Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.641 | 8.652 | 8.588 | 8.630 | 2,410,306 | -0.01(-0.13%) |
Oct 28, 2004 | 8.577 | 8.686 | 8.545 | 8.641 | 2,066,600 | +0.05(+0.56%) |
Oct 27, 2004 | 8.476 | 8.598 | 8.436 | 8.593 | 5,116,910 | -0.05(-0.63%) |
Oct 26, 2004 | 8.618 | 8.647 | 8.529 | 8.647 | 3,803,218 | +0.03(+0.33%) |
Oct 25, 2004 | 8.020 | 8.711 | 7.967 | 8.618 | 9,381,730 | +0.60(+7.48%) |
Oct 22, 2004 | 8.080 | 8.134 | 8.001 | 8.019 | 1,497,084 | -0.06(-0.73%) |
Oct 21, 2004 | 7.959 | 8.139 | 7.903 | 8.078 | 2,805,786 | +0.09(+1.16%) |
Oct 20, 2004 | 7.908 | 8.070 | 7.887 | 7.985 | 2,415,920 | +0.10(+1.28%) |
Oct 19, 2004 | 7.966 | 8.000 | 7.876 | 7.884 | 1,677,358 | -0.10(-1.26%) |
Oct 18, 2004 | 7.903 | 8.000 | 7.868 | 7.985 | 1,503,322 | +0.07(+0.85%) |
Oct 15, 2004 | 7.895 | 7.995 | 7.855 | 7.918 | 2,414,672 | +0.19(+2.43%) |
Oct 14, 2004 | 7.711 | 7.818 | 7.684 | 7.730 | 2,431,515 | +0.02(+0.25%) |
Oct 13, 2004 | 7.804 | 7.804 | 7.559 | 7.711 | 3,037,834 | -0.09(-1.17%) |
Oct 12, 2004 | 7.911 | 7.911 | 7.780 | 7.802 | 2,473,308 | -0.18(-2.29%) |
Oct 11, 2004 | 7.956 | 7.993 | 7.927 | 7.985 | 711,739 | +0.02(+0.22%) |
Oct 08, 2004 | 8.033 | 8.049 | 7.915 | 7.967 | 1,265,660 | -0.06(-0.78%) |
Oct 07, 2004 | 8.107 | 8.126 | 8.028 | 8.030 | 1,414,745 | -0.09(-1.14%) |
Oct 06, 2004 | 8.016 | 8.136 | 8.016 | 8.123 | 1,638,683 | +0.13(+1.58%) |
Oct 05, 2004 | 8.004 | 8.016 | 7.943 | 7.996 | 1,058,563 | -0.01(-0.12%) |
Oct 04, 2004 | 8.048 | 8.060 | 7.976 | 8.006 | 1,449,053 | +0.03(+0.40%) |
Oct 01, 2004 | 7.943 | 8.036 | 7.923 | 7.974 | 1,959,309 | +0.05(+0.59%) |
Sep 30, 2004 | 7.815 | 7.951 | 7.769 | 7.927 | 3,121,421 | +0.12(+1.48%) |
Sep 29, 2004 | 7.727 | 7.812 | 7.721 | 7.812 | 1,585,038 | +0.07(+0.93%) |
Sep 28, 2004 | 7.711 | 7.775 | 7.668 | 7.740 | 2,134,593 | +0.02(+0.29%) |
Sep 27, 2004 | 7.823 | 7.831 | 7.681 | 7.717 | 1,456,538 | -0.13(-1.59%) |
Sep 24, 2004 | 7.839 | 7.868 | 7.817 | 7.842 | 1,578,800 | +0.02(+0.31%) |
Sep 23, 2004 | 7.815 | 7.897 | 7.791 | 7.818 | 1,447,181 | -0.02(-0.22%) |
Sep 22, 2004 | 7.863 | 7.875 | 7.738 | 7.836 | 1,325,543 | -0.07(-0.85%) |
Sep 21, 2004 | 7.873 | 7.932 | 7.836 | 7.903 | 1,697,319 | +0.03(+0.35%) |
Sep 20, 2004 | 7.918 | 7.971 | 7.870 | 7.876 | 1,427,220 | -0.04(-0.51%) |
Sep 17, 2004 | 7.967 | 8.008 | 7.900 | 7.916 | 2,134,593 | -0.03(-0.36%) |
Sep 16, 2004 | 8.024 | 8.040 | 7.937 | 7.945 | 1,817,086 | -0.07(-0.92%) |
Sep 15, 2004 | 8.016 | 8.088 | 7.995 | 8.019 | 1,712,914 | -0.03(-0.32%) |
Sep 14, 2004 | 8.000 | 8.072 | 7.982 | 8.044 | 1,273,145 | +0.01(+0.10%) |
Sep 13, 2004 | 7.992 | 8.054 | 7.967 | 8.036 | 1,379,189 | +0.04(+0.48%) |
Sep 10, 2004 | 7.943 | 8.025 | 7.903 | 7.998 | 1,427,844 | +0.07(+0.85%) |
Sep 09, 2004 | 8.117 | 8.117 | 7.903 | 7.931 | 2,072,838 | -0.18(-2.27%) |
Sep 08, 2004 | 8.040 | 8.179 | 8.040 | 8.115 | 2,619,898 | +0.05(+0.58%) |
Sep 07, 2004 | 8.080 | 8.097 | 8.019 | 8.068 | 1,878,841 | +0.06(+0.78%) |
Sep 03, 2004 | 8.048 | 8.048 | 7.969 | 8.006 | 2,045,391 | -0.06(-0.77%) |
Sep 02, 2004 | 7.911 | 8.073 | 7.911 | 8.068 | 1,982,389 | +0.16(+2.03%) |
Sep 01, 2004 | 7.910 | 7.966 | 7.866 | 7.908 | 1,652,407 | -0.00(-0.02%) |
Aug 31, 2004 | 7.790 | 7.910 | 7.770 | 7.910 | 2,043,520 | +0.14(+1.84%) |
Aug 30, 2004 | 7.860 | 7.863 | 7.762 | 7.767 | 1,013,027 | -0.09(-1.16%) |
Aug 27, 2004 | 7.892 | 7.897 | 7.817 | 7.858 | 1,721,647 | -0.05(-0.63%) |
Aug 26, 2004 | 7.942 | 7.951 | 7.905 | 7.908 | 1,898,802 | -0.03(-0.34%) |
Aug 25, 2004 | 7.963 | 7.982 | 7.895 | 7.935 | 1,659,892 | -0.04(-0.54%) |
Aug 24, 2004 | 7.943 | 7.992 | 7.919 | 7.979 | 1,128,427 | +0.07(+0.83%) |
Aug 23, 2004 | 8.024 | 8.024 | 7.889 | 7.913 | 1,653,654 | -0.11(-1.38%) |
Aug 20, 2004 | 7.943 | 8.028 | 7.895 | 8.024 | 2,068,471 | +0.08(+1.01%) |
Aug 19, 2004 | 7.895 | 7.953 | 7.847 | 7.943 | 1,508,312 | +0.04(+0.47%) |
Aug 18, 2004 | 7.854 | 7.908 | 7.799 | 7.907 | 1,282,502 | +0.05(+0.69%) |
Aug 17, 2004 | 7.833 | 7.950 | 7.830 | 7.852 | 1,512,055 | +0.05(+0.66%) |
Aug 16, 2004 | 7.581 | 7.806 | 7.581 | 7.801 | 1,598,137 | +0.19(+2.53%) |
Aug 13, 2004 | 7.623 | 7.623 | 7.533 | 7.608 | 1,697,943 | -0.01(-0.11%) |
Aug 12, 2004 | 7.738 | 7.738 | 7.568 | 7.616 | 1,479,618 | -0.12(-1.59%) |
Aug 11, 2004 | 7.782 | 7.782 | 7.676 | 7.740 | 1,496,460 | -0.04(-0.54%) |
Aug 10, 2004 | 7.661 | 7.788 | 7.650 | 7.782 | 1,089,129 | +0.12(+1.59%) |
Aug 09, 2004 | 7.671 | 7.706 | 7.562 | 7.660 | 1,369,208 | +0.03(+0.38%) |
Aug 06, 2004 | 7.647 | 7.663 | 7.564 | 7.631 | 2,195,724 | -0.08(-1.00%) |
Aug 05, 2004 | 7.892 | 7.892 | 7.697 | 7.708 | 2,453,971 | -0.17(-2.22%) |
Aug 04, 2004 | 8.000 | 8.000 | 7.785 | 7.883 | 2,870,036 | -0.14(-1.70%) |
Aug 03, 2004 | 8.040 | 8.059 | 7.959 | 8.019 | 2,242,508 | -0.04(-0.50%) |
Aug 02, 2004 | 8.040 | 8.091 | 7.982 | 8.059 | 2,445,862 | +0.04(+0.52%) |
Jul 30, 2004 | 7.996 | 8.033 | 7.927 | 8.017 | 2,322,352 | +0.05(+0.60%) |
Jul 29, 2004 | 7.849 | 8.033 | 7.839 | 7.969 | 3,525,634 | +0.12(+1.55%) |
Jul 28, 2004 | 7.759 | 7.868 | 7.692 | 7.847 | 2,055,996 | +0.06(+0.78%) |
Jul 27, 2004 | 7.807 | 7.838 | 7.732 | 7.786 | 2,158,297 | +0.00(+0.02%) |
Jul 26, 2004 | 7.729 | 7.871 | 7.729 | 7.785 | 2,528,825 | +0.06(+0.73%) |
Jul 23, 2004 | 7.583 | 7.754 | 7.535 | 7.729 | 3,515,653 | +0.15(+2.01%) |
Jul 22, 2004 | 7.629 | 7.629 | 7.353 | 7.576 | 3,674,719 | -0.05(-0.67%) |
Jul 21, 2004 | 7.733 | 7.767 | 7.621 | 7.628 | 1,768,431 | -0.07(-0.96%) |
Jul 20, 2004 | 7.608 | 7.729 | 7.599 | 7.701 | 1,799,620 | +0.12(+1.54%) |
Jul 19, 2004 | 7.669 | 7.684 | 7.559 | 7.584 | 1,960,557 | -0.09(-1.21%) |
Jul 16, 2004 | 7.807 | 7.822 | 7.666 | 7.677 | 2,201,962 | -0.06(-0.73%) |
Jul 15, 2004 | 7.759 | 7.801 | 7.732 | 7.733 | 1,211,391 | -0.02(-0.21%) |
Jul 14, 2004 | 7.815 | 7.823 | 7.717 | 7.749 | 1,770,926 | -0.07(-0.84%) |
Jul 13, 2004 | 7.717 | 7.815 | 7.695 | 7.815 | 1,002,422 | +0.09(+1.16%) |
Jul 12, 2004 | 7.717 | 7.746 | 7.674 | 7.725 | 881,408 | +0.02(+0.21%) |
Jul 09, 2004 | 7.729 | 7.757 | 7.665 | 7.709 | 1,677,358 | -0.02(-0.25%) |
Jul 08, 2004 | 7.855 | 7.855 | 7.650 | 7.729 | 2,115,879 | -0.13(-1.65%) |
Jul 07, 2004 | 7.735 | 7.897 | 7.735 | 7.858 | 2,118,998 | +0.12(+1.60%) |
Jul 06, 2004 | 7.751 | 7.759 | 7.708 | 7.735 | 1,807,729 | -0.02(-0.31%) |
Jul 02, 2004 | 7.801 | 7.823 | 7.735 | 7.759 | 1,465,271 | -0.04(-0.53%) |
Jul 01, 2004 | 7.807 | 7.841 | 7.740 | 7.801 | 3,171,324 | -0.01(-0.08%) |
Jun 30, 2004 | 7.847 | 7.875 | 7.794 | 7.807 | 2,904,968 | -0.05(-0.61%) |
Jun 29, 2004 | 7.992 | 7.992 | 7.842 | 7.855 | 2,677,286 | -0.15(-1.90%) |
Jun 28, 2004 | 8.016 | 8.088 | 7.980 | 8.008 | 2,775,220 | +0.03(+0.40%) |
Jun 25, 2004 | 7.935 | 8.033 | 7.926 | 7.976 | 2,762,745 | -0.00(-0.06%) |
Jun 24, 2004 | 7.834 | 8.075 | 7.834 | 7.980 | 3,977,254 | +0.15(+1.92%) |
Jun 23, 2004 | 7.727 | 7.834 | 7.705 | 7.830 | 1,553,225 | +0.11(+1.43%) |
Jun 22, 2004 | 7.647 | 7.740 | 7.605 | 7.719 | 2,290,539 | +0.08(+1.03%) |
Jun 21, 2004 | 7.663 | 7.676 | 7.624 | 7.640 | 1,231,975 | +0.00(+0.02%) |
Jun 18, 2004 | 7.629 | 7.692 | 7.626 | 7.639 | 2,137,088 | +0.01(+0.13%) |
Jun 17, 2004 | 7.615 | 7.671 | 7.583 | 7.629 | 1,658,645 | +0.00(+0.00%) |
Jun 16, 2004 | 7.637 | 7.656 | 7.589 | 7.629 | 1,499,579 | -0.00(-0.06%) |
Jun 15, 2004 | 7.604 | 7.703 | 7.596 | 7.634 | 2,051,629 | +0.06(+0.83%) |
Jun 14, 2004 | 7.631 | 7.639 | 7.555 | 7.572 | 1,296,225 | -0.09(-1.19%) |
Jun 10, 2004 | 7.608 | 7.689 | 7.602 | 7.663 | 1,800,244 | +0.12(+1.57%) |
Jun 09, 2004 | 7.687 | 7.689 | 7.528 | 7.544 | 2,437,129 | -0.20(-2.59%) |
Jun 08, 2004 | 7.631 | 7.751 | 7.631 | 7.745 | 2,944,890 | +0.09(+1.24%) |
Jun 07, 2004 | 7.591 | 7.661 | 7.567 | 7.650 | 1,343,633 | +0.09(+1.17%) |
Jun 04, 2004 | 7.554 | 7.581 | 7.519 | 7.562 | 1,835,800 | +0.01(+0.11%) |
Jun 03, 2004 | 7.527 | 7.572 | 7.432 | 7.554 | 3,021,615 | +0.04(+0.47%) |
Jun 02, 2004 | 7.471 | 7.522 | 7.454 | 7.519 | 1,784,025 | +0.06(+0.84%) |
Jun 01, 2004 | 7.531 | 7.539 | 7.414 | 7.456 | 1,440,320 | -0.08(-1.00%) |
May 28, 2004 | 7.499 | 7.554 | 7.437 | 7.531 | 2,142,702 | +0.03(+0.43%) |
May 27, 2004 | 7.394 | 7.522 | 7.394 | 7.499 | 2,089,056 | +0.12(+1.65%) |
May 26, 2004 | 7.414 | 7.438 | 7.341 | 7.378 | 1,181,449 | -0.04(-0.50%) |
May 25, 2004 | 7.230 | 7.416 | 7.182 | 7.414 | 2,329,838 | +0.20(+2.71%) |
May 24, 2004 | 7.224 | 7.302 | 7.171 | 7.219 | 2,235,022 | -0.02(-0.27%) |
May 21, 2004 | 7.166 | 7.277 | 7.163 | 7.238 | 2,610,541 | +0.14(+1.92%) |
May 20, 2004 | 7.118 | 7.139 | 7.017 | 7.102 | 1,986,132 | -0.02(-0.32%) |
May 19, 2004 | 7.134 | 7.248 | 7.110 | 7.124 | 2,268,707 | +0.02(+0.29%) |
May 18, 2004 | 7.070 | 7.160 | 7.051 | 7.103 | 1,916,268 | +0.03(+0.39%) |
May 17, 2004 | 7.164 | 7.164 | 7.004 | 7.076 | 1,988,003 | -0.13(-1.78%) |
May 14, 2004 | 7.195 | 7.275 | 7.038 | 7.204 | 2,012,955 | +0.00(+0.02%) |
May 13, 2004 | 7.222 | 7.265 | 7.182 | 7.203 | 2,287,420 | -0.01(-0.09%) |
May 12, 2004 | 7.158 | 7.209 | 7.025 | 7.209 | 2,321,105 | +0.04(+0.56%) |
May 11, 2004 | 7.046 | 7.169 | 7.044 | 7.169 | 1,896,931 | +0.12(+1.64%) |
May 10, 2004 | 7.038 | 7.086 | 6.974 | 7.054 | 1,848,275 | +0.02(+0.23%) |
May 07, 2004 | 7.209 | 7.302 | 7.014 | 7.038 | 2,051,629 | -0.17(-2.38%) |
May 06, 2004 | 7.278 | 7.278 | 7.140 | 7.209 | 2,576,857 | -0.09(-1.23%) |
May 05, 2004 | 7.246 | 7.315 | 7.230 | 7.299 | 2,094,047 | +0.05(+0.73%) |
May 04, 2004 | 7.334 | 7.374 | 7.214 | 7.246 | 5,734,458 | -0.23(-3.11%) |
May 03, 2004 | 7.432 | 7.493 | 7.358 | 7.479 | 2,034,163 | +0.08(+1.06%) |
Apr 30, 2004 | 7.430 | 7.458 | 7.264 | 7.400 | 2,129,602 | -0.02(-0.22%) |
Apr 29, 2004 | 7.535 | 7.604 | 7.370 | 7.416 | 2,553,776 | -0.09(-1.22%) |
Apr 28, 2004 | 7.624 | 7.632 | 7.487 | 7.507 | 1,801,491 | -0.12(-1.51%) |
Apr 27, 2004 | 7.615 | 7.748 | 7.469 | 7.623 | 3,046,567 | +0.04(+0.49%) |
Apr 26, 2004 | 7.687 | 7.703 | 7.544 | 7.586 | 1,292,483 | -0.10(-1.31%) |
Apr 23, 2004 | 7.735 | 7.746 | 7.666 | 7.687 | 1,817,710 | -0.01(-0.15%) |
Apr 22, 2004 | 7.560 | 7.711 | 7.541 | 7.698 | 2,222,546 | +0.14(+1.82%) |
Apr 21, 2004 | 7.559 | 7.576 | 7.373 | 7.560 | 1,988,627 | +0.00(+0.02%) |
Apr 20, 2004 | 7.658 | 7.732 | 7.559 | 7.559 | 2,635,492 | -0.10(-1.28%) |
Apr 19, 2004 | 7.671 | 7.676 | 7.597 | 7.656 | 1,145,893 | -0.03(-0.38%) |
Apr 16, 2004 | 7.727 | 7.727 | 7.663 | 7.685 | 1,556,344 | -0.01(-0.08%) |
Apr 15, 2004 | 7.695 | 7.772 | 7.674 | 7.692 | 1,973,656 | +0.01(+0.17%) |
Apr 14, 2004 | 7.660 | 7.722 | 7.596 | 7.679 | 2,861,926 | +0.02(+0.21%) |
Apr 13, 2004 | 7.644 | 7.703 | 7.639 | 7.663 | 3,416,471 | +0.02(+0.25%) |
Apr 12, 2004 | 7.639 | 7.663 | 7.613 | 7.644 | 2,003,598 | +0.03(+0.34%) |
Apr 08, 2004 | 7.693 | 7.703 | 7.568 | 7.618 | 2,475,803 | -0.04(-0.56%) |
Apr 07, 2004 | 7.700 | 7.727 | 7.588 | 7.661 | 2,417,167 | -0.10(-1.32%) |
Apr 06, 2004 | 7.725 | 7.774 | 7.687 | 7.764 | 3,496,940 | +0.04(+0.50%) |
Apr 05, 2004 | 7.575 | 7.725 | 7.567 | 7.725 | 2,997,288 | +0.17(+2.29%) |
Apr 02, 2004 | 7.527 | 7.607 | 7.519 | 7.552 | 3,233,079 | +0.05(+0.62%) |
Apr 01, 2004 | 7.503 | 7.559 | 7.424 | 7.506 | 3,503,801 | +0.02(+0.26%) |
Mar 31, 2004 | 7.488 | 7.519 | 7.374 | 7.487 | 3,787,624 | -0.03(-0.41%) |
Mar 30, 2004 | 7.488 | 7.541 | 7.430 | 7.517 | 2,333,580 | +0.05(+0.73%) |
Mar 29, 2004 | 7.334 | 7.463 | 7.309 | 7.463 | 2,702,237 | +0.14(+1.97%) |
Mar 26, 2004 | 7.285 | 7.345 | 7.278 | 7.318 | 4,634,724 | +0.06(+0.88%) |
Mar 25, 2004 | 7.309 | 7.360 | 7.203 | 7.254 | 6,415,007 | -0.05(-0.75%) |
Mar 24, 2004 | 7.078 | 7.349 | 7.070 | 7.309 | 8,513,421 | +0.44(+6.47%) |
Mar 23, 2004 | 6.877 | 6.901 | 6.821 | 6.865 | 2,135,840 | -0.00(-0.07%) |
Mar 22, 2004 | 6.961 | 6.961 | 6.858 | 6.869 | 2,117,751 | -0.09(-1.31%) |
Mar 19, 2004 | 6.974 | 7.017 | 6.945 | 6.961 | 1,706,676 | -0.03(-0.37%) |
Mar 18, 2004 | 7.102 | 7.102 | 6.930 | 6.986 | 3,887,429 | -0.13(-1.80%) |
Mar 17, 2004 | 7.071 | 7.137 | 7.071 | 7.115 | 2,694,128 | +0.04(+0.50%) |
Mar 16, 2004 | 7.022 | 7.115 | 7.022 | 7.079 | 1,991,746 | +0.06(+0.82%) |
Mar 15, 2004 | 7.113 | 7.113 | 7.006 | 7.022 | 1,415,992 | -0.10(-1.35%) |
Mar 12, 2004 | 7.022 | 7.118 | 6.970 | 7.118 | 1,666,130 | +0.09(+1.23%) |
Mar 11, 2004 | 7.105 | 7.129 | 7.030 | 7.031 | 1,660,516 | -0.09(-1.26%) |
Mar 10, 2004 | 7.283 | 7.286 | 7.118 | 7.121 | 1,291,235 | -0.13(-1.79%) |
Mar 09, 2004 | 7.262 | 7.310 | 7.216 | 7.251 | 1,357,980 | -0.01(-0.13%) |
Mar 08, 2004 | 7.326 | 7.326 | 7.256 | 7.261 | 1,266,907 | -0.03(-0.46%) |
Mar 05, 2004 | 7.254 | 7.333 | 7.230 | 7.294 | 1,828,938 | -0.02(-0.26%) |
Mar 04, 2004 | 7.236 | 7.318 | 7.230 | 7.313 | 1,422,230 | +0.06(+0.84%) |
Mar 03, 2004 | 7.286 | 7.310 | 7.204 | 7.253 | 2,487,655 | -0.05(-0.75%) |
Mar 02, 2004 | 7.286 | 7.328 | 7.262 | 7.307 | 1,647,416 | +0.00(+0.00%) |
Mar 01, 2004 | 7.243 | 7.331 | 7.230 | 7.307 | 1,468,390 | +0.10(+1.45%) |
Feb 27, 2004 | 7.217 | 7.291 | 7.198 | 7.203 | 1,921,258 | -0.01(-0.20%) |
Feb 26, 2004 | 7.214 | 7.230 | 7.171 | 7.217 | 1,666,754 | -0.03(-0.42%) |
Feb 25, 2004 | 7.235 | 7.262 | 7.201 | 7.248 | 2,442,743 | +0.01(+0.18%) |
Feb 24, 2004 | 7.214 | 7.262 | 7.214 | 7.235 | 4,005,949 | +0.01(+0.16%) |
Feb 23, 2004 | 7.198 | 7.256 | 7.195 | 7.224 | 2,874,402 | +0.04(+0.54%) |
Feb 20, 2004 | 7.166 | 7.214 | 7.123 | 7.185 | 2,637,987 | +0.05(+0.72%) |
Feb 19, 2004 | 7.134 | 7.169 | 7.134 | 7.134 | 2,583,718 | +0.00(+0.02%) |
Feb 18, 2004 | 7.091 | 7.166 | 7.078 | 7.132 | 2,984,812 | +0.00(+0.02%) |
Feb 17, 2004 | 7.063 | 7.137 | 7.062 | 7.131 | 4,542,404 | -0.03(-0.40%) |
Feb 13, 2004 | 7.198 | 7.235 | 7.110 | 7.160 | 1,716,657 | -0.06(-0.87%) |
Feb 12, 2004 | 7.135 | 7.243 | 7.134 | 7.222 | 2,811,400 | +0.08(+1.19%) |
Feb 11, 2004 | 7.137 | 7.198 | 7.070 | 7.137 | 5,641,514 | -0.04(-0.56%) |
Feb 10, 2004 | 6.929 | 7.198 | 6.929 | 7.177 | 4,955,350 | +0.25(+3.54%) |
Feb 09, 2004 | 6.930 | 6.959 | 6.884 | 6.932 | 1,711,666 | -0.00(-0.02%) |
Feb 06, 2004 | 6.893 | 6.935 | 6.853 | 6.933 | 1,700,438 | +0.04(+0.58%) |
Feb 05, 2004 | 6.873 | 6.893 | 6.845 | 6.893 | 2,888,749 | +0.02(+0.30%) |
Feb 04, 2004 | 6.890 | 6.893 | 6.847 | 6.873 | 1,837,047 | -0.02(-0.26%) |
Feb 03, 2004 | 6.882 | 6.916 | 6.829 | 6.890 | 5,997,071 | +0.02(+0.35%) |
Feb 02, 2004 | 6.797 | 6.877 | 6.743 | 6.866 | 3,816,942 | +0.05(+0.78%) |
Jan 30, 2004 | 6.813 | 6.861 | 6.749 | 6.813 | 3,548,090 | -0.03(-0.40%) |
Jan 29, 2004 | 6.797 | 6.853 | 6.781 | 6.840 | 2,401,573 | +0.05(+0.73%) |
Jan 28, 2004 | 6.877 | 6.877 | 6.784 | 6.791 | 3,047,191 | -0.06(-0.87%) |
Jan 27, 2004 | 6.876 | 6.876 | 6.821 | 6.850 | 2,366,017 | -0.03(-0.40%) |
Jan 26, 2004 | 6.893 | 6.909 | 6.820 | 6.877 | 1,613,108 | -0.02(-0.23%) |
Jan 23, 2004 | 6.893 | 6.893 | 6.868 | 6.893 | 1,734,746 | +0.00(+0.00%) |
Jan 22, 2004 | 6.869 | 6.901 | 6.839 | 6.893 | 2,366,017 | +0.00(+0.00%) |
Jan 21, 2004 | 6.901 | 6.922 | 6.874 | 6.893 | 2,996,664 | +0.00(+0.02%) |
Jan 20, 2004 | 6.866 | 6.913 | 6.855 | 6.892 | 1,260,670 | -0.01(-0.09%) |
Jan 16, 2004 | 6.884 | 6.911 | 6.831 | 6.898 | 3,685,947 | +0.03(+0.44%) |
Jan 15, 2004 | 6.885 | 6.900 | 6.789 | 6.868 | 1,384,179 | -0.03(-0.37%) |
Jan 14, 2004 | 6.850 | 6.893 | 6.845 | 6.893 | 1,187,687 | +0.08(+1.15%) |
Jan 13, 2004 | 6.889 | 6.893 | 6.788 | 6.815 | 1,579,424 | -0.06(-0.91%) |
Jan 12, 2004 | 6.839 | 6.877 | 6.821 | 6.877 | 2,362,898 | +0.03(+0.44%) |
Jan 09, 2004 | 6.845 | 6.892 | 6.818 | 6.847 | 2,484,536 | -0.05(-0.67%) |
Jan 08, 2004 | 6.890 | 6.935 | 6.877 | 6.893 | 2,788,320 | +0.00(+0.05%) |
Jan 07, 2004 | 6.940 | 6.940 | 6.837 | 6.890 | 1,711,666 | -0.03(-0.49%) |
Jan 06, 2004 | 7.002 | 7.002 | 6.921 | 6.924 | 2,133,345 | -0.09(-1.35%) |
Jan 05, 2004 | 6.901 | 7.023 | 6.897 | 7.018 | 2,681,029 | +0.19(+2.82%) |
Jan 02, 2004 | 6.932 | 6.972 | 6.808 | 6.826 | 1,514,550 | -0.11(-1.53%) |
Dec 31, 2003 | 6.865 | 6.946 | 6.863 | 6.932 | 1,808,353 | +0.08(+1.24%) |
Dec 30, 2003 | 6.858 | 6.881 | 6.812 | 6.847 | 1,291,235 | -0.01(-0.16%) |
Dec 29, 2003 | 6.789 | 6.866 | 6.743 | 6.858 | 1,356,109 | +0.08(+1.25%) |
Dec 26, 2003 | 6.797 | 6.853 | 6.767 | 6.773 | 537,702 | +0.01(+0.14%) |
Dec 24, 2003 | 6.813 | 6.813 | 6.756 | 6.764 | 357,428 | -0.05(-0.75%) |
Dec 23, 2003 | 6.789 | 6.869 | 6.776 | 6.815 | 1,530,145 | +0.03(+0.40%) |
Dec 22, 2003 | 6.715 | 6.804 | 6.706 | 6.788 | 1,308,701 | +0.06(+0.83%) |
Dec 19, 2003 | 6.725 | 6.775 | 6.682 | 6.731 | 2,011,707 | +0.06(+0.89%) |
Dec 18, 2003 | 6.690 | 6.730 | 6.630 | 6.672 | 1,921,882 | -0.05(-0.81%) |
Dec 17, 2003 | 6.637 | 6.728 | 6.637 | 6.727 | 2,637,364 | +0.14(+2.17%) |
Dec 16, 2003 | 6.568 | 6.611 | 6.512 | 6.584 | 1,894,435 | +0.04(+0.66%) |
Dec 15, 2003 | 6.655 | 6.695 | 6.541 | 6.541 | 1,929,991 | -0.08(-1.19%) |
Dec 12, 2003 | 6.626 | 6.626 | 6.549 | 6.619 | 1,813,967 | +0.01(+0.15%) |
Dec 11, 2003 | 6.461 | 6.642 | 6.461 | 6.610 | 1,999,855 | +0.14(+2.18%) |
Dec 10, 2003 | 6.616 | 6.616 | 6.457 | 6.469 | 1,209,519 | -0.16(-2.47%) |
Dec 09, 2003 | 6.581 | 6.638 | 6.576 | 6.632 | 1,871,979 | +0.08(+1.17%) |
Dec 08, 2003 | 6.462 | 6.562 | 6.489 | 6.555 | 1,759,698 | +0.09(+1.44%) |
Dec 05, 2003 | 6.536 | 6.552 | 6.464 | 6.462 | 1,211,391 | -0.11(-1.66%) |
Dec 04, 2003 | 6.640 | 6.659 | 6.486 | 6.571 | 2,473,932 | -0.09(-1.35%) |
Dec 03, 2003 | 6.605 | 6.691 | 6.605 | 6.661 | 2,676,662 | +0.08(+1.24%) |
Dec 02, 2003 | 6.554 | 6.610 | 6.541 | 6.579 | 3,224,969 | +0.01(+0.15%) |
Dec 01, 2003 | 6.629 | 6.629 | 6.555 | 6.570 | 3,477,602 | -0.05(-0.70%) |
Nov 28, 2003 | 6.666 | 6.677 | 6.606 | 6.616 | 827,139 | -0.04(-0.67%) |
Nov 26, 2003 | 6.661 | 6.661 | 6.624 | 6.661 | 1,436,577 | +0.02(+0.36%) |
Nov 25, 2003 | 6.574 | 6.711 | 6.574 | 6.637 | 2,147,068 | +0.06(+0.85%) |
Nov 24, 2003 | 6.557 | 6.590 | 6.515 | 6.581 | 2,905,591 | +0.05(+0.71%) |
Nov 21, 2003 | 6.461 | 6.566 | 6.445 | 6.534 | 2,903,096 | +0.09(+1.42%) |
Nov 20, 2003 | 6.534 | 6.549 | 6.445 | 6.443 | 2,453,971 | -0.09(-1.37%) |
Nov 19, 2003 | 6.613 | 6.613 | 6.523 | 6.533 | 1,071,039 | -0.07(-1.04%) |
Nov 18, 2003 | 6.614 | 6.614 | 6.597 | 6.602 | 2,181,377 | -0.01(-0.17%) |
Nov 17, 2003 | 6.618 | 6.719 | 6.584 | 6.613 | 3,040,329 | -0.11(-1.60%) |
Nov 14, 2003 | 6.799 | 6.861 | 6.699 | 6.720 | 2,344,185 | -0.07(-1.09%) |
Nov 13, 2003 | 6.866 | 6.866 | 6.773 | 6.794 | 3,209,375 | -0.09(-1.37%) |
Nov 12, 2003 | 6.805 | 6.892 | 6.805 | 6.889 | 1,740,360 | +0.08(+1.15%) |
Nov 11, 2003 | 6.773 | 6.861 | 6.773 | 6.810 | 2,055,372 | +0.03(+0.38%) |
Nov 10, 2003 | 6.908 | 6.908 | 6.776 | 6.784 | 2,109,018 | -0.10(-1.47%) |
Nov 07, 2003 | 6.909 | 6.933 | 6.881 | 6.885 | 2,692,257 | -0.06(-0.92%) |
Nov 06, 2003 | 6.845 | 6.946 | 6.831 | 6.950 | 2,555,024 | +0.10(+1.52%) |
Nov 05, 2003 | 6.837 | 6.844 | 6.813 | 6.845 | 1,438,448 | +0.03(+0.40%) |
Nov 04, 2003 | 6.837 | 6.844 | 6.813 | 6.818 | 1,634,941 | -0.03(-0.37%) |