Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.035 | 7.035 | 6.967 | 6.997 | 493,362 | -0.05(-0.64%) |
Nov 29, 2004 | 7.082 | 7.099 | 7.011 | 7.043 | 568,880 | -0.02(-0.29%) |
Nov 26, 2004 | 7.009 | 7.075 | 7.009 | 7.063 | 468,386 | +0.12(+1.74%) |
Nov 24, 2004 | 6.918 | 6.967 | 6.910 | 6.942 | 926,781 | +0.04(+0.52%) |
Nov 23, 2004 | 6.899 | 6.920 | 6.869 | 6.907 | 630,000 | +0.01(+0.08%) |
Nov 22, 2004 | 6.850 | 6.914 | 6.829 | 6.901 | 586,805 | +0.04(+0.58%) |
Nov 19, 2004 | 6.916 | 6.920 | 6.857 | 6.861 | 658,796 | -0.03(-0.49%) |
Nov 18, 2004 | 6.908 | 6.933 | 6.876 | 6.895 | 882,117 | +0.02(+0.27%) |
Nov 17, 2004 | 6.869 | 6.905 | 6.863 | 6.876 | 974,678 | +0.01(+0.19%) |
Nov 16, 2004 | 6.831 | 6.890 | 6.831 | 6.863 | 443,997 | -0.01(-0.14%) |
Nov 15, 2004 | 6.873 | 6.886 | 6.835 | 6.873 | 718,740 | -0.01(-0.17%) |
Nov 12, 2004 | 6.808 | 6.884 | 6.797 | 6.884 | 792,201 | +0.08(+1.17%) |
Nov 11, 2004 | 6.742 | 6.814 | 6.738 | 6.804 | 606,198 | +0.09(+1.27%) |
Nov 10, 2004 | 6.716 | 6.740 | 6.683 | 6.719 | 713,745 | +0.05(+0.77%) |
Nov 09, 2004 | 6.682 | 6.697 | 6.655 | 6.668 | 473,087 | -0.07(-1.04%) |
Nov 08, 2004 | 6.717 | 6.755 | 6.714 | 6.738 | 658,796 | -0.00(-0.06%) |
Nov 05, 2004 | 6.680 | 6.759 | 6.663 | 6.742 | 1,028,157 | +0.04(+0.65%) |
Nov 04, 2004 | 6.600 | 6.699 | 6.578 | 6.699 | 812,476 | +0.10(+1.55%) |
Nov 03, 2004 | 6.595 | 6.617 | 6.562 | 6.596 | 961,455 | +0.02(+0.26%) |
Nov 02, 2004 | 6.585 | 6.634 | 6.572 | 6.579 | 818,941 | +0.05(+0.78%) |
Nov 01, 2004 | 6.538 | 6.553 | 6.515 | 6.528 | 808,363 | +0.08(+1.29%) |
Oct 29, 2004 | 6.451 | 6.457 | 6.417 | 6.445 | 1,404,571 | -0.02(-0.26%) |
Oct 28, 2004 | 6.440 | 6.485 | 6.402 | 6.462 | 897,397 | +0.12(+1.82%) |
Oct 27, 2004 | 6.271 | 6.373 | 6.239 | 6.347 | 1,230,028 | -0.03(-0.47%) |
Oct 26, 2004 | 6.324 | 6.379 | 6.266 | 6.377 | 1,145,401 | +0.16(+2.55%) |
Oct 25, 2004 | 6.232 | 6.235 | 6.192 | 6.218 | 778,978 | +0.02(+0.24%) |
Oct 22, 2004 | 6.243 | 6.260 | 6.203 | 6.203 | 1,331,698 | -0.11(-1.77%) |
Oct 21, 2004 | 6.260 | 6.334 | 6.252 | 6.315 | 866,837 | +0.04(+0.60%) |
Oct 20, 2004 | 6.249 | 6.277 | 6.222 | 6.277 | 1,629,655 | -0.02(-0.36%) |
Oct 19, 2004 | 6.303 | 6.317 | 6.286 | 6.300 | 1,565,009 | +0.03(+0.48%) |
Oct 18, 2004 | 6.268 | 6.286 | 6.239 | 6.269 | 1,250,009 | +0.01(+0.15%) |
Oct 15, 2004 | 6.243 | 6.285 | 6.224 | 6.260 | 1,833,876 | +0.03(+0.55%) |
Oct 14, 2004 | 6.226 | 6.247 | 6.218 | 6.226 | 1,313,185 | +0.02(+0.37%) |
Oct 13, 2004 | 6.201 | 6.216 | 6.173 | 6.203 | 2,072,477 | -0.03(-0.42%) |
Oct 12, 2004 | 6.124 | 6.235 | 6.116 | 6.230 | 2,517,943 | -0.03(-0.42%) |
Oct 11, 2004 | 6.243 | 6.292 | 6.232 | 6.256 | 801,310 | -0.04(-0.69%) |
Oct 08, 2004 | 6.303 | 6.337 | 6.288 | 6.300 | 714,039 | +0.04(+0.66%) |
Oct 07, 2004 | 6.294 | 6.294 | 6.245 | 6.258 | 627,061 | -0.01(-0.21%) |
Oct 06, 2004 | 6.256 | 6.286 | 6.245 | 6.271 | 577,108 | -0.00(-0.06%) |
Oct 05, 2004 | 6.286 | 6.294 | 6.258 | 6.275 | 718,446 | +0.02(+0.33%) |
Oct 04, 2004 | 6.294 | 6.294 | 6.245 | 6.254 | 1,466,866 | -0.02(-0.39%) |
Oct 01, 2004 | 6.218 | 6.290 | 6.203 | 6.279 | 1,008,176 | +0.04(+0.58%) |
Sep 30, 2004 | 6.237 | 6.251 | 6.203 | 6.243 | 1,027,276 | -0.03(-0.54%) |
Sep 29, 2004 | 6.254 | 6.277 | 6.218 | 6.277 | 1,365,490 | -0.05(-0.72%) |
Sep 28, 2004 | 6.254 | 6.328 | 6.230 | 6.322 | 1,296,143 | +0.10(+1.67%) |
Sep 27, 2004 | 6.194 | 6.245 | 6.182 | 6.218 | 1,045,200 | -0.02(-0.36%) |
Sep 24, 2004 | 6.268 | 6.286 | 6.239 | 6.241 | 638,521 | -0.07(-1.11%) |
Sep 23, 2004 | 6.317 | 6.334 | 6.288 | 6.311 | 1,102,500 | -0.03(-0.48%) |
Sep 22, 2004 | 6.390 | 6.390 | 6.300 | 6.341 | 2,361,619 | -0.11(-1.67%) |
Sep 21, 2004 | 6.339 | 6.466 | 6.324 | 6.449 | 2,406,870 | +0.17(+2.68%) |
Sep 20, 2004 | 6.207 | 6.296 | 6.169 | 6.281 | 2,753,899 | -0.34(-5.19%) |
Sep 17, 2004 | 6.629 | 6.644 | 6.593 | 6.625 | 577,696 | +0.04(+0.55%) |
Sep 16, 2004 | 6.551 | 6.598 | 6.551 | 6.589 | 561,534 | +0.01(+0.11%) |
Sep 15, 2004 | 6.617 | 6.619 | 6.547 | 6.581 | 1,191,240 | -0.13(-1.94%) |
Sep 14, 2004 | 6.689 | 6.731 | 6.687 | 6.712 | 1,071,646 | -0.03(-0.50%) |
Sep 13, 2004 | 6.716 | 6.750 | 6.689 | 6.746 | 1,396,049 | +0.04(+0.65%) |
Sep 10, 2004 | 6.685 | 6.721 | 6.668 | 6.702 | 404,916 | +0.08(+1.14%) |
Sep 09, 2004 | 6.632 | 6.640 | 6.595 | 6.627 | 445,760 | -0.00(-0.06%) |
Sep 08, 2004 | 6.621 | 6.648 | 6.610 | 6.631 | 456,338 | -0.05(-0.74%) |
Sep 07, 2004 | 6.655 | 6.687 | 6.648 | 6.680 | 453,987 | +0.05(+0.74%) |
Sep 03, 2004 | 6.610 | 6.642 | 6.598 | 6.631 | 468,973 | -0.01(-0.11%) |
Sep 02, 2004 | 6.608 | 6.640 | 6.589 | 6.638 | 664,967 | +0.00(+0.06%) |
Sep 01, 2004 | 6.617 | 6.648 | 6.593 | 6.634 | 645,573 | +0.05(+0.72%) |
Aug 31, 2004 | 6.553 | 6.589 | 6.530 | 6.587 | 487,486 | +0.07(+1.02%) |
Aug 30, 2004 | 6.549 | 6.559 | 6.513 | 6.521 | 330,573 | -0.01(-0.09%) |
Aug 27, 2004 | 6.528 | 6.547 | 6.491 | 6.527 | 347,910 | +0.03(+0.47%) |
Aug 26, 2004 | 6.487 | 6.508 | 6.457 | 6.496 | 454,575 | +0.01(+0.12%) |
Aug 25, 2004 | 6.455 | 6.508 | 6.409 | 6.489 | 449,286 | -0.04(-0.55%) |
Aug 24, 2004 | 6.540 | 6.545 | 6.502 | 6.525 | 389,930 | -0.00(-0.06%) |
Aug 23, 2004 | 6.540 | 6.576 | 6.521 | 6.528 | 538,614 | -0.00(-0.03%) |
Aug 20, 2004 | 6.498 | 6.540 | 6.472 | 6.530 | 559,771 | -0.04(-0.66%) |
Aug 19, 2004 | 6.528 | 6.598 | 6.510 | 6.574 | 368,185 | +0.01(+0.14%) |
Aug 18, 2004 | 6.468 | 6.581 | 6.464 | 6.564 | 677,015 | -0.04(-0.60%) |
Aug 17, 2004 | 6.648 | 6.648 | 6.591 | 6.604 | 446,641 | +0.00(+0.03%) |
Aug 16, 2004 | 6.517 | 6.602 | 6.510 | 6.602 | 430,774 | +0.07(+1.01%) |
Aug 13, 2004 | 6.534 | 6.568 | 6.517 | 6.536 | 428,423 | +0.03(+0.49%) |
Aug 12, 2004 | 6.513 | 6.532 | 6.475 | 6.504 | 462,803 | -0.00(-0.06%) |
Aug 11, 2004 | 6.475 | 6.517 | 6.419 | 6.508 | 953,227 | -0.07(-1.09%) |
Aug 10, 2004 | 6.559 | 6.615 | 6.555 | 6.579 | 705,811 | -0.01(-0.09%) |
Aug 09, 2004 | 6.568 | 6.608 | 6.553 | 6.585 | 702,873 | +0.00(+0.06%) |
Aug 06, 2004 | 6.615 | 6.632 | 6.568 | 6.581 | 890,051 | -0.03(-0.51%) |
Aug 05, 2004 | 6.621 | 6.644 | 6.612 | 6.615 | 510,699 | -0.08(-1.19%) |
Aug 04, 2004 | 6.636 | 6.700 | 6.627 | 6.695 | 535,676 | +0.01(+0.08%) |
Aug 03, 2004 | 6.685 | 6.716 | 6.674 | 6.689 | 488,367 | -0.04(-0.62%) |
Aug 02, 2004 | 6.682 | 6.759 | 6.678 | 6.731 | 735,489 | -0.05(-0.70%) |
Jul 30, 2004 | 6.733 | 6.795 | 6.733 | 6.778 | 1,422,495 | -0.07(-0.99%) |
Jul 29, 2004 | 6.791 | 6.873 | 6.789 | 6.846 | 948,820 | +0.04(+0.56%) |
Jul 28, 2004 | 6.695 | 6.816 | 6.648 | 6.808 | 934,421 | -0.25(-3.56%) |
Jul 27, 2004 | 7.026 | 7.075 | 7.001 | 7.060 | 443,115 | +0.05(+0.70%) |
Jul 26, 2004 | 7.045 | 7.063 | 6.994 | 7.011 | 350,261 | -0.01(-0.19%) |
Jul 23, 2004 | 7.079 | 7.079 | 7.018 | 7.024 | 287,084 | -0.08(-1.07%) |
Jul 22, 2004 | 7.094 | 7.122 | 7.051 | 7.099 | 355,256 | +0.04(+0.51%) |
Jul 21, 2004 | 7.124 | 7.133 | 7.052 | 7.063 | 500,709 | -0.10(-1.37%) |
Jul 20, 2004 | 7.179 | 7.179 | 7.135 | 7.162 | 1,187,420 | -0.07(-0.94%) |
Jul 19, 2004 | 7.226 | 7.260 | 7.217 | 7.230 | 534,501 | -0.07(-0.93%) |
Jul 16, 2004 | 7.302 | 7.315 | 7.290 | 7.298 | 1,124,244 | +0.08(+1.05%) |
Jul 15, 2004 | 7.254 | 7.262 | 7.222 | 7.222 | 893,871 | -0.04(-0.60%) |
Jul 14, 2004 | 7.217 | 7.296 | 7.217 | 7.266 | 933,540 | +0.04(+0.50%) |
Jul 13, 2004 | 7.288 | 7.292 | 7.211 | 7.230 | 457,514 | -0.11(-1.49%) |
Jul 12, 2004 | 7.317 | 7.358 | 7.288 | 7.340 | 344,090 | -0.01(-0.13%) |
Jul 09, 2004 | 7.351 | 7.372 | 7.334 | 7.349 | 206,278 | -0.03(-0.36%) |
Jul 08, 2004 | 7.336 | 7.409 | 7.226 | 7.375 | 352,318 | +0.03(+0.44%) |
Jul 07, 2004 | 7.315 | 7.370 | 7.315 | 7.343 | 303,834 | -0.00(-0.03%) |
Jul 06, 2004 | 7.309 | 7.345 | 7.281 | 7.345 | 513,050 | -0.08(-1.07%) |
Jul 02, 2004 | 7.409 | 7.445 | 7.381 | 7.425 | 279,738 | -0.02(-0.33%) |
Jul 01, 2004 | 7.481 | 7.493 | 7.421 | 7.449 | 265,928 | -0.07(-0.93%) |
Jun 30, 2004 | 7.491 | 7.540 | 7.479 | 7.519 | 350,555 | +0.04(+0.58%) |
Jun 29, 2004 | 7.504 | 7.506 | 7.461 | 7.476 | 274,743 | -0.02(-0.23%) |
Jun 28, 2004 | 7.491 | 7.544 | 7.474 | 7.493 | 259,169 | +0.09(+1.17%) |
Jun 25, 2004 | 7.438 | 7.438 | 7.396 | 7.406 | 191,879 | -0.04(-0.53%) |
Jun 24, 2004 | 7.402 | 7.459 | 7.383 | 7.445 | 447,817 | -0.04(-0.53%) |
Jun 23, 2004 | 7.445 | 7.485 | 7.413 | 7.485 | 305,009 | +0.01(+0.08%) |
Jun 22, 2004 | 7.466 | 7.487 | 7.440 | 7.479 | 195,993 | -0.02(-0.25%) |
Jun 21, 2004 | 7.527 | 7.542 | 7.498 | 7.498 | 280,032 | +0.01(+0.08%) |
Jun 18, 2004 | 7.472 | 7.521 | 7.472 | 7.493 | 217,150 | +0.06(+0.81%) |
Jun 17, 2004 | 7.449 | 7.461 | 7.400 | 7.432 | 335,862 | +0.05(+0.61%) |
Jun 16, 2004 | 7.362 | 7.387 | 7.321 | 7.387 | 543,022 | +0.08(+1.03%) |
Jun 15, 2004 | 7.273 | 7.338 | 7.260 | 7.311 | 279,445 | +0.09(+1.18%) |
Jun 14, 2004 | 7.228 | 7.245 | 7.201 | 7.226 | 320,289 | -0.13(-1.75%) |
Jun 10, 2004 | 7.330 | 7.374 | 7.307 | 7.355 | 379,057 | +0.05(+0.75%) |
Jun 09, 2004 | 7.323 | 7.347 | 7.290 | 7.300 | 561,534 | -0.03(-0.36%) |
Jun 08, 2004 | 7.341 | 7.343 | 7.307 | 7.326 | 246,534 | -0.04(-0.51%) |
Jun 07, 2004 | 7.353 | 7.379 | 7.323 | 7.364 | 436,063 | +0.10(+1.43%) |
Jun 04, 2004 | 7.247 | 7.268 | 7.222 | 7.260 | 304,715 | +0.04(+0.58%) |
Jun 03, 2004 | 7.228 | 7.262 | 7.201 | 7.219 | 335,569 | -0.03(-0.39%) |
Jun 02, 2004 | 7.277 | 7.292 | 7.232 | 7.247 | 276,212 | -0.00(-0.05%) |
Jun 01, 2004 | 7.256 | 7.260 | 7.219 | 7.251 | 268,866 | -0.02(-0.23%) |
May 28, 2004 | 7.270 | 7.288 | 7.239 | 7.268 | 681,128 | +0.22(+3.06%) |
May 27, 2004 | 7.039 | 7.067 | 7.012 | 7.052 | 355,844 | +0.07(+0.95%) |
May 26, 2004 | 6.977 | 7.014 | 6.956 | 6.986 | 581,515 | -0.01(-0.11%) |
May 25, 2004 | 6.965 | 7.005 | 6.952 | 6.994 | 525,685 | +0.05(+0.68%) |
May 24, 2004 | 6.965 | 6.975 | 6.920 | 6.946 | 192,761 | +0.03(+0.46%) |
May 21, 2004 | 6.978 | 6.978 | 6.907 | 6.914 | 277,975 | +0.01(+0.19%) |
May 20, 2004 | 6.912 | 6.924 | 6.886 | 6.901 | 310,886 | -0.07(-1.00%) |
May 19, 2004 | 6.978 | 7.003 | 6.965 | 6.971 | 499,239 | -0.14(-2.02%) |
May 18, 2004 | 7.065 | 7.115 | 7.065 | 7.115 | 490,130 | +0.11(+1.57%) |
May 17, 2004 | 7.005 | 7.045 | 6.986 | 7.005 | 412,262 | +0.01(+0.13%) |
May 14, 2004 | 6.986 | 7.011 | 6.965 | 6.995 | 664,085 | +0.00(+0.00%) |
May 13, 2004 | 6.978 | 6.995 | 6.948 | 6.995 | 555,363 | -0.05(-0.70%) |
May 12, 2004 | 7.046 | 7.050 | 6.973 | 7.045 | 434,594 | -0.05(-0.64%) |
May 11, 2004 | 7.081 | 7.090 | 7.041 | 7.090 | 492,187 | +0.01(+0.11%) |
May 10, 2004 | 7.147 | 7.156 | 7.069 | 7.082 | 471,030 | -0.11(-1.47%) |
May 07, 2004 | 7.241 | 7.302 | 7.179 | 7.188 | 2,496,493 | -0.11(-1.50%) |
May 06, 2004 | 7.357 | 7.366 | 7.260 | 7.298 | 3,881,376 | -0.20(-2.72%) |
May 05, 2004 | 7.485 | 7.519 | 7.459 | 7.502 | 406,385 | +0.03(+0.46%) |
May 04, 2004 | 7.443 | 7.496 | 7.428 | 7.468 | 405,797 | +0.13(+1.83%) |
May 03, 2004 | 7.298 | 7.351 | 7.298 | 7.334 | 414,612 | +0.06(+0.83%) |
Apr 30, 2004 | 7.262 | 7.304 | 7.220 | 7.273 | 549,193 | -0.01(-0.18%) |
Apr 29, 2004 | 7.256 | 7.313 | 7.239 | 7.287 | 484,253 | +0.08(+1.13%) |
Apr 28, 2004 | 7.166 | 7.228 | 7.122 | 7.205 | 977,910 | -0.52(-6.73%) |
Apr 27, 2004 | 7.695 | 7.767 | 7.676 | 7.725 | 694,057 | +0.08(+1.04%) |
Apr 26, 2004 | 7.684 | 7.695 | 7.633 | 7.646 | 366,422 | +0.01(+0.12%) |
Apr 23, 2004 | 7.627 | 7.638 | 7.574 | 7.636 | 272,392 | -0.18(-2.35%) |
Apr 22, 2004 | 7.663 | 7.827 | 7.663 | 7.820 | 258,288 | +0.09(+1.15%) |
Apr 21, 2004 | 7.648 | 7.737 | 7.640 | 7.731 | 508,055 | +0.18(+2.35%) |
Apr 20, 2004 | 7.578 | 7.600 | 7.542 | 7.553 | 177,481 | -0.08(-0.99%) |
Apr 19, 2004 | 7.585 | 7.638 | 7.563 | 7.629 | 124,589 | +0.04(+0.57%) |
Apr 16, 2004 | 7.553 | 7.619 | 7.553 | 7.585 | 194,818 | +0.08(+1.01%) |
Apr 15, 2004 | 7.449 | 7.534 | 7.442 | 7.510 | 369,361 | +0.01(+0.18%) |
Apr 14, 2004 | 7.421 | 7.496 | 7.409 | 7.496 | 219,207 | +0.02(+0.20%) |
Apr 13, 2004 | 7.502 | 7.536 | 7.464 | 7.481 | 295,018 | -0.07(-0.88%) |
Apr 12, 2004 | 7.515 | 7.578 | 7.515 | 7.547 | 185,708 | +0.01(+0.10%) |
Apr 08, 2004 | 7.604 | 7.604 | 7.521 | 7.540 | 186,002 | -0.07(-0.89%) |
Apr 07, 2004 | 7.542 | 7.648 | 7.527 | 7.608 | 449,286 | +0.08(+1.00%) |
Apr 06, 2004 | 7.491 | 7.536 | 7.468 | 7.532 | 518,633 | +0.04(+0.53%) |
Apr 05, 2004 | 7.415 | 7.500 | 7.415 | 7.493 | 260,639 | -0.04(-0.53%) |
Apr 02, 2004 | 7.519 | 7.559 | 7.496 | 7.532 | 358,488 | -0.05(-0.60%) |
Apr 01, 2004 | 7.561 | 7.608 | 7.555 | 7.578 | 447,523 | -0.04(-0.55%) |
Mar 31, 2004 | 7.563 | 7.621 | 7.563 | 7.619 | 516,870 | +0.08(+1.05%) |
Mar 30, 2004 | 7.493 | 7.551 | 7.487 | 7.540 | 329,986 | +0.08(+1.01%) |
Mar 29, 2004 | 7.396 | 7.470 | 7.396 | 7.464 | 245,946 | +0.12(+1.62%) |
Mar 26, 2004 | 7.305 | 7.374 | 7.298 | 7.345 | 297,369 | +0.01(+0.13%) |
Mar 25, 2004 | 7.241 | 7.341 | 7.237 | 7.336 | 342,033 | +0.07(+0.94%) |
Mar 24, 2004 | 7.266 | 7.326 | 7.251 | 7.268 | 576,226 | -0.21(-2.86%) |
Mar 23, 2004 | 7.481 | 7.500 | 7.451 | 7.481 | 409,617 | -0.07(-0.95%) |
Mar 22, 2004 | 7.565 | 7.595 | 7.519 | 7.553 | 780,741 | -0.12(-1.50%) |
Mar 19, 2004 | 7.668 | 7.685 | 7.642 | 7.668 | 364,071 | +0.00(+0.00%) |
Mar 18, 2004 | 7.653 | 7.689 | 7.634 | 7.668 | 473,381 | -0.03(-0.42%) |
Mar 17, 2004 | 7.627 | 7.704 | 7.606 | 7.701 | 382,290 | +0.12(+1.60%) |
Mar 16, 2004 | 7.629 | 7.653 | 7.530 | 7.580 | 509,818 | +0.05(+0.73%) |
Mar 15, 2004 | 7.627 | 7.631 | 7.506 | 7.525 | 513,638 | -0.15(-1.92%) |
Mar 12, 2004 | 7.623 | 7.676 | 7.582 | 7.672 | 677,015 | -0.09(-1.17%) |
Mar 11, 2004 | 7.791 | 7.818 | 7.744 | 7.763 | 510,993 | -0.05(-0.58%) |
Mar 10, 2004 | 7.861 | 7.869 | 7.799 | 7.808 | 343,502 | -0.07(-0.84%) |
Mar 09, 2004 | 7.854 | 7.924 | 7.846 | 7.875 | 210,391 | -0.01(-0.17%) |
Mar 08, 2004 | 7.895 | 7.937 | 7.871 | 7.888 | 310,886 | -0.01(-0.10%) |
Mar 05, 2004 | 7.818 | 7.909 | 7.818 | 7.895 | 355,844 | +0.11(+1.38%) |
Mar 04, 2004 | 7.704 | 7.837 | 7.687 | 7.788 | 443,703 | -0.02(-0.27%) |
Mar 03, 2004 | 7.746 | 7.827 | 7.723 | 7.808 | 578,283 | -0.07(-0.84%) |
Mar 02, 2004 | 7.939 | 7.969 | 7.846 | 7.875 | 620,597 | -0.22(-2.69%) |
Mar 01, 2004 | 8.073 | 8.156 | 8.054 | 8.092 | 399,333 | +0.06(+0.71%) |
Feb 27, 2004 | 8.024 | 8.075 | 7.997 | 8.035 | 495,419 | -0.01(-0.16%) |
Feb 26, 2004 | 8.054 | 8.058 | 7.997 | 8.049 | 349,379 | -0.07(-0.91%) |
Feb 25, 2004 | 8.145 | 8.173 | 8.083 | 8.122 | 384,347 | -0.03(-0.32%) |
Feb 24, 2004 | 8.096 | 8.205 | 8.096 | 8.149 | 362,602 | +0.05(+0.58%) |
Feb 23, 2004 | 8.130 | 8.137 | 8.088 | 8.101 | 506,292 | -0.11(-1.29%) |
Feb 20, 2004 | 8.270 | 8.289 | 8.196 | 8.207 | 424,603 | -0.02(-0.25%) |
Feb 19, 2004 | 8.226 | 8.253 | 8.171 | 8.228 | 2,444,776 | +0.09(+1.09%) |
Feb 18, 2004 | 8.270 | 8.298 | 8.128 | 8.139 | 1,090,452 | +0.06(+0.80%) |
Feb 17, 2004 | 8.060 | 8.120 | 8.058 | 8.075 | 999,361 | +0.08(+1.02%) |
Feb 13, 2004 | 8.083 | 8.100 | 7.963 | 7.994 | 1,008,764 | +0.10(+1.27%) |
Feb 12, 2004 | 7.888 | 7.939 | 7.867 | 7.893 | 1,199,468 | +0.23(+2.96%) |
Feb 11, 2004 | 7.606 | 7.680 | 7.576 | 7.667 | 479,846 | +0.06(+0.77%) |
Feb 10, 2004 | 7.574 | 7.612 | 7.574 | 7.608 | 224,790 | +0.05(+0.60%) |
Feb 09, 2004 | 7.582 | 7.599 | 7.540 | 7.563 | 360,545 | -0.07(-0.92%) |
Feb 06, 2004 | 7.617 | 7.663 | 7.595 | 7.633 | 608,549 | +0.05(+0.70%) |
Feb 05, 2004 | 7.580 | 7.617 | 7.568 | 7.580 | 788,381 | +0.14(+1.93%) |
Feb 04, 2004 | 7.442 | 7.495 | 7.413 | 7.436 | 1,622,015 | +0.01(+0.08%) |
Feb 03, 2004 | 7.387 | 7.440 | 7.368 | 7.430 | 503,353 | +0.09(+1.18%) |
Feb 02, 2004 | 7.296 | 7.385 | 7.277 | 7.343 | 408,736 | -0.04(-0.49%) |
Jan 30, 2004 | 7.362 | 7.379 | 7.305 | 7.379 | 1,183,307 | +0.03(+0.46%) |
Jan 29, 2004 | 7.355 | 7.377 | 7.283 | 7.345 | 347,322 | +0.06(+0.83%) |
Jan 28, 2004 | 7.355 | 7.379 | 7.285 | 7.285 | 1,163,031 | -0.11(-1.48%) |
Jan 27, 2004 | 7.355 | 7.402 | 7.317 | 7.394 | 527,742 | -0.04(-0.56%) |
Jan 26, 2004 | 7.462 | 7.464 | 7.408 | 7.436 | 360,251 | -0.03(-0.35%) |
Jan 23, 2004 | 7.500 | 7.527 | 7.449 | 7.462 | 318,232 | +0.01(+0.13%) |
Jan 22, 2004 | 7.487 | 7.508 | 7.417 | 7.453 | 529,799 | -0.05(-0.66%) |
Jan 21, 2004 | 7.472 | 7.521 | 7.430 | 7.502 | 987,019 | +0.06(+0.76%) |
Jan 20, 2004 | 7.406 | 7.453 | 7.387 | 7.445 | 1,464,221 | +0.17(+2.29%) |
Jan 16, 2004 | 7.328 | 7.336 | 7.226 | 7.279 | 615,014 | -0.09(-1.21%) |
Jan 15, 2004 | 7.362 | 7.391 | 7.326 | 7.368 | 265,928 | +0.01(+0.08%) |
Jan 14, 2004 | 7.353 | 7.392 | 7.347 | 7.362 | 398,157 | -0.01(-0.15%) |
Jan 13, 2004 | 7.440 | 7.440 | 7.355 | 7.374 | 360,251 | -0.09(-1.27%) |
Jan 12, 2004 | 7.430 | 7.496 | 7.430 | 7.468 | 351,142 | +0.02(+0.30%) |
Jan 09, 2004 | 7.440 | 7.472 | 7.438 | 7.445 | 407,266 | +0.03(+0.36%) |
Jan 08, 2004 | 7.387 | 7.421 | 7.385 | 7.419 | 432,243 | +0.18(+2.51%) |
Jan 07, 2004 | 7.222 | 7.237 | 7.203 | 7.237 | 519,221 | +0.01(+0.08%) |
Jan 06, 2004 | 7.211 | 7.256 | 7.203 | 7.232 | 356,138 | +0.06(+0.87%) |
Jan 05, 2004 | 7.147 | 7.181 | 7.128 | 7.169 | 219,794 | +0.05(+0.77%) |
Jan 02, 2004 | 7.084 | 7.152 | 7.065 | 7.115 | 283,852 | +0.01(+0.08%) |
Dec 31, 2003 | 7.130 | 7.173 | 7.101 | 7.109 | 242,714 | +0.02(+0.35%) |
Dec 30, 2003 | 7.045 | 7.099 | 7.039 | 7.084 | 433,418 | +0.10(+1.41%) |
Dec 29, 2003 | 6.946 | 6.986 | 6.946 | 6.986 | 343,209 | +0.08(+1.21%) |
Dec 26, 2003 | 6.878 | 6.920 | 6.873 | 6.903 | 156,912 | +0.02(+0.36%) |
Dec 24, 2003 | 6.844 | 6.901 | 6.825 | 6.878 | 238,013 | +0.03(+0.41%) |
Dec 23, 2003 | 6.855 | 6.865 | 6.840 | 6.850 | 246,828 | -0.03(-0.47%) |
Dec 22, 2003 | 6.825 | 6.886 | 6.825 | 6.882 | 315,000 | +0.04(+0.58%) |
Dec 19, 2003 | 6.857 | 6.871 | 6.835 | 6.842 | 211,273 | -0.01(-0.17%) |
Dec 18, 2003 | 6.812 | 6.850 | 6.787 | 6.854 | 313,824 | -0.02(-0.36%) |
Dec 17, 2003 | 6.852 | 6.899 | 6.844 | 6.878 | 909,445 | +0.07(+1.03%) |
Dec 16, 2003 | 6.753 | 6.808 | 6.744 | 6.808 | 203,633 | +0.11(+1.67%) |
Dec 15, 2003 | 6.706 | 6.735 | 6.689 | 6.697 | 282,677 | +0.05(+0.77%) |
Dec 12, 2003 | 6.631 | 6.672 | 6.596 | 6.646 | 310,298 | +0.05(+0.77%) |
Dec 11, 2003 | 6.566 | 6.604 | 6.555 | 6.595 | 221,557 | -0.01(-0.20%) |
Dec 10, 2003 | 6.629 | 6.655 | 6.589 | 6.608 | 232,723 | -0.05(-0.68%) |
Dec 09, 2003 | 6.663 | 6.668 | 6.627 | 6.653 | 248,297 | +0.04(+0.54%) |
Dec 08, 2003 | 6.617 | 6.625 | 6.604 | 6.617 | 886,819 | +0.02(+0.26%) |
Dec 05, 2003 | 6.579 | 6.636 | 6.579 | 6.600 | 543,904 | +0.01(+0.17%) |
Dec 04, 2003 | 6.585 | 6.589 | 6.530 | 6.589 | 845,681 | -0.03(-0.43%) |
Dec 03, 2003 | 6.615 | 6.625 | 6.615 | 6.617 | 785,149 | -0.01(-0.20%) |
Dec 02, 2003 | 6.596 | 6.659 | 6.593 | 6.631 | 502,765 | -0.05(-0.74%) |