Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.382 | 9.535 | 9.365 | 9.530 | 11,959,029 | +0.15(+1.60%) |
Oct 28, 2004 | 9.552 | 9.587 | 9.287 | 9.380 | 17,312,438 | -0.22(-2.28%) |
Oct 27, 2004 | 9.738 | 9.808 | 9.519 | 9.599 | 20,338,798 | -0.17(-1.75%) |
Oct 26, 2004 | 9.596 | 9.770 | 9.568 | 9.770 | 11,115,081 | +0.17(+1.78%) |
Oct 25, 2004 | 9.586 | 9.684 | 9.580 | 9.599 | 12,602,606 | +0.01(+0.14%) |
Oct 22, 2004 | 9.516 | 9.625 | 9.456 | 9.586 | 15,942,129 | +0.12(+1.28%) |
Oct 21, 2004 | 9.461 | 9.586 | 9.404 | 9.465 | 15,468,845 | +0.02(+0.20%) |
Oct 20, 2004 | 9.283 | 9.452 | 9.260 | 9.446 | 12,483,179 | +0.18(+1.90%) |
Oct 19, 2004 | 9.277 | 9.333 | 9.212 | 9.269 | 11,864,815 | -0.02(-0.22%) |
Oct 18, 2004 | 9.459 | 9.512 | 9.265 | 9.290 | 13,230,259 | -0.20(-2.15%) |
Oct 15, 2004 | 9.507 | 9.534 | 9.422 | 9.494 | 12,750,784 | +0.08(+0.80%) |
Oct 14, 2004 | 9.449 | 9.546 | 9.405 | 9.418 | 15,134,893 | +0.04(+0.37%) |
Oct 13, 2004 | 9.529 | 9.551 | 9.291 | 9.383 | 22,111,178 | -0.27(-2.80%) |
Oct 12, 2004 | 9.806 | 9.910 | 9.642 | 9.654 | 14,850,038 | -0.20(-2.01%) |
Oct 11, 2004 | 9.958 | 9.981 | 9.778 | 9.851 | 11,625,962 | -0.11(-1.06%) |
Oct 08, 2004 | 9.893 | 10.03 | 9.836 | 9.957 | 14,306,868 | +0.11(+1.08%) |
Oct 07, 2004 | 10.06 | 10.15 | 9.814 | 9.850 | 24,744,314 | -0.19(-1.92%) |
Oct 06, 2004 | 9.812 | 10.07 | 9.812 | 10.04 | 17,100,124 | +0.24(+2.48%) |
Oct 05, 2004 | 9.608 | 9.805 | 9.603 | 9.801 | 15,792,624 | +0.23(+2.40%) |
Oct 04, 2004 | 9.504 | 9.591 | 9.466 | 9.571 | 14,967,696 | +0.07(+0.71%) |
Oct 01, 2004 | 9.365 | 9.519 | 9.327 | 9.503 | 13,789,795 | +0.14(+1.47%) |
Sep 30, 2004 | 9.303 | 9.376 | 9.267 | 9.365 | 13,821,642 | +0.14(+1.57%) |
Sep 29, 2004 | 9.535 | 9.535 | 9.144 | 9.221 | 17,878,168 | -0.19(-1.97%) |
Sep 28, 2004 | 9.220 | 9.422 | 9.220 | 9.406 | 14,663,821 | +0.24(+2.65%) |
Sep 27, 2004 | 9.250 | 9.295 | 9.155 | 9.163 | 11,139,409 | -0.07(-0.78%) |
Sep 24, 2004 | 9.213 | 9.300 | 9.195 | 9.235 | 10,429,484 | +0.06(+0.60%) |
Sep 23, 2004 | 9.185 | 9.251 | 9.059 | 9.180 | 13,184,258 | -0.03(-0.36%) |
Sep 22, 2004 | 9.251 | 9.301 | 9.168 | 9.213 | 15,341,899 | -0.08(-0.83%) |
Sep 21, 2004 | 9.021 | 9.324 | 9.003 | 9.290 | 16,103,133 | +0.31(+3.42%) |
Sep 20, 2004 | 8.987 | 9.042 | 8.971 | 8.982 | 10,969,115 | +0.04(+0.42%) |
Sep 17, 2004 | 8.902 | 8.996 | 8.862 | 8.945 | 13,083,851 | +0.09(+1.07%) |
Sep 16, 2004 | 8.841 | 8.868 | 8.772 | 8.850 | 12,553,951 | +0.01(+0.12%) |
Sep 15, 2004 | 8.874 | 8.938 | 8.822 | 8.840 | 12,843,671 | -0.02(-0.23%) |
Sep 14, 2004 | 8.851 | 8.913 | 8.822 | 8.860 | 10,006,183 | +0.07(+0.85%) |
Sep 13, 2004 | 8.795 | 8.853 | 8.762 | 8.785 | 9,138,791 | +0.00(+0.05%) |
Sep 10, 2004 | 8.819 | 8.827 | 8.748 | 8.781 | 10,650,644 | -0.04(-0.44%) |
Sep 09, 2004 | 8.667 | 8.845 | 8.667 | 8.819 | 13,672,138 | +0.15(+1.76%) |
Sep 08, 2004 | 8.625 | 8.693 | 8.574 | 8.667 | 13,489,017 | +0.04(+0.43%) |
Sep 07, 2004 | 8.614 | 8.639 | 8.574 | 8.629 | 13,153,738 | +0.02(+0.20%) |
Sep 03, 2004 | 8.622 | 8.628 | 8.584 | 8.613 | 10,588,719 | -0.01(-0.10%) |
Sep 02, 2004 | 8.602 | 8.639 | 8.565 | 8.622 | 17,753,432 | +0.06(+0.69%) |
Sep 01, 2004 | 8.414 | 8.567 | 8.384 | 8.563 | 12,725,129 | +0.15(+1.77%) |
Aug 31, 2004 | 8.278 | 8.416 | 8.278 | 8.414 | 8,205,936 | +0.14(+1.71%) |
Aug 30, 2004 | 8.314 | 8.368 | 8.241 | 8.272 | 9,505,475 | -0.02(-0.20%) |
Aug 27, 2004 | 8.272 | 8.333 | 8.226 | 8.289 | 8,164,801 | +0.07(+0.87%) |
Aug 26, 2004 | 8.146 | 8.236 | 8.057 | 8.218 | 14,737,247 | +0.07(+0.89%) |
Aug 25, 2004 | 8.162 | 8.241 | 8.128 | 8.146 | 14,272,810 | -0.03(-0.40%) |
Aug 24, 2004 | 8.306 | 8.306 | 8.133 | 8.178 | 14,486,008 | -0.13(-1.54%) |
Aug 23, 2004 | 8.365 | 8.443 | 8.298 | 8.306 | 8,109,953 | -0.08(-0.92%) |
Aug 20, 2004 | 8.393 | 8.483 | 8.357 | 8.383 | 11,644,981 | +0.02(+0.27%) |
Aug 19, 2004 | 8.275 | 8.381 | 8.258 | 8.360 | 14,567,838 | +0.09(+1.11%) |
Aug 18, 2004 | 8.280 | 8.331 | 8.210 | 8.269 | 13,422,227 | +0.09(+1.06%) |
Aug 17, 2004 | 8.393 | 8.394 | 8.165 | 8.182 | 14,532,894 | -0.21(-2.53%) |
Aug 16, 2004 | 8.325 | 8.405 | 8.281 | 8.394 | 8,427,539 | +0.09(+1.08%) |
Aug 13, 2004 | 8.209 | 8.365 | 8.209 | 8.305 | 9,045,019 | +0.10(+1.24%) |
Aug 12, 2004 | 8.280 | 8.337 | 8.203 | 8.203 | 9,933,200 | -0.08(-0.93%) |
Aug 11, 2004 | 8.390 | 8.401 | 8.195 | 8.280 | 16,353,487 | -0.11(-1.31%) |
Aug 10, 2004 | 8.529 | 8.529 | 8.359 | 8.390 | 13,498,306 | -0.10(-1.16%) |
Aug 09, 2004 | 8.360 | 8.550 | 8.360 | 8.488 | 10,449,830 | +0.13(+1.58%) |
Aug 06, 2004 | 8.557 | 8.584 | 8.328 | 8.356 | 13,390,822 | -0.22(-2.61%) |
Aug 05, 2004 | 8.704 | 8.723 | 8.553 | 8.580 | 12,825,978 | -0.09(-1.04%) |
Aug 04, 2004 | 8.913 | 8.920 | 8.654 | 8.670 | 12,953,809 | -0.26(-2.95%) |
Aug 03, 2004 | 8.951 | 9.035 | 8.934 | 8.934 | 10,156,129 | +0.01(+0.15%) |
Aug 02, 2004 | 8.904 | 8.952 | 8.832 | 8.920 | 7,122,693 | +0.02(+0.18%) |
Jul 30, 2004 | 8.857 | 8.921 | 8.843 | 8.904 | 8,553,601 | +0.08(+0.86%) |
Jul 29, 2004 | 8.693 | 8.835 | 8.683 | 8.828 | 8,124,549 | +0.16(+1.88%) |
Jul 28, 2004 | 8.672 | 8.705 | 8.598 | 8.666 | 9,391,357 | -0.03(-0.31%) |
Jul 27, 2004 | 8.607 | 8.714 | 8.555 | 8.693 | 11,540,151 | +0.09(+1.01%) |
Jul 26, 2004 | 8.706 | 8.715 | 8.587 | 8.606 | 9,114,906 | -0.12(-1.35%) |
Jul 23, 2004 | 8.789 | 8.810 | 8.703 | 8.723 | 6,929,841 | -0.07(-0.82%) |
Jul 22, 2004 | 8.840 | 8.906 | 8.764 | 8.796 | 12,325,713 | +0.01(+0.17%) |
Jul 21, 2004 | 8.948 | 8.975 | 8.781 | 8.781 | 8,063,509 | -0.18(-2.02%) |
Jul 20, 2004 | 8.936 | 8.986 | 8.888 | 8.962 | 8,017,508 | +0.02(+0.20%) |
Jul 19, 2004 | 8.967 | 9.026 | 8.908 | 8.944 | 6,923,206 | -0.04(-0.48%) |
Jul 16, 2004 | 8.931 | 9.018 | 8.931 | 8.987 | 12,470,794 | +0.07(+0.73%) |
Jul 15, 2004 | 8.868 | 8.937 | 8.840 | 8.921 | 12,506,622 | +0.09(+1.05%) |
Jul 14, 2004 | 8.653 | 8.834 | 8.653 | 8.828 | 8,625,699 | +0.15(+1.72%) |
Jul 13, 2004 | 8.616 | 8.695 | 8.581 | 8.679 | 7,822,444 | -0.01(-0.13%) |
Jul 12, 2004 | 8.745 | 8.754 | 8.670 | 8.691 | 6,270,783 | -0.05(-0.61%) |
Jul 09, 2004 | 8.732 | 8.791 | 8.701 | 8.744 | 7,697,710 | +0.03(+0.38%) |
Jul 08, 2004 | 8.718 | 8.784 | 8.654 | 8.711 | 8,550,505 | -0.04(-0.40%) |
Jul 07, 2004 | 8.619 | 8.746 | 8.593 | 8.746 | 13,063,947 | +0.11(+1.28%) |
Jul 06, 2004 | 8.653 | 8.722 | 8.619 | 8.635 | 12,332,790 | +0.02(+0.26%) |
Jul 02, 2004 | 8.636 | 8.662 | 8.596 | 8.613 | 6,062,007 | -0.02(-0.27%) |
Jul 01, 2004 | 8.653 | 8.669 | 8.567 | 8.636 | 11,366,762 | +0.01(+0.14%) |
Jun 30, 2004 | 8.591 | 8.653 | 8.546 | 8.624 | 12,986,983 | +0.07(+0.85%) |
Jun 29, 2004 | 8.568 | 8.629 | 8.535 | 8.551 | 11,316,337 | -0.05(-0.54%) |
Jun 28, 2004 | 8.724 | 8.767 | 8.568 | 8.598 | 11,489,727 | -0.13(-1.46%) |
Jun 25, 2004 | 8.828 | 8.849 | 8.726 | 8.726 | 8,820,320 | -0.10(-1.17%) |
Jun 24, 2004 | 8.874 | 8.903 | 8.821 | 8.828 | 9,224,602 | -0.06(-0.67%) |
Jun 23, 2004 | 8.730 | 8.929 | 8.720 | 8.888 | 12,415,504 | +0.16(+1.88%) |
Jun 22, 2004 | 8.648 | 8.729 | 8.610 | 8.724 | 9,264,853 | +0.06(+0.70%) |
Jun 21, 2004 | 8.670 | 8.730 | 8.633 | 8.663 | 8,896,842 | -0.01(-0.07%) |
Jun 18, 2004 | 8.648 | 8.753 | 8.625 | 8.669 | 14,010,071 | +0.03(+0.34%) |
Jun 17, 2004 | 8.666 | 8.696 | 8.582 | 8.640 | 10,521,044 | +0.05(+0.55%) |
Jun 16, 2004 | 8.484 | 8.648 | 8.479 | 8.592 | 10,329,077 | +0.16(+1.89%) |
Jun 15, 2004 | 8.371 | 8.458 | 8.369 | 8.433 | 11,207,968 | +0.08(+1.02%) |
Jun 14, 2004 | 8.484 | 8.484 | 8.327 | 8.348 | 10,843,054 | -0.14(-1.60%) |
Jun 10, 2004 | 8.398 | 8.496 | 8.395 | 8.484 | 7,097,923 | +0.11(+1.28%) |
Jun 09, 2004 | 8.440 | 8.440 | 8.290 | 8.376 | 13,140,911 | -0.07(-0.88%) |
Jun 08, 2004 | 8.568 | 8.608 | 8.393 | 8.451 | 17,832,166 | -0.12(-1.37%) |
Jun 07, 2004 | 8.393 | 8.570 | 8.381 | 8.568 | 12,001,934 | +0.21(+2.52%) |
Jun 04, 2004 | 8.480 | 8.488 | 8.323 | 8.358 | 12,654,800 | -0.11(-1.27%) |
Jun 03, 2004 | 8.457 | 8.530 | 8.426 | 8.466 | 15,510,866 | +0.02(+0.28%) |
Jun 02, 2004 | 8.528 | 8.613 | 8.442 | 8.442 | 12,001,492 | -0.06(-0.70%) |
Jun 01, 2004 | 8.303 | 8.506 | 8.303 | 8.502 | 16,718,844 | +0.21(+2.56%) |
May 28, 2004 | 8.348 | 8.348 | 8.142 | 8.289 | 9,345,355 | +0.10(+1.19%) |
May 27, 2004 | 8.296 | 8.313 | 8.188 | 8.192 | 13,272,722 | -0.10(-1.24%) |
May 26, 2004 | 8.351 | 8.365 | 8.262 | 8.295 | 10,622,778 | -0.04(-0.52%) |
May 25, 2004 | 8.220 | 8.354 | 8.212 | 8.338 | 9,275,911 | +0.14(+1.67%) |
May 24, 2004 | 7.973 | 8.220 | 7.954 | 8.201 | 12,131,534 | +0.24(+2.95%) |
May 21, 2004 | 8.099 | 8.188 | 7.882 | 7.966 | 13,329,782 | -0.02(-0.27%) |
May 20, 2004 | 8.047 | 8.074 | 7.983 | 7.987 | 9,950,892 | -0.07(-0.83%) |
May 19, 2004 | 8.150 | 8.159 | 8.043 | 8.054 | 16,615,341 | -0.11(-1.30%) |
May 18, 2004 | 8.313 | 8.313 | 8.160 | 8.160 | 14,651,436 | -0.15(-1.84%) |
May 17, 2004 | 8.235 | 8.358 | 8.229 | 8.313 | 10,581,642 | +0.02(+0.29%) |
May 14, 2004 | 8.139 | 8.325 | 8.125 | 8.289 | 11,941,779 | +0.16(+1.92%) |
May 13, 2004 | 8.167 | 8.246 | 8.112 | 8.133 | 11,706,022 | -0.13(-1.57%) |
May 12, 2004 | 8.280 | 8.320 | 8.122 | 8.263 | 15,080,488 | -0.01(-0.12%) |
May 11, 2004 | 8.096 | 8.296 | 8.096 | 8.273 | 13,296,165 | +0.16(+1.96%) |
May 10, 2004 | 8.139 | 8.193 | 7.965 | 8.114 | 15,801,471 | -0.15(-1.86%) |
May 07, 2004 | 8.424 | 8.437 | 8.268 | 8.268 | 8,521,311 | -0.15(-1.84%) |
May 06, 2004 | 8.489 | 8.514 | 8.402 | 8.423 | 12,154,535 | -0.08(-0.93%) |
May 05, 2004 | 8.355 | 8.541 | 8.289 | 8.502 | 20,120,734 | +0.15(+1.76%) |
May 04, 2004 | 8.354 | 8.402 | 8.261 | 8.355 | 13,920,722 | +0.00(+0.01%) |
May 03, 2004 | 8.068 | 8.374 | 8.055 | 8.354 | 12,879,057 | +0.29(+3.65%) |
Apr 30, 2004 | 8.139 | 8.212 | 8.052 | 8.060 | 12,679,128 | -0.00(-0.06%) |
Apr 29, 2004 | 8.337 | 8.353 | 8.016 | 8.064 | 15,463,980 | -0.27(-3.27%) |
Apr 28, 2004 | 8.365 | 8.405 | 8.156 | 8.337 | 12,994,945 | -0.01(-0.15%) |
Apr 27, 2004 | 8.219 | 8.408 | 8.219 | 8.349 | 13,930,011 | +0.13(+1.60%) |
Apr 26, 2004 | 8.139 | 8.251 | 8.125 | 8.218 | 8,627,911 | +0.10(+1.21%) |
Apr 23, 2004 | 8.086 | 8.159 | 8.067 | 8.120 | 8,130,742 | +0.04(+0.43%) |
Apr 22, 2004 | 7.930 | 8.098 | 7.930 | 8.085 | 11,221,680 | +0.10(+1.29%) |
Apr 21, 2004 | 8.043 | 8.072 | 7.950 | 7.982 | 13,259,010 | -0.05(-0.59%) |
Apr 20, 2004 | 8.259 | 8.315 | 8.026 | 8.029 | 12,904,711 | -0.23(-2.77%) |
Apr 19, 2004 | 8.228 | 8.314 | 8.227 | 8.258 | 11,292,009 | +0.03(+0.36%) |
Apr 16, 2004 | 8.252 | 8.281 | 8.185 | 8.228 | 9,428,069 | +0.01(+0.11%) |
Apr 15, 2004 | 8.162 | 8.260 | 8.157 | 8.219 | 8,484,599 | +0.07(+0.90%) |
Apr 14, 2004 | 8.077 | 8.155 | 8.016 | 8.146 | 11,683,906 | +0.07(+0.87%) |
Apr 13, 2004 | 8.249 | 8.260 | 8.071 | 8.076 | 11,671,963 | -0.10(-1.27%) |
Apr 12, 2004 | 8.082 | 8.286 | 8.082 | 8.180 | 13,599,155 | +0.14(+1.74%) |
Apr 08, 2004 | 7.998 | 8.093 | 7.975 | 8.039 | 12,391,619 | +0.13(+1.60%) |
Apr 07, 2004 | 7.879 | 7.969 | 7.829 | 7.913 | 8,708,413 | +0.04(+0.47%) |
Apr 06, 2004 | 7.879 | 7.922 | 7.851 | 7.875 | 6,889,147 | +0.02(+0.27%) |
Apr 05, 2004 | 7.760 | 7.875 | 7.760 | 7.854 | 10,435,676 | +0.06(+0.80%) |
Apr 02, 2004 | 7.777 | 7.817 | 7.752 | 7.792 | 10,952,749 | +0.03(+0.35%) |
Apr 01, 2004 | 7.913 | 7.963 | 7.761 | 7.765 | 14,287,406 | -0.13(-1.60%) |
Mar 31, 2004 | 7.913 | 7.921 | 7.778 | 7.891 | 20,379,050 | +0.05(+0.63%) |
Mar 30, 2004 | 7.752 | 7.885 | 7.655 | 7.842 | 11,679,040 | +0.22(+2.88%) |
Mar 29, 2004 | 7.602 | 7.669 | 7.570 | 7.622 | 11,503,881 | +0.07(+0.94%) |
Mar 26, 2004 | 7.515 | 7.649 | 7.484 | 7.551 | 12,360,657 | +0.09(+1.15%) |
Mar 25, 2004 | 7.608 | 7.618 | 7.424 | 7.465 | 15,396,305 | -0.14(-1.80%) |
Mar 24, 2004 | 7.755 | 7.788 | 7.585 | 7.602 | 9,402,415 | -0.14(-1.77%) |
Mar 23, 2004 | 7.805 | 7.821 | 7.698 | 7.739 | 8,033,874 | -0.06(-0.71%) |
Mar 22, 2004 | 7.817 | 7.869 | 7.777 | 7.794 | 7,327,487 | -0.04(-0.49%) |
Mar 19, 2004 | 7.969 | 7.994 | 7.817 | 7.833 | 10,094,204 | -0.12(-1.51%) |
Mar 18, 2004 | 7.788 | 7.992 | 7.775 | 7.952 | 10,828,015 | +0.16(+2.10%) |
Mar 17, 2004 | 7.760 | 7.946 | 7.757 | 7.788 | 10,833,765 | +0.04(+0.50%) |
Mar 16, 2004 | 7.766 | 7.766 | 7.672 | 7.750 | 8,772,107 | +0.00(+0.03%) |
Mar 15, 2004 | 7.817 | 7.851 | 7.730 | 7.748 | 8,222,302 | -0.07(-0.88%) |
Mar 12, 2004 | 7.704 | 7.817 | 7.668 | 7.817 | 7,678,248 | +0.13(+1.63%) |
Mar 11, 2004 | 7.783 | 7.829 | 7.666 | 7.691 | 11,211,949 | -0.13(-1.70%) |
Mar 10, 2004 | 8.005 | 8.005 | 7.796 | 7.825 | 9,277,238 | -0.16(-2.00%) |
Mar 09, 2004 | 7.969 | 8.012 | 7.960 | 7.984 | 9,940,719 | +0.00(+0.01%) |
Mar 08, 2004 | 7.978 | 8.081 | 7.972 | 7.983 | 9,132,599 | +0.03(+0.41%) |
Mar 05, 2004 | 7.864 | 7.976 | 7.851 | 7.950 | 9,570,939 | +0.09(+1.11%) |
Mar 04, 2004 | 7.883 | 7.891 | 7.817 | 7.863 | 4,897,376 | -0.02(-0.24%) |
Mar 03, 2004 | 7.862 | 7.912 | 7.777 | 7.882 | 7,298,736 | +0.02(+0.27%) |
Mar 02, 2004 | 7.913 | 7.938 | 7.840 | 7.861 | 11,515,824 | -0.12(-1.50%) |
Mar 01, 2004 | 7.861 | 7.986 | 7.852 | 7.981 | 12,266,000 | +0.20(+2.51%) |
Feb 27, 2004 | 7.783 | 7.825 | 7.755 | 7.785 | 10,150,379 | +0.00(+0.03%) |
Feb 26, 2004 | 7.738 | 7.805 | 7.735 | 7.783 | 7,566,783 | +0.01(+0.10%) |
Feb 25, 2004 | 7.788 | 7.839 | 7.767 | 7.775 | 7,130,654 | -0.02(-0.22%) |
Feb 24, 2004 | 7.760 | 7.839 | 7.755 | 7.792 | 6,789,625 | +0.01(+0.12%) |
Feb 23, 2004 | 7.726 | 7.809 | 7.726 | 7.783 | 7,831,291 | +0.08(+1.06%) |
Feb 20, 2004 | 7.777 | 7.783 | 7.675 | 7.701 | 7,722,480 | -0.03(-0.35%) |
Feb 19, 2004 | 7.734 | 7.807 | 7.717 | 7.729 | 6,965,226 | +0.02(+0.28%) |
Feb 18, 2004 | 7.788 | 7.788 | 7.704 | 7.707 | 7,121,366 | -0.13(-1.72%) |
Feb 17, 2004 | 7.794 | 7.856 | 7.782 | 7.842 | 6,915,686 | +0.08(+1.08%) |
Feb 13, 2004 | 7.733 | 7.787 | 7.675 | 7.758 | 7,939,659 | +0.04(+0.50%) |
Feb 12, 2004 | 7.710 | 7.775 | 7.669 | 7.720 | 6,840,934 | -0.00(-0.06%) |
Feb 11, 2004 | 7.550 | 7.743 | 7.540 | 7.724 | 9,437,358 | +0.17(+2.24%) |
Feb 10, 2004 | 7.481 | 7.566 | 7.458 | 7.554 | 8,740,703 | +0.07(+1.00%) |
Feb 09, 2004 | 7.466 | 7.544 | 7.436 | 7.480 | 6,301,745 | +0.02(+0.21%) |
Feb 06, 2004 | 7.353 | 7.481 | 7.353 | 7.464 | 7,867,119 | +0.08(+1.15%) |
Feb 05, 2004 | 7.404 | 7.413 | 7.305 | 7.379 | 6,641,005 | +0.00(+0.03%) |
Feb 04, 2004 | 7.441 | 7.455 | 7.361 | 7.377 | 7,514,147 | -0.06(-0.85%) |
Feb 03, 2004 | 7.455 | 7.481 | 7.398 | 7.440 | 5,768,306 | -0.06(-0.74%) |
Feb 02, 2004 | 7.448 | 7.543 | 7.415 | 7.496 | 9,043,250 | +0.05(+0.65%) |
Jan 30, 2004 | 7.532 | 7.532 | 7.426 | 7.447 | 7,280,159 | -0.08(-1.11%) |
Jan 29, 2004 | 7.525 | 7.548 | 7.446 | 7.531 | 8,387,288 | +0.03(+0.45%) |
Jan 28, 2004 | 7.626 | 7.629 | 7.472 | 7.497 | 11,539,709 | -0.16(-2.05%) |
Jan 27, 2004 | 7.664 | 7.705 | 7.646 | 7.654 | 7,804,309 | -0.02(-0.31%) |
Jan 26, 2004 | 7.596 | 7.691 | 7.556 | 7.678 | 6,178,780 | +0.06(+0.83%) |
Jan 23, 2004 | 7.619 | 7.680 | 7.574 | 7.614 | 7,455,318 | -0.00(-0.04%) |
Jan 22, 2004 | 7.681 | 7.681 | 7.574 | 7.618 | 8,227,168 | +0.02(+0.28%) |
Jan 21, 2004 | 7.525 | 7.652 | 7.524 | 7.596 | 9,474,955 | +0.07(+0.95%) |
Jan 20, 2004 | 7.361 | 7.547 | 7.361 | 7.525 | 7,524,762 | +0.16(+2.23%) |
Jan 16, 2004 | 7.336 | 7.361 | 7.268 | 7.361 | 9,523,611 | +0.04(+0.52%) |
Jan 15, 2004 | 7.478 | 7.488 | 7.319 | 7.323 | 12,065,186 | -0.15(-2.03%) |
Jan 14, 2004 | 7.438 | 7.500 | 7.388 | 7.474 | 8,523,081 | +0.03(+0.36%) |
Jan 13, 2004 | 7.430 | 7.610 | 7.430 | 7.447 | 13,137,814 | +0.02(+0.24%) |
Jan 12, 2004 | 7.415 | 7.452 | 7.396 | 7.429 | 8,420,020 | +0.03(+0.44%) |
Jan 09, 2004 | 7.353 | 7.437 | 7.348 | 7.396 | 11,747,600 | -0.04(-0.56%) |
Jan 08, 2004 | 7.319 | 7.465 | 7.319 | 7.438 | 11,244,681 | -0.04(-0.56%) |
Jan 07, 2004 | 7.461 | 7.540 | 7.376 | 7.480 | 13,428,861 | -0.04(-0.53%) |
Jan 06, 2004 | 7.545 | 7.571 | 7.497 | 7.519 | 12,254,942 | -0.08(-1.09%) |
Jan 05, 2004 | 7.470 | 7.647 | 7.467 | 7.602 | 15,268,474 | +0.20(+2.70%) |
Jan 02, 2004 | 7.401 | 7.437 | 7.387 | 7.402 | 8,312,093 | -0.01(-0.14%) |
Dec 31, 2003 | 7.394 | 7.465 | 7.386 | 7.412 | 10,294,576 | +0.02(+0.29%) |
Dec 30, 2003 | 7.320 | 7.402 | 7.313 | 7.391 | 8,704,432 | +0.06(+0.80%) |
Dec 29, 2003 | 7.278 | 7.336 | 7.248 | 7.332 | 11,803,775 | +0.05(+0.75%) |
Dec 26, 2003 | 7.229 | 7.304 | 7.229 | 7.278 | 2,806,083 | +0.05(+0.75%) |
Dec 24, 2003 | 7.143 | 7.290 | 7.143 | 7.223 | 4,831,913 | +0.08(+1.12%) |
Dec 23, 2003 | 7.145 | 7.178 | 7.079 | 7.143 | 7,196,118 | -0.03(-0.41%) |
Dec 22, 2003 | 7.171 | 7.218 | 7.167 | 7.172 | 7,902,504 | +0.00(+0.03%) |
Dec 19, 2003 | 7.223 | 7.223 | 7.149 | 7.170 | 14,307,311 | -0.06(-0.81%) |
Dec 18, 2003 | 6.994 | 7.278 | 6.994 | 7.229 | 19,531,562 | +0.24(+3.43%) |
Dec 17, 2003 | 6.868 | 7.007 | 6.868 | 6.989 | 12,133,746 | +0.10(+1.43%) |
Dec 16, 2003 | 6.816 | 6.915 | 6.816 | 6.891 | 9,168,869 | +0.08(+1.18%) |
Dec 15, 2003 | 6.893 | 6.912 | 6.822 | 6.811 | 8,190,013 | -0.08(-1.20%) |
Dec 12, 2003 | 6.871 | 6.912 | 6.839 | 6.893 | 7,925,063 | +0.00(+0.03%) |
Dec 11, 2003 | 6.808 | 6.895 | 6.767 | 6.891 | 8,871,187 | +0.08(+1.14%) |
Dec 10, 2003 | 6.811 | 6.836 | 6.777 | 6.813 | 8,576,159 | +0.00(+0.03%) |
Dec 09, 2003 | 6.665 | 6.856 | 6.661 | 6.811 | 8,407,635 | +0.03(+0.50%) |
Dec 08, 2003 | 6.765 | 6.784 | 6.759 | 6.777 | 6,980,708 | +0.01(+0.17%) |
Dec 05, 2003 | 6.754 | 6.803 | 6.730 | 6.765 | 8,346,594 | +0.03(+0.44%) |
Dec 04, 2003 | 6.607 | 6.736 | 6.607 | 6.736 | 12,970,617 | +0.13(+2.04%) |
Dec 03, 2003 | 6.664 | 6.673 | 6.602 | 6.602 | 11,608,269 | -0.03(-0.51%) |
Dec 02, 2003 | 6.553 | 6.683 | 6.547 | 6.635 | 13,748,217 | +0.08(+1.26%) |
Dec 01, 2003 | 6.472 | 6.556 | 6.450 | 6.553 | 10,451,600 | +0.14(+2.17%) |
Nov 28, 2003 | 6.483 | 6.489 | 6.394 | 6.414 | 6,974,515 | -0.07(-1.06%) |
Nov 26, 2003 | 6.517 | 6.524 | 6.456 | 6.483 | 8,774,319 | +0.01(+0.23%) |
Nov 25, 2003 | 6.473 | 6.514 | 6.432 | 6.468 | 6,295,995 | +0.00(+0.02%) |
Nov 24, 2003 | 6.381 | 6.469 | 6.379 | 6.467 | 6,493,712 | +0.09(+1.35%) |
Nov 21, 2003 | 6.450 | 6.489 | 6.381 | 6.381 | 8,285,554 | -0.07(-1.07%) |
Nov 20, 2003 | 6.449 | 6.499 | 6.432 | 6.450 | 7,741,057 | +0.00(+0.05%) |
Nov 19, 2003 | 6.483 | 6.495 | 6.443 | 6.447 | 11,050,502 | -0.01(-0.21%) |
Nov 18, 2003 | 6.483 | 6.509 | 6.448 | 6.460 | 7,340,757 | -0.00(-0.02%) |
Nov 17, 2003 | 6.418 | 6.479 | 6.395 | 6.461 | 4,801,835 | -0.02(-0.28%) |
Nov 14, 2003 | 6.466 | 6.530 | 6.466 | 6.479 | 7,528,301 | -0.03(-0.40%) |
Nov 13, 2003 | 6.466 | 6.511 | 6.444 | 6.505 | 4,989,821 | +0.06(+0.86%) |
Nov 12, 2003 | 6.460 | 6.460 | 6.412 | 6.450 | 8,621,276 | +0.02(+0.37%) |
Nov 11, 2003 | 6.551 | 6.612 | 6.421 | 6.426 | 11,546,344 | -0.12(-1.90%) |
Nov 10, 2003 | 6.556 | 6.574 | 6.534 | 6.551 | 6,774,586 | -0.02(-0.29%) |
Nov 07, 2003 | 6.554 | 6.577 | 6.507 | 6.570 | 7,840,579 | +0.02(+0.36%) |
Nov 06, 2003 | 6.509 | 6.539 | 6.474 | 6.546 | 8,105,972 | +0.04(+0.63%) |
Nov 05, 2003 | 6.446 | 6.517 | 6.334 | 6.505 | 8,781,838 | +0.06(+0.89%) |
Nov 04, 2003 | 6.449 | 6.455 | 6.426 | 6.448 | 12,669,397 | -0.00(-0.07%) |