Aug 23, 2004 | 8.009 | 8.009 | 7.875 | 7.899 | 1,656,662 | -0.11(-1.38%) |
Aug 20, 2004 | 7.929 | 8.014 | 7.881 | 8.009 | 2,072,233 | +0.08(+1.01%) |
Aug 19, 2004 | 7.881 | 7.939 | 7.833 | 7.929 | 1,511,055 | +0.04(+0.47%) |
Aug 18, 2004 | 7.839 | 7.894 | 7.785 | 7.892 | 1,284,834 | +0.05(+0.69%) |
Aug 17, 2004 | 7.819 | 7.935 | 7.815 | 7.838 | 1,514,805 | +0.05(+0.66%) |
Aug 16, 2004 | 7.567 | 7.791 | 7.567 | 7.787 | 1,601,044 | +0.19(+2.53%) |
Aug 13, 2004 | 7.609 | 7.609 | 7.519 | 7.595 | 1,701,031 | -0.01(-0.11%) |
Aug 12, 2004 | 7.724 | 7.724 | 7.555 | 7.603 | 1,482,309 | -0.12(-1.59%) |
Aug 11, 2004 | 7.767 | 7.767 | 7.662 | 7.726 | 1,499,182 | -0.04(-0.54%) |
Aug 10, 2004 | 7.647 | 7.774 | 7.636 | 7.767 | 1,091,109 | +0.12(+1.59%) |
Aug 09, 2004 | 7.657 | 7.692 | 7.548 | 7.646 | 1,371,698 | +0.03(+0.38%) |
Aug 06, 2004 | 7.633 | 7.649 | 7.550 | 7.617 | 2,199,717 | -0.08(-1.00%) |
Aug 05, 2004 | 7.878 | 7.878 | 7.683 | 7.694 | 2,458,434 | -0.17(-2.22%) |
Aug 04, 2004 | 7.985 | 7.985 | 7.771 | 7.868 | 2,875,255 | -0.14(-1.70%) |
Aug 03, 2004 | 8.025 | 8.044 | 7.945 | 8.004 | 2,246,586 | -0.04(-0.50%) |
Aug 02, 2004 | 8.025 | 8.076 | 7.967 | 8.044 | 2,450,310 | +0.04(+0.52%) |
Jul 30, 2004 | 7.982 | 8.019 | 7.913 | 8.003 | 2,326,576 | +0.05(+0.60%) |
Jul 29, 2004 | 7.835 | 8.019 | 7.825 | 7.955 | 3,532,046 | +0.12(+1.55%) |
Jul 28, 2004 | 7.745 | 7.854 | 7.678 | 7.833 | 2,059,735 | +0.06(+0.78%) |
Jul 27, 2004 | 7.793 | 7.823 | 7.718 | 7.772 | 2,162,222 | +0.00(+0.02%) |
Jul 26, 2004 | 7.715 | 7.857 | 7.715 | 7.771 | 2,533,424 | +0.06(+0.73%) |
Jul 23, 2004 | 7.569 | 7.740 | 7.521 | 7.715 | 3,522,047 | +0.15(+2.01%) |
Jul 22, 2004 | 7.615 | 7.615 | 7.340 | 7.563 | 3,681,402 | -0.05(-0.67%) |
Jul 21, 2004 | 7.719 | 7.753 | 7.607 | 7.614 | 1,771,647 | -0.07(-0.96%) |
Jul 20, 2004 | 7.595 | 7.715 | 7.585 | 7.687 | 1,802,893 | +0.12(+1.54%) |
Jul 19, 2004 | 7.655 | 7.670 | 7.545 | 7.571 | 1,964,122 | -0.09(-1.21%) |
Jul 16, 2004 | 7.793 | 7.807 | 7.652 | 7.663 | 2,205,966 | -0.06(-0.73%) |
Jul 15, 2004 | 7.745 | 7.787 | 7.718 | 7.719 | 1,213,594 | -0.02(-0.21%) |
Jul 14, 2004 | 7.801 | 7.809 | 7.703 | 7.735 | 1,774,147 | -0.07(-0.84%) |
Jul 13, 2004 | 7.703 | 7.801 | 7.681 | 7.801 | 1,004,245 | +0.09(+1.16%) |
Jul 12, 2004 | 7.703 | 7.732 | 7.660 | 7.711 | 883,011 | +0.02(+0.21%) |
Jul 09, 2004 | 7.715 | 7.743 | 7.651 | 7.695 | 1,680,409 | -0.02(-0.25%) |
Jul 08, 2004 | 7.841 | 7.841 | 7.636 | 7.715 | 2,119,727 | -0.13(-1.65%) |
Jul 07, 2004 | 7.721 | 7.883 | 7.721 | 7.844 | 2,122,852 | +0.12(+1.60%) |
Jul 06, 2004 | 7.737 | 7.745 | 7.694 | 7.721 | 1,811,017 | -0.02(-0.31%) |
Jul 02, 2004 | 7.787 | 7.809 | 7.721 | 7.745 | 1,467,936 | -0.04(-0.53%) |
Jul 01, 2004 | 7.793 | 7.827 | 7.726 | 7.787 | 3,177,091 | -0.01(-0.08%) |
Jun 30, 2004 | 7.833 | 7.860 | 7.780 | 7.793 | 2,910,251 | -0.05(-0.61%) |
Jun 29, 2004 | 7.977 | 7.977 | 7.828 | 7.841 | 2,682,155 | -0.15(-1.90%) |
Jun 28, 2004 | 8.001 | 8.073 | 7.966 | 7.993 | 2,780,267 | +0.03(+0.40%) |
Jun 25, 2004 | 7.921 | 8.019 | 7.911 | 7.961 | 2,767,769 | -0.00(-0.06%) |
Jun 24, 2004 | 7.820 | 8.060 | 7.820 | 7.966 | 3,984,488 | +0.15(+1.92%) |
Jun 23, 2004 | 7.713 | 7.820 | 7.691 | 7.815 | 1,556,050 | +0.11(+1.43%) |
Jun 22, 2004 | 7.633 | 7.726 | 7.591 | 7.705 | 2,294,705 | +0.08(+1.03%) |
Jun 21, 2004 | 7.649 | 7.662 | 7.611 | 7.627 | 1,234,216 | +0.00(+0.02%) |
Jun 18, 2004 | 7.615 | 7.678 | 7.612 | 7.625 | 2,140,975 | +0.01(+0.13%) |
Jun 17, 2004 | 7.601 | 7.657 | 7.569 | 7.615 | 1,661,661 | +0.00(+0.00%) |
Jun 16, 2004 | 7.623 | 7.643 | 7.575 | 7.615 | 1,502,307 | -0.00(-0.06%) |
Jun 15, 2004 | 7.590 | 7.689 | 7.582 | 7.620 | 2,055,360 | +0.06(+0.83%) |
Jun 14, 2004 | 7.617 | 7.625 | 7.542 | 7.558 | 1,298,583 | -0.09(-1.19%) |
Jun 10, 2004 | 7.595 | 7.675 | 7.588 | 7.649 | 1,803,518 | +0.12(+1.57%) |
Jun 09, 2004 | 7.673 | 7.675 | 7.515 | 7.531 | 2,441,561 | -0.20(-2.59%) |
Jun 08, 2004 | 7.617 | 7.737 | 7.617 | 7.731 | 2,950,246 | +0.09(+1.24%) |
Jun 07, 2004 | 7.577 | 7.647 | 7.553 | 7.636 | 1,346,077 | +0.09(+1.17%) |
Jun 04, 2004 | 7.540 | 7.567 | 7.505 | 7.548 | 1,839,138 | +0.01(+0.11%) |
Jun 03, 2004 | 7.513 | 7.558 | 7.419 | 7.540 | 3,027,111 | +0.04(+0.47%) |
Jun 02, 2004 | 7.457 | 7.508 | 7.441 | 7.505 | 1,787,270 | +0.06(+0.84%) |
Jun 01, 2004 | 7.518 | 7.526 | 7.401 | 7.443 | 1,442,939 | -0.08(-1.00%) |
May 28, 2004 | 7.486 | 7.540 | 7.423 | 7.518 | 2,146,599 | +0.03(+0.43%) |
May 27, 2004 | 7.380 | 7.508 | 7.380 | 7.486 | 2,092,856 | +0.12(+1.65%) |
May 26, 2004 | 7.401 | 7.425 | 7.327 | 7.364 | 1,183,597 | -0.04(-0.50%) |
May 25, 2004 | 7.217 | 7.403 | 7.169 | 7.401 | 2,334,075 | +0.20(+2.71%) |
May 24, 2004 | 7.211 | 7.289 | 7.158 | 7.206 | 2,239,087 | -0.02(-0.27%) |
May 21, 2004 | 7.153 | 7.263 | 7.150 | 7.225 | 2,615,289 | +0.14(+1.92%) |
May 20, 2004 | 7.105 | 7.126 | 7.004 | 7.089 | 1,989,744 | -0.02(-0.31%) |
May 19, 2004 | 7.121 | 7.235 | 7.097 | 7.111 | 2,272,833 | +0.02(+0.29%) |
May 18, 2004 | 7.057 | 7.147 | 7.038 | 7.091 | 1,919,753 | +0.03(+0.39%) |
May 17, 2004 | 7.151 | 7.151 | 6.991 | 7.063 | 1,991,619 | -0.13(-1.78%) |
May 14, 2004 | 7.182 | 7.262 | 7.025 | 7.191 | 2,016,615 | +0.00(+0.02%) |
May 13, 2004 | 7.209 | 7.252 | 7.169 | 7.190 | 2,291,580 | -0.01(-0.09%) |
May 12, 2004 | 7.145 | 7.196 | 7.012 | 7.196 | 2,325,326 | +0.04(+0.56%) |
May 11, 2004 | 7.033 | 7.156 | 7.031 | 7.156 | 1,900,380 | +0.12(+1.64%) |
May 10, 2004 | 7.025 | 7.073 | 6.961 | 7.041 | 1,851,637 | +0.02(+0.23%) |
May 07, 2004 | 7.196 | 7.289 | 7.001 | 7.025 | 2,055,360 | -0.17(-2.38%) |
May 06, 2004 | 7.265 | 7.265 | 7.127 | 7.196 | 2,581,543 | -0.09(-1.23%) |
May 05, 2004 | 7.233 | 7.302 | 7.217 | 7.286 | 2,097,855 | +0.05(+0.73%) |
May 04, 2004 | 7.321 | 7.361 | 7.201 | 7.233 | 5,744,887 | -0.23(-3.11%) |
May 03, 2004 | 7.419 | 7.479 | 7.345 | 7.465 | 2,037,863 | +0.08(+1.06%) |
Apr 30, 2004 | 7.417 | 7.444 | 7.251 | 7.387 | 2,133,475 | -0.02(-0.22%) |
Apr 29, 2004 | 7.521 | 7.590 | 7.356 | 7.403 | 2,558,421 | -0.09(-1.22%) |
Apr 28, 2004 | 7.611 | 7.619 | 7.473 | 7.494 | 1,804,768 | -0.12(-1.51%) |
Apr 27, 2004 | 7.601 | 7.734 | 7.455 | 7.609 | 3,052,107 | +0.04(+0.49%) |
Apr 26, 2004 | 7.673 | 7.689 | 7.531 | 7.572 | 1,294,833 | -0.10(-1.31%) |
Apr 23, 2004 | 7.721 | 7.732 | 7.652 | 7.673 | 1,821,016 | -0.01(-0.15%) |
Apr 22, 2004 | 7.547 | 7.697 | 7.527 | 7.684 | 2,226,589 | +0.14(+1.82%) |
Apr 21, 2004 | 7.545 | 7.563 | 7.359 | 7.547 | 1,992,244 | +0.00(+0.02%) |
Apr 20, 2004 | 7.644 | 7.718 | 7.545 | 7.545 | 2,640,285 | -0.10(-1.28%) |
Apr 19, 2004 | 7.657 | 7.662 | 7.583 | 7.643 | 1,147,977 | -0.03(-0.38%) |
Apr 16, 2004 | 7.713 | 7.713 | 7.649 | 7.671 | 1,559,174 | -0.01(-0.08%) |
Apr 15, 2004 | 7.681 | 7.758 | 7.660 | 7.678 | 1,977,245 | +0.01(+0.17%) |
Apr 14, 2004 | 7.646 | 7.708 | 7.582 | 7.665 | 2,867,131 | +0.02(+0.21%) |
Apr 13, 2004 | 7.630 | 7.689 | 7.625 | 7.649 | 3,422,685 | +0.02(+0.25%) |
Apr 12, 2004 | 7.625 | 7.649 | 7.599 | 7.630 | 2,007,242 | +0.03(+0.34%) |
Apr 08, 2004 | 7.679 | 7.689 | 7.555 | 7.604 | 2,480,306 | -0.04(-0.56%) |
Apr 07, 2004 | 7.686 | 7.713 | 7.574 | 7.647 | 2,421,563 | -0.10(-1.32%) |
Apr 06, 2004 | 7.711 | 7.759 | 7.673 | 7.750 | 3,503,299 | +0.04(+0.50%) |
Apr 05, 2004 | 7.561 | 7.711 | 7.553 | 7.711 | 3,002,739 | +0.17(+2.29%) |
Apr 02, 2004 | 7.513 | 7.593 | 7.505 | 7.539 | 3,238,958 | +0.05(+0.62%) |
Apr 01, 2004 | 7.489 | 7.545 | 7.411 | 7.492 | 3,510,174 | +0.02(+0.26%) |
Mar 31, 2004 | 7.475 | 7.505 | 7.361 | 7.473 | 3,794,512 | -0.03(-0.41%) |
Mar 30, 2004 | 7.475 | 7.527 | 7.417 | 7.503 | 2,337,824 | +0.05(+0.73%) |
Mar 29, 2004 | 7.321 | 7.449 | 7.295 | 7.449 | 2,707,152 | +0.14(+1.97%) |
Mar 26, 2004 | 7.271 | 7.332 | 7.265 | 7.305 | 4,643,153 | +0.06(+0.88%) |
Mar 25, 2004 | 7.295 | 7.347 | 7.190 | 7.241 | 6,426,674 | -0.05(-0.75%) |
Mar 24, 2004 | 7.065 | 7.335 | 7.057 | 7.295 | 8,528,904 | +0.44(+6.47%) |
Mar 23, 2004 | 6.865 | 6.889 | 6.809 | 6.852 | 2,139,725 | -0.00(-0.07%) |
Mar 22, 2004 | 6.948 | 6.948 | 6.846 | 6.857 | 2,121,602 | -0.09(-1.31%) |
Mar 19, 2004 | 6.961 | 7.004 | 6.932 | 6.948 | 1,709,780 | -0.03(-0.37%) |
Mar 18, 2004 | 7.089 | 7.089 | 6.918 | 6.974 | 3,894,499 | -0.13(-1.80%) |
Mar 17, 2004 | 7.059 | 7.124 | 7.059 | 7.102 | 2,699,028 | +0.04(+0.50%) |
Mar 16, 2004 | 7.009 | 7.102 | 7.009 | 7.067 | 1,995,368 | +0.06(+0.82%) |
Mar 15, 2004 | 7.100 | 7.100 | 6.993 | 7.009 | 1,418,567 | -0.10(-1.35%) |
Mar 12, 2004 | 7.009 | 7.105 | 6.958 | 7.105 | 1,669,160 | +0.09(+1.23%) |
Mar 11, 2004 | 7.092 | 7.116 | 7.017 | 7.019 | 1,663,536 | -0.09(-1.26%) |
Mar 10, 2004 | 7.270 | 7.273 | 7.105 | 7.108 | 1,293,583 | -0.13(-1.79%) |
Mar 09, 2004 | 7.249 | 7.297 | 7.203 | 7.238 | 1,360,450 | -0.01(-0.13%) |
Mar 08, 2004 | 7.313 | 7.313 | 7.243 | 7.247 | 1,269,211 | -0.03(-0.46%) |
Mar 05, 2004 | 7.241 | 7.319 | 7.217 | 7.281 | 1,832,264 | -0.02(-0.26%) |
Mar 04, 2004 | 7.223 | 7.305 | 7.217 | 7.300 | 1,424,816 | +0.06(+0.84%) |
Mar 03, 2004 | 7.273 | 7.297 | 7.191 | 7.239 | 2,492,179 | -0.05(-0.75%) |
Mar 02, 2004 | 7.273 | 7.315 | 7.249 | 7.294 | 1,650,412 | +0.00(+0.00%) |
Mar 01, 2004 | 7.230 | 7.318 | 7.217 | 7.294 | 1,471,061 | +0.10(+1.45%) |
Feb 27, 2004 | 7.204 | 7.278 | 7.185 | 7.190 | 1,924,752 | -0.01(-0.20%) |
Feb 26, 2004 | 7.201 | 7.217 | 7.158 | 7.204 | 1,669,785 | -0.03(-0.42%) |
Feb 25, 2004 | 7.222 | 7.249 | 7.188 | 7.235 | 2,447,185 | +0.01(+0.18%) |
Feb 24, 2004 | 7.201 | 7.249 | 7.201 | 7.222 | 4,013,234 | +0.01(+0.16%) |
Feb 23, 2004 | 7.185 | 7.243 | 7.182 | 7.211 | 2,879,630 | +0.04(+0.54%) |
Feb 20, 2004 | 7.153 | 7.201 | 7.110 | 7.172 | 2,642,785 | +0.05(+0.72%) |
Feb 19, 2004 | 7.121 | 7.156 | 7.121 | 7.121 | 2,588,417 | +0.00(+0.02%) |
Feb 18, 2004 | 7.078 | 7.153 | 7.065 | 7.119 | 2,990,240 | +0.00(+0.02%) |
Feb 17, 2004 | 7.051 | 7.124 | 7.049 | 7.118 | 4,550,665 | -0.03(-0.40%) |
Feb 13, 2004 | 7.185 | 7.222 | 7.097 | 7.147 | 1,719,779 | -0.06(-0.87%) |
Feb 12, 2004 | 7.123 | 7.230 | 7.121 | 7.209 | 2,816,513 | +0.08(+1.19%) |
Feb 11, 2004 | 7.124 | 7.185 | 7.057 | 7.124 | 5,651,773 | -0.04(-0.56%) |
Feb 10, 2004 | 6.916 | 7.185 | 6.916 | 7.164 | 4,964,362 | +0.24(+3.54%) |
Feb 09, 2004 | 6.918 | 6.946 | 6.871 | 6.919 | 1,714,779 | -0.00(-0.02%) |
Feb 06, 2004 | 6.881 | 6.922 | 6.841 | 6.921 | 1,703,531 | +0.04(+0.58%) |
Feb 05, 2004 | 6.860 | 6.881 | 6.833 | 6.881 | 2,894,003 | +0.02(+0.30%) |
Feb 04, 2004 | 6.878 | 6.881 | 6.834 | 6.860 | 1,840,388 | -0.02(-0.26%) |
Feb 03, 2004 | 6.870 | 6.903 | 6.817 | 6.878 | 6,007,978 | +0.02(+0.35%) |
Feb 02, 2004 | 6.785 | 6.865 | 6.730 | 6.854 | 3,823,883 | +0.05(+0.78%) |
Jan 30, 2004 | 6.801 | 6.849 | 6.737 | 6.801 | 3,554,543 | -0.03(-0.40%) |
Jan 29, 2004 | 6.785 | 6.841 | 6.769 | 6.828 | 2,405,940 | +0.05(+0.73%) |
Jan 28, 2004 | 6.865 | 6.865 | 6.772 | 6.778 | 3,052,732 | -0.06(-0.87%) |
Jan 27, 2004 | 6.863 | 6.863 | 6.809 | 6.838 | 2,370,320 | -0.03(-0.40%) |
Jan 26, 2004 | 6.881 | 6.897 | 6.807 | 6.865 | 1,616,042 | -0.02(-0.23%) |
Jan 23, 2004 | 6.881 | 6.881 | 6.855 | 6.881 | 1,737,901 | +0.00(+0.00%) |
Jan 22, 2004 | 6.857 | 6.889 | 6.826 | 6.881 | 2,370,320 | +0.00(+0.00%) |
Jan 21, 2004 | 6.889 | 6.910 | 6.862 | 6.881 | 3,002,114 | +0.00(+0.02%) |
Jan 20, 2004 | 6.854 | 6.900 | 6.842 | 6.879 | 1,262,962 | -0.01(-0.09%) |
Jan 16, 2004 | 6.871 | 6.898 | 6.818 | 6.886 | 3,692,650 | +0.03(+0.44%) |
Jan 15, 2004 | 6.873 | 6.887 | 6.777 | 6.855 | 1,386,696 | -0.03(-0.37%) |
Jan 14, 2004 | 6.838 | 6.881 | 6.833 | 6.881 | 1,189,847 | +0.08(+1.15%) |
Jan 13, 2004 | 6.876 | 6.881 | 6.775 | 6.802 | 1,582,296 | -0.06(-0.91%) |
Jan 12, 2004 | 6.826 | 6.865 | 6.809 | 6.865 | 2,367,195 | +0.03(+0.44%) |
Jan 09, 2004 | 6.833 | 6.879 | 6.806 | 6.834 | 2,489,055 | -0.05(-0.67%) |
Jan 08, 2004 | 6.878 | 6.922 | 6.865 | 6.881 | 2,793,391 | +0.00(+0.05%) |
Jan 07, 2004 | 6.927 | 6.927 | 6.825 | 6.878 | 1,714,779 | -0.03(-0.49%) |
Jan 06, 2004 | 6.990 | 6.990 | 6.908 | 6.911 | 2,137,225 | -0.09(-1.35%) |
Jan 05, 2004 | 6.889 | 7.011 | 6.884 | 7.006 | 2,685,904 | +0.19(+2.82%) |
Jan 02, 2004 | 6.919 | 6.959 | 6.796 | 6.814 | 1,517,305 | -0.11(-1.53%) |
Dec 31, 2003 | 6.852 | 6.934 | 6.850 | 6.919 | 1,811,642 | +0.08(+1.24%) |
Dec 30, 2003 | 6.846 | 6.868 | 6.799 | 6.834 | 1,293,583 | -0.01(-0.16%) |
Dec 29, 2003 | 6.777 | 6.854 | 6.730 | 6.846 | 1,358,575 | +0.08(+1.25%) |
Dec 26, 2003 | 6.785 | 6.841 | 6.754 | 6.761 | 538,680 | +0.01(+0.14%) |
Dec 24, 2003 | 6.801 | 6.801 | 6.743 | 6.751 | 358,079 | -0.05(-0.75%) |
Dec 23, 2003 | 6.777 | 6.857 | 6.764 | 6.802 | 1,532,928 | +0.03(+0.40%) |
Dec 22, 2003 | 6.703 | 6.791 | 6.694 | 6.775 | 1,311,081 | +0.06(+0.83%) |
Dec 19, 2003 | 6.713 | 6.762 | 6.670 | 6.719 | 2,015,366 | +0.06(+0.89%) |
Dec 18, 2003 | 6.678 | 6.718 | 6.618 | 6.660 | 1,925,377 | -0.05(-0.81%) |
Dec 17, 2003 | 6.625 | 6.716 | 6.625 | 6.714 | 2,642,160 | +0.14(+2.17%) |
Dec 16, 2003 | 6.556 | 6.599 | 6.500 | 6.572 | 1,897,881 | +0.04(+0.66%) |
Dec 15, 2003 | 6.642 | 6.682 | 6.529 | 6.529 | 1,933,501 | -0.08(-1.19%) |
Dec 12, 2003 | 6.614 | 6.614 | 6.537 | 6.607 | 1,817,266 | +0.01(+0.15%) |
Dec 11, 2003 | 6.449 | 6.630 | 6.449 | 6.598 | 2,003,492 | +0.14(+2.18%) |
Dec 10, 2003 | 6.604 | 6.604 | 6.446 | 6.457 | 1,211,719 | -0.16(-2.47%) |
Dec 09, 2003 | 6.569 | 6.626 | 6.564 | 6.620 | 1,875,384 | +0.08(+1.17%) |
Dec 08, 2003 | 6.450 | 6.550 | 6.478 | 6.543 | 1,762,898 | +0.09(+1.44%) |
Dec 05, 2003 | 6.524 | 6.540 | 6.452 | 6.450 | 1,213,594 | -0.11(-1.66%) |
Dec 04, 2003 | 6.628 | 6.647 | 6.474 | 6.559 | 2,478,431 | -0.09(-1.35%) |
Dec 03, 2003 | 6.593 | 6.679 | 6.593 | 6.649 | 2,681,530 | +0.08(+1.24%) |
Dec 02, 2003 | 6.542 | 6.598 | 6.529 | 6.567 | 3,230,834 | +0.01(+0.15%) |
Dec 01, 2003 | 6.617 | 6.617 | 6.543 | 6.558 | 3,483,927 | -0.05(-0.70%) |
Nov 28, 2003 | 6.654 | 6.665 | 6.594 | 6.604 | 828,643 | -0.04(-0.67%) |
Nov 26, 2003 | 6.649 | 6.649 | 6.612 | 6.649 | 1,439,190 | +0.02(+0.36%) |
Nov 25, 2003 | 6.562 | 6.698 | 6.562 | 6.625 | 2,150,973 | +0.06(+0.85%) |
Nov 24, 2003 | 6.545 | 6.578 | 6.503 | 6.569 | 2,910,876 | +0.05(+0.71%) |
Nov 21, 2003 | 6.449 | 6.554 | 6.433 | 6.522 | 2,908,376 | +0.09(+1.42%) |
Nov 20, 2003 | 6.522 | 6.537 | 6.433 | 6.431 | 2,458,434 | -0.09(-1.37%) |
Nov 19, 2003 | 6.601 | 6.601 | 6.511 | 6.521 | 1,072,987 | -0.07(-1.04%) |
Nov 18, 2003 | 6.602 | 6.602 | 6.585 | 6.590 | 2,185,344 | -0.01(-0.17%) |
Nov 17, 2003 | 6.606 | 6.706 | 6.572 | 6.601 | 3,045,858 | -0.11(-1.60%) |
Nov 14, 2003 | 6.786 | 6.849 | 6.687 | 6.708 | 2,348,448 | -0.07(-1.09%) |
Nov 13, 2003 | 6.854 | 6.854 | 6.761 | 6.782 | 3,215,211 | -0.09(-1.37%) |
Nov 12, 2003 | 6.793 | 6.879 | 6.793 | 6.876 | 1,743,526 | +0.08(+1.15%) |
Nov 11, 2003 | 6.761 | 6.849 | 6.761 | 6.798 | 2,059,110 | +0.03(+0.38%) |
Nov 10, 2003 | 6.895 | 6.895 | 6.764 | 6.772 | 2,112,853 | -0.10(-1.47%) |
Nov 07, 2003 | 6.897 | 6.921 | 6.868 | 6.873 | 2,697,153 | -0.06(-0.92%) |
Nov 06, 2003 | 6.833 | 6.934 | 6.818 | 6.937 | 2,559,671 | +0.10(+1.52%) |
Nov 05, 2003 | 6.825 | 6.831 | 6.801 | 6.833 | 1,441,064 | +0.03(+0.40%) |
Nov 04, 2003 | 6.825 | 6.831 | 6.801 | 6.806 | 1,637,914 | -0.03(-0.37%) |
Nov 03, 2003 | 6.793 | 6.839 | 6.767 | 6.831 | 2,622,619 | +0.04(+0.57%) |
Oct 31, 2003 | 6.812 | 6.922 | 6.793 | 6.793 | 2,267,833 | -0.03(-0.40%) |
Oct 30, 2003 | 6.876 | 6.881 | 6.804 | 6.820 | 2,260,334 | -0.04(-0.58%) |
Oct 29, 2003 | 6.929 | 6.964 | 6.860 | 6.860 | 3,840,131 | -0.19(-2.68%) |
Oct 28, 2003 | 6.980 | 7.052 | 6.948 | 7.049 | 2,468,432 | +0.09(+1.29%) |
Oct 27, 2003 | 6.822 | 7.011 | 6.822 | 6.959 | 2,991,490 | +0.18(+2.59%) |
Oct 24, 2003 | 6.785 | 6.822 | 6.737 | 6.783 | 2,209,716 | -0.07(-1.03%) |
Oct 23, 2003 | 6.674 | 6.945 | 6.633 | 6.854 | 4,052,604 | +0.17(+2.54%) |
Oct 22, 2003 | 6.774 | 6.774 | 6.673 | 6.684 | 2,053,486 | -0.09(-1.32%) |
Oct 21, 2003 | 6.846 | 6.846 | 6.764 | 6.774 | 2,130,351 | -0.08(-1.12%) |
Oct 20, 2003 | 6.833 | 6.863 | 6.751 | 6.850 | 2,375,944 | -0.01(-0.21%) |
Oct 17, 2003 | 6.921 | 6.921 | 6.846 | 6.865 | 2,211,590 | -0.08(-1.17%) |
Oct 16, 2003 | 6.822 | 6.985 | 6.806 | 6.946 | 3,797,012 | +0.11(+1.62%) |
Oct 15, 2003 | 6.615 | 6.836 | 6.602 | 6.836 | 4,869,999 | +0.21(+3.19%) |
Oct 14, 2003 | 6.617 | 6.625 | 6.567 | 6.625 | 1,674,784 | +0.02(+0.34%) |
Oct 13, 2003 | 6.474 | 6.639 | 6.497 | 6.602 | 1,315,456 | +0.13(+1.98%) |
Oct 10, 2003 | 6.559 | 6.577 | 6.465 | 6.474 | 2,322,201 | -0.08(-1.22%) |
Oct 09, 2003 | 6.425 | 6.692 | 6.425 | 6.554 | 3,695,150 | +0.23(+3.64%) |
Oct 08, 2003 | 6.436 | 6.436 | 6.297 | 6.324 | 1,802,893 | -0.08(-1.27%) |
Oct 07, 2003 | 6.418 | 6.406 | 6.337 | 6.406 | 1,694,782 | -0.01(-0.20%) |
Oct 06, 2003 | 6.417 | 6.439 | 6.364 | 6.418 | 1,508,556 | +0.02(+0.27%) |
Oct 03, 2003 | 6.361 | 6.434 | 6.361 | 6.401 | 3,668,903 | +0.09(+1.37%) |
Oct 02, 2003 | 6.329 | 6.345 | 6.286 | 6.314 | 1,054,239 | -0.01(-0.10%) |