Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.864 | 9.915 | 9.808 | 9.808 | 6,672 | -0.06(-0.61%) |
Dec 30, 2004 | 9.920 | 9.975 | 9.864 | 9.869 | 19,155 | -0.01(-0.09%) |
Dec 29, 2004 | 9.896 | 9.966 | 9.850 | 9.878 | 16,357 | -0.11(-1.07%) |
Dec 28, 2004 | 9.952 | 9.985 | 9.915 | 9.985 | 13,989 | +0.13(+1.27%) |
Dec 27, 2004 | 9.618 | 9.859 | 9.618 | 9.859 | 15,496 | +0.37(+3.87%) |
Dec 23, 2004 | 9.525 | 9.525 | 9.483 | 9.492 | 5,165 | -0.01(-0.15%) |
Dec 22, 2004 | 9.474 | 9.525 | 9.474 | 9.506 | 14,635 | +0.04(+0.39%) |
Dec 21, 2004 | 9.502 | 9.502 | 9.455 | 9.469 | 1,076 | -0.01(-0.10%) |
Dec 20, 2004 | 9.525 | 9.525 | 9.478 | 9.478 | 1,506 | -0.06(-0.58%) |
Dec 17, 2004 | 9.469 | 9.534 | 9.469 | 9.534 | 3,658 | +0.10(+1.03%) |
Dec 16, 2004 | 9.353 | 9.506 | 9.353 | 9.436 | 6,241 | +0.08(+0.89%) |
Dec 15, 2004 | 9.752 | 9.752 | 9.292 | 9.353 | 31,423 | -0.38(-3.91%) |
Dec 14, 2004 | 9.520 | 9.752 | 9.502 | 9.734 | 10,761 | +0.21(+2.24%) |
Dec 13, 2004 | 9.409 | 9.520 | 9.404 | 9.520 | 25,181 | +0.11(+1.19%) |
Dec 10, 2004 | 9.432 | 9.436 | 9.409 | 9.409 | 5,595 | -0.02(-0.25%) |
Dec 09, 2004 | 9.413 | 9.432 | 9.413 | 9.432 | 1,937 | -0.00(-0.05%) |
Dec 08, 2004 | 9.409 | 9.440 | 9.409 | 9.436 | 2,367 | +0.02(+0.25%) |
Dec 07, 2004 | 9.432 | 9.455 | 9.413 | 9.413 | 6,241 | -0.02(-0.20%) |
Dec 06, 2004 | 9.339 | 9.432 | 9.241 | 9.432 | 14,635 | -0.01(-0.10%) |
Dec 03, 2004 | 9.502 | 9.506 | 9.441 | 9.441 | 9,685 | -0.03(-0.34%) |
Dec 02, 2004 | 9.441 | 9.506 | 9.432 | 9.474 | 12,698 | -0.03(-0.34%) |
Dec 01, 2004 | 9.409 | 9.506 | 9.316 | 9.506 | 3,228 | +0.12(+1.29%) |
Nov 30, 2004 | 9.316 | 9.385 | 9.260 | 9.385 | 12,698 | +0.12(+1.25%) |
Nov 29, 2004 | 9.292 | 9.339 | 9.265 | 9.269 | 19,155 | +0.07(+0.76%) |
Nov 26, 2004 | 9.074 | 9.200 | 9.074 | 9.200 | 3,013 | +0.15(+1.69%) |
Nov 24, 2004 | 8.832 | 9.107 | 8.828 | 9.046 | 27,979 | +0.24(+2.74%) |
Nov 23, 2004 | 8.791 | 8.805 | 8.791 | 8.805 | 2,367 | +0.02(+0.21%) |
Nov 22, 2004 | 8.767 | 8.791 | 8.721 | 8.786 | 26,903 | +0.02(+0.21%) |
Nov 19, 2004 | 8.786 | 8.786 | 8.767 | 8.767 | 3,443 | -0.02(-0.21%) |
Nov 18, 2004 | 8.781 | 8.805 | 8.763 | 8.786 | 9,470 | +0.00(+0.05%) |
Nov 17, 2004 | 8.800 | 8.805 | 8.777 | 8.781 | 16,142 | +0.01(+0.16%) |
Nov 16, 2004 | 8.781 | 8.805 | 8.763 | 8.767 | 13,344 | -0.01(-0.11%) |
Nov 15, 2004 | 8.744 | 8.781 | 8.744 | 8.777 | 6,672 | +0.07(+0.75%) |
Nov 12, 2004 | 8.605 | 8.712 | 8.605 | 8.712 | 5,595 | +0.07(+0.86%) |
Nov 11, 2004 | 8.526 | 8.637 | 8.526 | 8.637 | 3,658 | +0.11(+1.31%) |
Nov 10, 2004 | 8.419 | 8.549 | 8.419 | 8.526 | 10,761 | +0.05(+0.55%) |
Nov 09, 2004 | 8.735 | 8.777 | 8.479 | 8.479 | 16,142 | -0.16(-1.88%) |
Nov 08, 2004 | 8.688 | 8.735 | 8.642 | 8.642 | 8,824 | -0.16(-1.80%) |
Nov 05, 2004 | 8.758 | 8.828 | 8.758 | 8.800 | 18,509 | +0.04(+0.48%) |
Nov 04, 2004 | 8.758 | 8.795 | 8.702 | 8.758 | 13,559 | +0.07(+0.86%) |
Nov 03, 2004 | 8.619 | 8.735 | 8.619 | 8.684 | 12,913 | +0.09(+1.03%) |
Nov 02, 2004 | 8.633 | 8.633 | 8.554 | 8.595 | 3,874 | +0.00(+0.00%) |
Nov 01, 2004 | 8.619 | 8.642 | 8.465 | 8.595 | 17,003 | +0.02(+0.22%) |
Oct 29, 2004 | 8.493 | 8.642 | 8.461 | 8.577 | 13,989 | +0.08(+0.98%) |
Oct 28, 2004 | 8.591 | 8.642 | 8.493 | 8.493 | 8,178 | -0.05(-0.60%) |
Oct 27, 2004 | 8.512 | 8.582 | 8.465 | 8.544 | 26,257 | +0.02(+0.22%) |
Oct 26, 2004 | 8.470 | 8.530 | 8.470 | 8.526 | 15,496 | +0.07(+0.77%) |
Oct 25, 2004 | 8.321 | 8.591 | 8.293 | 8.461 | 37,880 | +0.12(+1.45%) |
Oct 22, 2004 | 8.131 | 8.363 | 8.131 | 8.340 | 18,079 | +0.26(+3.16%) |
Oct 21, 2004 | 8.084 | 8.136 | 8.084 | 8.084 | 5,165 | +0.06(+0.75%) |
Oct 20, 2004 | 7.968 | 8.033 | 7.968 | 8.024 | 3,443 | +0.00(+0.06%) |
Oct 19, 2004 | 7.940 | 8.047 | 7.940 | 8.019 | 5,380 | +0.08(+0.99%) |
Oct 18, 2004 | 7.829 | 7.940 | 7.829 | 7.940 | 10,115 | +0.09(+1.12%) |
Oct 15, 2004 | 7.889 | 7.889 | 7.829 | 7.852 | 5,380 | -0.04(-0.47%) |
Oct 14, 2004 | 7.852 | 7.889 | 7.838 | 7.889 | 12,268 | +0.00(+0.00%) |
Oct 13, 2004 | 7.885 | 7.889 | 7.885 | 7.889 | 9,254 | +0.04(+0.53%) |
Oct 12, 2004 | 7.843 | 7.847 | 7.843 | 7.847 | 5,165 | +0.03(+0.36%) |
Oct 11, 2004 | 7.806 | 7.861 | 7.806 | 7.820 | 3,228 | +0.01(+0.18%) |
Oct 08, 2004 | 7.801 | 7.852 | 7.801 | 7.806 | 1,937 | -0.01(-0.18%) |
Oct 07, 2004 | 7.852 | 7.857 | 7.820 | 7.820 | 2,152 | -0.05(-0.59%) |
Oct 06, 2004 | 7.852 | 7.912 | 7.852 | 7.866 | 3,228 | -0.04(-0.47%) |
Oct 05, 2004 | 7.899 | 7.903 | 7.894 | 7.903 | 5,380 | +0.00(+0.06%) |
Oct 04, 2004 | 7.810 | 7.899 | 7.810 | 7.899 | 25,827 | +0.11(+1.43%) |
Oct 01, 2004 | 7.731 | 7.787 | 7.731 | 7.787 | 2,367 | +0.03(+0.36%) |
Sep 30, 2004 | 7.755 | 7.796 | 7.755 | 7.759 | 12,483 | +0.00(+0.06%) |
Sep 29, 2004 | 7.648 | 7.755 | 7.648 | 7.755 | 6,026 | +0.13(+1.71%) |
Sep 28, 2004 | 7.736 | 7.736 | 7.624 | 7.624 | 9,685 | +0.00(+0.06%) |
Sep 27, 2004 | 7.634 | 7.634 | 7.620 | 7.620 | 12,698 | -0.01(-0.18%) |
Sep 24, 2004 | 7.643 | 7.643 | 7.629 | 7.634 | 6,672 | -0.06(-0.73%) |
Sep 23, 2004 | 7.620 | 7.689 | 7.606 | 7.689 | 2,152 | +0.05(+0.61%) |
Sep 22, 2004 | 7.620 | 7.643 | 7.606 | 7.643 | 12,268 | +0.05(+0.61%) |
Sep 21, 2004 | 7.657 | 7.731 | 7.597 | 7.597 | 1,721 | -0.02(-0.30%) |
Sep 20, 2004 | 7.606 | 7.676 | 7.606 | 7.620 | 3,658 | +0.00(+0.00%) |
Sep 17, 2004 | 7.713 | 7.713 | 7.620 | 7.620 | 9,039 | -0.05(-0.61%) |
Sep 16, 2004 | 7.662 | 7.666 | 7.662 | 7.666 | 2,367 | +0.00(+0.06%) |
Sep 15, 2004 | 7.689 | 7.689 | 7.662 | 7.662 | 6,672 | -0.03(-0.36%) |
Sep 14, 2004 | 7.666 | 7.689 | 7.657 | 7.689 | 11,622 | +0.02(+0.30%) |
Sep 13, 2004 | 7.680 | 7.713 | 7.601 | 7.666 | 13,774 | -0.02(-0.24%) |
Sep 10, 2004 | 7.643 | 7.685 | 7.643 | 7.685 | 4,735 | +0.04(+0.49%) |
Sep 09, 2004 | 7.666 | 7.666 | 7.648 | 7.648 | 1,721 | -0.06(-0.78%) |
Sep 08, 2004 | 7.759 | 7.759 | 7.708 | 7.708 | 2,797 | -0.06(-0.72%) |
Sep 07, 2004 | 7.471 | 7.829 | 7.471 | 7.764 | 69,734 | +0.26(+3.47%) |
Sep 03, 2004 | 7.457 | 7.504 | 7.457 | 7.504 | 1,937 | +0.05(+0.69%) |
Sep 02, 2004 | 7.415 | 7.453 | 7.415 | 7.453 | 430 | +0.02(+0.25%) |
Sep 01, 2004 | 7.406 | 7.434 | 7.401 | 7.434 | 2,582 | +0.01(+0.13%) |
Aug 31, 2004 | 7.425 | 7.425 | 7.425 | 7.425 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 7.443 | 7.471 | 7.406 | 7.425 | 7,102 | -0.06(-0.75%) |
Aug 27, 2004 | 7.369 | 7.480 | 7.369 | 7.480 | 4,304 | +0.07(+0.94%) |
Aug 26, 2004 | 7.341 | 7.522 | 7.341 | 7.411 | 12,052 | +0.01(+0.13%) |
Aug 25, 2004 | 7.401 | 7.434 | 7.401 | 7.401 | 12,052 | -0.01(-0.13%) |
Aug 24, 2004 | 7.401 | 7.411 | 7.401 | 7.411 | 3,874 | +0.01(+0.13%) |
Aug 23, 2004 | 7.411 | 7.415 | 7.401 | 7.401 | 14,420 | -0.03(-0.44%) |
Aug 20, 2004 | 7.434 | 7.532 | 7.406 | 7.434 | 7,317 | +0.02(+0.31%) |
Aug 19, 2004 | 7.466 | 7.480 | 7.411 | 7.411 | 2,367 | -0.00(-0.06%) |
Aug 18, 2004 | 7.411 | 7.434 | 7.411 | 7.415 | 4,304 | -0.02(-0.25%) |
Aug 17, 2004 | 7.406 | 7.434 | 7.406 | 7.434 | 3,228 | +0.00(+0.00%) |
Aug 16, 2004 | 7.443 | 7.457 | 7.411 | 7.434 | 4,304 | +0.00(+0.00%) |
Aug 13, 2004 | 7.453 | 7.453 | 7.434 | 7.434 | 3,658 | +0.00(+0.00%) |
Aug 12, 2004 | 7.443 | 7.453 | 7.434 | 7.434 | 8,393 | +0.02(+0.31%) |
Aug 11, 2004 | 7.327 | 7.411 | 7.327 | 7.411 | 6,887 | +0.08(+1.14%) |
Aug 10, 2004 | 7.299 | 7.327 | 7.299 | 7.327 | 1,291 | +0.00(+0.00%) |
Aug 09, 2004 | 7.253 | 7.327 | 7.253 | 7.327 | 9,470 | +0.08(+1.09%) |
Aug 06, 2004 | 7.243 | 7.248 | 7.243 | 7.248 | 2,367 | +0.00(+0.00%) |
Aug 05, 2004 | 7.295 | 7.295 | 7.248 | 7.248 | 1,506 | -0.03(-0.38%) |
Aug 04, 2004 | 7.178 | 7.276 | 7.178 | 7.276 | 20,446 | +0.14(+2.02%) |
Aug 03, 2004 | 7.253 | 7.253 | 7.016 | 7.132 | 34,867 | -0.16(-2.23%) |
Aug 02, 2004 | 7.406 | 7.406 | 7.295 | 7.295 | 10,546 | -0.11(-1.51%) |
Jul 30, 2004 | 7.387 | 7.434 | 7.387 | 7.406 | 2,797 | +0.01(+0.13%) |
Jul 29, 2004 | 7.295 | 7.397 | 7.276 | 7.397 | 6,026 | +0.06(+0.76%) |
Jul 28, 2004 | 7.387 | 7.387 | 7.341 | 7.341 | 1,291 | -0.05(-0.63%) |
Jul 27, 2004 | 7.411 | 7.453 | 7.378 | 7.387 | 11,191 | -0.06(-0.75%) |
Jul 26, 2004 | 7.387 | 7.504 | 7.276 | 7.443 | 18,079 | +0.13(+1.71%) |
Jul 23, 2004 | 7.471 | 7.471 | 7.318 | 7.318 | 14,205 | -0.15(-2.05%) |
Jul 22, 2004 | 7.504 | 7.504 | 7.466 | 7.471 | 6,887 | -0.08(-1.05%) |
Jul 21, 2004 | 7.490 | 7.550 | 7.457 | 7.550 | 5,811 | +0.07(+0.93%) |
Jul 20, 2004 | 7.499 | 7.499 | 7.480 | 7.480 | 1,721 | -0.05(-0.62%) |
Jul 19, 2004 | 7.453 | 7.527 | 7.443 | 7.527 | 11,837 | +0.07(+0.93%) |
Jul 16, 2004 | 7.527 | 7.527 | 7.457 | 7.457 | 2,797 | -0.02(-0.31%) |
Jul 15, 2004 | 7.480 | 7.480 | 7.480 | 7.480 | 2,582 | +0.03(+0.42%) |
Jul 14, 2004 | 7.462 | 7.504 | 7.449 | 7.449 | 3,658 | -0.01(-0.17%) |
Jul 13, 2004 | 7.550 | 7.564 | 7.443 | 7.462 | 10,546 | -0.09(-1.17%) |
Jul 12, 2004 | 7.541 | 7.550 | 7.541 | 7.550 | 15,711 | +0.06(+0.74%) |
Jul 09, 2004 | 7.508 | 7.573 | 7.434 | 7.494 | 6,887 | +0.02(+0.25%) |
Jul 08, 2004 | 7.401 | 7.476 | 7.401 | 7.476 | 6,026 | +0.11(+1.51%) |
Jul 07, 2004 | 7.406 | 7.406 | 7.364 | 7.364 | 7,963 | -0.04(-0.56%) |
Jul 06, 2004 | 7.443 | 7.443 | 7.364 | 7.406 | 7,748 | -0.02(-0.31%) |
Jul 02, 2004 | 7.318 | 7.429 | 7.318 | 7.429 | 3,013 | +0.09(+1.20%) |
Jul 01, 2004 | 7.313 | 7.341 | 7.313 | 7.341 | 2,152 | +0.04(+0.51%) |
Jun 30, 2004 | 7.220 | 7.304 | 7.206 | 7.304 | 16,142 | +0.08(+1.16%) |
Jun 29, 2004 | 7.290 | 7.295 | 7.113 | 7.220 | 34,221 | -0.02(-0.32%) |
Jun 28, 2004 | 7.225 | 7.248 | 7.225 | 7.243 | 14,850 | +0.04(+0.58%) |
Jun 25, 2004 | 7.206 | 7.206 | 7.146 | 7.202 | 3,874 | -0.01(-0.13%) |
Jun 24, 2004 | 7.239 | 7.239 | 7.211 | 7.211 | 1,506 | +0.01(+0.13%) |
Jun 23, 2004 | 7.197 | 7.285 | 7.174 | 7.202 | 14,420 | +0.02(+0.32%) |
Jun 22, 2004 | 7.118 | 7.178 | 7.062 | 7.178 | 5,811 | +0.06(+0.78%) |
Jun 21, 2004 | 7.058 | 7.137 | 7.058 | 7.123 | 3,228 | +0.03(+0.39%) |
Jun 18, 2004 | 7.048 | 7.095 | 7.048 | 7.095 | 6,241 | +0.05(+0.73%) |
Jun 17, 2004 | 6.969 | 7.062 | 6.969 | 7.044 | 3,443 | +0.03(+0.46%) |
Jun 16, 2004 | 7.011 | 7.011 | 7.011 | 7.011 | 430 | -0.00(-0.07%) |
Jun 15, 2004 | 6.923 | 7.016 | 6.923 | 7.016 | 6,672 | +0.10(+1.48%) |
Jun 14, 2004 | 6.900 | 7.016 | 6.876 | 6.914 | 23,890 | -0.08(-1.13%) |
Jun 10, 2004 | 7.016 | 7.016 | 6.969 | 6.993 | 5,595 | +0.02(+0.33%) |
Jun 09, 2004 | 6.969 | 7.058 | 6.969 | 6.969 | 10,761 | -0.03(-0.40%) |
Jun 08, 2004 | 6.969 | 6.997 | 6.969 | 6.997 | 860 | +0.00(+0.00%) |
Jun 07, 2004 | 6.895 | 6.997 | 6.895 | 6.997 | 19,801 | +0.11(+1.62%) |
Jun 04, 2004 | 7.016 | 7.016 | 6.886 | 6.886 | 13,989 | -0.02(-0.34%) |
Jun 03, 2004 | 6.909 | 6.909 | 6.909 | 6.909 | 3,228 | -0.03(-0.40%) |
Jun 02, 2004 | 6.853 | 6.937 | 6.853 | 6.937 | 6,026 | +0.07(+1.01%) |
Jun 01, 2004 | 6.839 | 6.886 | 6.839 | 6.867 | 4,950 | +0.04(+0.61%) |
May 28, 2004 | 6.825 | 6.825 | 6.825 | 6.825 | 430 | +0.00(+0.00%) |
May 27, 2004 | 6.811 | 6.825 | 6.811 | 6.825 | 10,331 | +0.03(+0.41%) |
May 26, 2004 | 6.793 | 6.797 | 6.793 | 6.797 | 3,228 | -0.01(-0.14%) |
May 25, 2004 | 6.714 | 6.807 | 6.714 | 6.807 | 5,165 | -0.01(-0.20%) |
May 24, 2004 | 6.714 | 6.821 | 6.714 | 6.821 | 4,089 | +0.12(+1.80%) |
May 21, 2004 | 6.667 | 6.714 | 6.667 | 6.700 | 4,735 | +0.04(+0.56%) |
May 20, 2004 | 6.639 | 6.663 | 6.635 | 6.663 | 6,672 | -0.00(-0.07%) |
May 19, 2004 | 6.588 | 6.672 | 6.588 | 6.667 | 17,864 | +0.12(+1.77%) |
May 18, 2004 | 6.449 | 6.551 | 6.449 | 6.551 | 19,155 | +0.12(+1.81%) |
May 17, 2004 | 6.435 | 6.500 | 6.393 | 6.435 | 24,320 | +0.02(+0.36%) |
May 14, 2004 | 6.458 | 6.458 | 6.402 | 6.412 | 7,963 | -0.09(-1.43%) |
May 13, 2004 | 6.435 | 6.505 | 6.435 | 6.505 | 3,013 | +0.06(+0.94%) |
May 12, 2004 | 6.458 | 6.458 | 6.426 | 6.444 | 2,797 | -0.06(-0.93%) |
May 11, 2004 | 6.412 | 6.505 | 6.412 | 6.505 | 20,877 | +0.09(+1.45%) |
May 10, 2004 | 6.342 | 6.495 | 6.342 | 6.412 | 63,492 | -0.51(-7.38%) |
May 07, 2004 | 6.946 | 6.951 | 6.900 | 6.923 | 23,244 | -0.07(-1.00%) |
May 06, 2004 | 6.900 | 6.993 | 6.900 | 6.993 | 10,115 | +0.02(+0.33%) |
May 05, 2004 | 6.969 | 6.969 | 6.969 | 6.969 | 1,721 | -0.01(-0.13%) |
May 04, 2004 | 6.923 | 7.006 | 6.923 | 6.979 | 7,963 | +0.10(+1.42%) |
May 03, 2004 | 6.923 | 6.923 | 6.876 | 6.881 | 15,281 | -0.09(-1.27%) |
Apr 30, 2004 | 6.979 | 6.979 | 6.900 | 6.969 | 8,609 | -0.01(-0.13%) |
Apr 29, 2004 | 7.016 | 7.016 | 6.979 | 6.979 | 7,102 | -0.06(-0.86%) |
Apr 28, 2004 | 7.118 | 7.146 | 7.039 | 7.039 | 26,473 | -0.08(-1.11%) |
Apr 27, 2004 | 7.109 | 7.118 | 7.109 | 7.118 | 4,950 | +0.00(+0.00%) |
Apr 26, 2004 | 7.109 | 7.155 | 7.109 | 7.118 | 9,039 | +0.01(+0.13%) |
Apr 23, 2004 | 7.090 | 7.123 | 7.090 | 7.109 | 6,241 | +0.01(+0.20%) |
Apr 22, 2004 | 7.099 | 7.141 | 7.090 | 7.095 | 10,761 | -0.00(-0.07%) |
Apr 21, 2004 | 7.095 | 7.099 | 7.090 | 7.099 | 6,026 | -0.01(-0.13%) |
Apr 20, 2004 | 7.132 | 7.132 | 7.062 | 7.109 | 10,115 | -0.07(-0.91%) |
Apr 19, 2004 | 7.090 | 7.211 | 7.090 | 7.174 | 15,281 | +0.09(+1.25%) |
Apr 16, 2004 | 7.085 | 7.085 | 7.085 | 7.085 | 4,950 | -0.03(-0.39%) |
Apr 15, 2004 | 7.062 | 7.132 | 7.062 | 7.113 | 15,066 | -0.02(-0.33%) |
Apr 14, 2004 | 7.192 | 7.192 | 7.062 | 7.137 | 11,837 | -0.06(-0.78%) |
Apr 13, 2004 | 7.229 | 7.229 | 7.192 | 7.192 | 20,662 | -0.05(-0.64%) |
Apr 12, 2004 | 7.202 | 7.239 | 7.178 | 7.239 | 6,887 | +0.08(+1.10%) |
Apr 08, 2004 | 7.155 | 7.160 | 7.155 | 7.160 | 9,685 | -0.00(-0.06%) |
Apr 07, 2004 | 7.146 | 7.164 | 7.146 | 7.164 | 14,420 | +0.01(+0.13%) |
Apr 06, 2004 | 7.137 | 7.155 | 7.137 | 7.155 | 1,937 | +0.02(+0.33%) |
Apr 05, 2004 | 7.099 | 7.141 | 7.099 | 7.132 | 17,218 | +0.03(+0.46%) |
Apr 02, 2004 | 7.104 | 7.109 | 7.085 | 7.099 | 5,380 | +0.04(+0.53%) |
Apr 01, 2004 | 7.002 | 7.109 | 7.002 | 7.062 | 8,393 | +0.08(+1.13%) |
Mar 31, 2004 | 6.900 | 7.085 | 6.895 | 6.983 | 51,870 | +0.08(+1.14%) |
Mar 30, 2004 | 6.914 | 6.914 | 6.872 | 6.904 | 14,205 | -0.01(-0.13%) |
Mar 29, 2004 | 6.918 | 6.918 | 6.886 | 6.914 | 30,132 | +0.04(+0.61%) |
Mar 26, 2004 | 6.900 | 6.900 | 6.839 | 6.872 | 6,241 | -0.07(-1.07%) |
Mar 25, 2004 | 6.807 | 6.946 | 6.807 | 6.946 | 10,331 | +0.16(+2.40%) |
Mar 24, 2004 | 6.770 | 6.821 | 6.737 | 6.783 | 18,509 | -0.02(-0.34%) |
Mar 23, 2004 | 6.830 | 6.844 | 6.783 | 6.807 | 17,433 | -0.02(-0.34%) |
Mar 22, 2004 | 6.830 | 6.849 | 6.770 | 6.830 | 18,294 | -0.06(-0.81%) |
Mar 19, 2004 | 6.923 | 6.923 | 6.872 | 6.886 | 20,877 | -0.03(-0.40%) |
Mar 18, 2004 | 6.909 | 6.923 | 6.909 | 6.914 | 9,685 | +0.01(+0.13%) |
Mar 17, 2004 | 6.853 | 6.923 | 6.853 | 6.904 | 8,393 | +0.07(+0.95%) |
Mar 16, 2004 | 6.737 | 6.839 | 6.737 | 6.839 | 25,181 | +0.01(+0.14%) |
Mar 15, 2004 | 6.969 | 6.969 | 6.830 | 6.830 | 6,672 | -0.16(-2.26%) |
Mar 12, 2004 | 7.085 | 7.085 | 6.876 | 6.988 | 27,118 | -0.12(-1.70%) |
Mar 11, 2004 | 7.271 | 7.271 | 7.109 | 7.109 | 7,963 | -0.17(-2.36%) |
Mar 10, 2004 | 7.322 | 7.322 | 7.281 | 7.281 | 645 | -0.05(-0.70%) |
Mar 09, 2004 | 7.295 | 7.332 | 7.295 | 7.332 | 860 | +0.02(+0.25%) |
Mar 08, 2004 | 7.253 | 7.346 | 7.253 | 7.313 | 8,609 | -0.06(-0.76%) |
Mar 05, 2004 | 7.387 | 7.387 | 7.276 | 7.369 | 9,900 | +0.03(+0.38%) |
Mar 04, 2004 | 7.295 | 7.341 | 7.295 | 7.341 | 5,380 | -0.00(-0.06%) |
Mar 03, 2004 | 7.387 | 7.387 | 7.225 | 7.346 | 11,622 | -0.13(-1.74%) |
Mar 02, 2004 | 7.476 | 7.476 | 7.415 | 7.476 | 10,546 | +0.00(+0.00%) |
Mar 01, 2004 | 7.504 | 7.504 | 7.466 | 7.476 | 3,013 | +0.01(+0.12%) |
Feb 27, 2004 | 7.434 | 7.480 | 7.434 | 7.466 | 7,317 | +0.03(+0.44%) |
Feb 26, 2004 | 7.550 | 7.550 | 7.434 | 7.434 | 7,317 | -0.14(-1.84%) |
Feb 25, 2004 | 7.462 | 7.573 | 7.462 | 7.573 | 2,582 | +0.05(+0.68%) |
Feb 24, 2004 | 7.522 | 7.522 | 7.434 | 7.522 | 13,344 | +0.04(+0.50%) |
Feb 23, 2004 | 7.713 | 7.736 | 7.485 | 7.485 | 18,940 | -0.18(-2.36%) |
Feb 20, 2004 | 7.899 | 7.899 | 7.666 | 7.666 | 29,486 | +0.04(+0.55%) |
Feb 19, 2004 | 7.471 | 7.666 | 7.471 | 7.624 | 23,029 | +0.15(+2.05%) |
Feb 18, 2004 | 7.318 | 7.471 | 7.318 | 7.471 | 21,307 | +0.15(+2.10%) |
Feb 17, 2004 | 7.285 | 7.341 | 7.285 | 7.318 | 2,367 | +0.03(+0.38%) |
Feb 13, 2004 | 7.322 | 7.322 | 7.253 | 7.290 | 17,648 | -0.04(-0.51%) |
Feb 12, 2004 | 7.308 | 7.327 | 7.202 | 7.327 | 24,751 | +0.01(+0.19%) |
Feb 11, 2004 | 7.327 | 7.327 | 7.304 | 7.313 | 8,178 | -0.01(-0.19%) |
Feb 10, 2004 | 7.299 | 7.360 | 7.299 | 7.327 | 11,191 | +0.03(+0.38%) |
Feb 09, 2004 | 7.248 | 7.318 | 7.248 | 7.299 | 16,357 | +0.06(+0.77%) |
Feb 06, 2004 | 7.206 | 7.243 | 7.202 | 7.243 | 2,367 | +0.02(+0.26%) |
Feb 05, 2004 | 7.188 | 7.225 | 7.183 | 7.225 | 4,950 | +0.03(+0.45%) |
Feb 04, 2004 | 7.192 | 7.239 | 7.178 | 7.192 | 13,774 | -0.00(-0.06%) |
Feb 03, 2004 | 7.202 | 7.202 | 7.146 | 7.197 | 16,357 | -0.05(-0.64%) |
Feb 02, 2004 | 7.048 | 7.318 | 7.048 | 7.243 | 18,724 | +0.18(+2.57%) |
Jan 30, 2004 | 7.016 | 7.085 | 6.979 | 7.062 | 13,989 | +0.07(+0.93%) |
Jan 29, 2004 | 7.271 | 7.271 | 6.598 | 6.997 | 136,455 | -0.32(-4.32%) |
Jan 28, 2004 | 7.411 | 7.434 | 7.308 | 7.313 | 18,509 | -0.12(-1.56%) |
Jan 27, 2004 | 7.453 | 7.453 | 7.429 | 7.429 | 9,900 | -0.00(-0.06%) |
Jan 26, 2004 | 7.434 | 7.504 | 7.434 | 7.434 | 13,559 | +0.07(+0.95%) |
Jan 23, 2004 | 7.318 | 7.457 | 7.295 | 7.364 | 24,751 | +0.09(+1.28%) |
Jan 22, 2004 | 7.299 | 7.308 | 7.271 | 7.271 | 6,026 | -0.05(-0.63%) |
Jan 21, 2004 | 7.318 | 7.364 | 7.285 | 7.318 | 18,079 | +0.00(+0.06%) |
Jan 20, 2004 | 7.550 | 7.615 | 7.295 | 7.313 | 18,079 | -0.19(-2.54%) |
Jan 16, 2004 | 7.671 | 7.685 | 7.364 | 7.504 | 32,714 | -0.17(-2.24%) |
Jan 15, 2004 | 7.759 | 7.773 | 7.676 | 7.676 | 12,913 | -0.06(-0.78%) |
Jan 14, 2004 | 7.717 | 7.736 | 7.676 | 7.736 | 9,039 | +0.02(+0.24%) |
Jan 13, 2004 | 7.713 | 7.852 | 7.713 | 7.717 | 25,397 | +0.01(+0.12%) |
Jan 12, 2004 | 7.643 | 7.782 | 7.573 | 7.708 | 40,678 | +0.31(+4.21%) |
Jan 09, 2004 | 7.318 | 7.494 | 7.295 | 7.397 | 21,738 | +0.03(+0.44%) |
Jan 08, 2004 | 7.211 | 7.364 | 7.211 | 7.364 | 19,585 | +0.26(+3.59%) |
Jan 07, 2004 | 7.118 | 7.118 | 7.085 | 7.109 | 14,420 | -0.01(-0.13%) |
Jan 06, 2004 | 7.016 | 7.123 | 7.016 | 7.118 | 10,546 | +0.06(+0.79%) |
Jan 05, 2004 | 6.946 | 7.062 | 6.946 | 7.062 | 12,913 | +0.15(+2.15%) |