Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.288 | 9.360 | 9.252 | 9.350 | 13,844,225 | +0.14(+1.57%) |
Sep 29, 2004 | 9.519 | 9.519 | 9.129 | 9.206 | 17,907,376 | -0.19(-1.97%) |
Sep 28, 2004 | 9.205 | 9.407 | 9.205 | 9.391 | 14,687,779 | +0.24(+2.65%) |
Sep 27, 2004 | 9.235 | 9.280 | 9.140 | 9.148 | 11,157,609 | -0.07(-0.78%) |
Sep 24, 2004 | 9.198 | 9.285 | 9.180 | 9.220 | 10,446,524 | +0.06(+0.60%) |
Sep 23, 2004 | 9.170 | 9.236 | 9.044 | 9.165 | 13,205,799 | -0.03(-0.36%) |
Sep 22, 2004 | 9.236 | 9.286 | 9.153 | 9.198 | 15,366,965 | -0.08(-0.83%) |
Sep 21, 2004 | 9.006 | 9.308 | 8.988 | 9.274 | 16,129,443 | +0.31(+3.42%) |
Sep 20, 2004 | 8.972 | 9.027 | 8.956 | 8.968 | 10,987,037 | +0.04(+0.42%) |
Sep 17, 2004 | 8.887 | 8.981 | 8.848 | 8.930 | 13,105,228 | +0.09(+1.07%) |
Sep 16, 2004 | 8.826 | 8.854 | 8.758 | 8.835 | 12,574,462 | +0.01(+0.12%) |
Sep 15, 2004 | 8.859 | 8.924 | 8.807 | 8.825 | 12,864,655 | -0.02(-0.23%) |
Sep 14, 2004 | 8.837 | 8.899 | 8.807 | 8.846 | 10,022,531 | +0.07(+0.85%) |
Sep 13, 2004 | 8.780 | 8.839 | 8.747 | 8.771 | 9,153,723 | +0.00(+0.05%) |
Sep 10, 2004 | 8.805 | 8.813 | 8.734 | 8.767 | 10,668,045 | -0.04(-0.44%) |
Sep 09, 2004 | 8.653 | 8.831 | 8.653 | 8.805 | 13,694,476 | +0.15(+1.76%) |
Sep 08, 2004 | 8.611 | 8.679 | 8.560 | 8.653 | 13,511,056 | +0.04(+0.43%) |
Sep 07, 2004 | 8.600 | 8.624 | 8.560 | 8.615 | 13,175,229 | +0.02(+0.20%) |
Sep 03, 2004 | 8.608 | 8.614 | 8.570 | 8.598 | 10,606,019 | -0.01(-0.10%) |
Sep 02, 2004 | 8.588 | 8.624 | 8.551 | 8.608 | 17,782,438 | +0.06(+0.69%) |
Sep 01, 2004 | 8.400 | 8.553 | 8.371 | 8.549 | 12,745,920 | +0.15(+1.77%) |
Aug 31, 2004 | 8.264 | 8.402 | 8.264 | 8.400 | 8,219,344 | +0.14(+1.71%) |
Aug 30, 2004 | 8.301 | 8.355 | 8.227 | 8.259 | 9,521,006 | -0.02(-0.20%) |
Aug 27, 2004 | 8.259 | 8.320 | 8.213 | 8.276 | 8,178,140 | +0.07(+0.87%) |
Aug 26, 2004 | 8.132 | 8.223 | 8.044 | 8.205 | 14,761,325 | +0.07(+0.89%) |
Aug 25, 2004 | 8.148 | 8.227 | 8.114 | 8.132 | 14,296,129 | -0.03(-0.40%) |
Aug 24, 2004 | 8.293 | 8.293 | 8.120 | 8.165 | 14,509,676 | -0.13(-1.54%) |
Aug 23, 2004 | 8.351 | 8.429 | 8.285 | 8.293 | 8,123,203 | -0.08(-0.92%) |
Aug 20, 2004 | 8.380 | 8.469 | 8.343 | 8.369 | 11,664,007 | +0.02(+0.27%) |
Aug 19, 2004 | 8.261 | 8.367 | 8.244 | 8.347 | 14,591,639 | +0.09(+1.11%) |
Aug 18, 2004 | 8.267 | 8.317 | 8.197 | 8.255 | 13,444,156 | +0.09(+1.06%) |
Aug 17, 2004 | 8.380 | 8.381 | 8.152 | 8.168 | 14,556,639 | -0.21(-2.53%) |
Aug 16, 2004 | 8.312 | 8.391 | 8.268 | 8.381 | 8,441,309 | +0.09(+1.08%) |
Aug 13, 2004 | 8.196 | 8.351 | 8.196 | 8.292 | 9,059,797 | +0.10(+1.24%) |
Aug 12, 2004 | 8.267 | 8.323 | 8.190 | 8.190 | 9,949,429 | -0.08(-0.93%) |
Aug 11, 2004 | 8.376 | 8.387 | 8.182 | 8.267 | 16,380,206 | -0.11(-1.31%) |
Aug 10, 2004 | 8.515 | 8.515 | 8.346 | 8.376 | 13,520,360 | -0.10(-1.16%) |
Aug 09, 2004 | 8.347 | 8.536 | 8.347 | 8.474 | 10,466,904 | +0.13(+1.58%) |
Aug 06, 2004 | 8.543 | 8.570 | 8.314 | 8.342 | 13,412,700 | -0.22(-2.61%) |
Aug 05, 2004 | 8.690 | 8.709 | 8.539 | 8.566 | 12,846,934 | -0.09(-1.04%) |
Aug 04, 2004 | 8.899 | 8.905 | 8.640 | 8.656 | 12,974,973 | -0.26(-2.95%) |
Aug 03, 2004 | 8.936 | 9.021 | 8.919 | 8.919 | 10,172,723 | +0.01(+0.15%) |
Aug 02, 2004 | 8.890 | 8.937 | 8.817 | 8.905 | 7,134,330 | +0.02(+0.18%) |
Jul 30, 2004 | 8.842 | 8.907 | 8.829 | 8.890 | 8,567,576 | +0.08(+0.86%) |
Jul 29, 2004 | 8.679 | 8.821 | 8.668 | 8.814 | 8,137,824 | +0.16(+1.88%) |
Jul 28, 2004 | 8.658 | 8.691 | 8.584 | 8.652 | 9,406,700 | -0.03(-0.31%) |
Jul 27, 2004 | 8.593 | 8.700 | 8.541 | 8.679 | 11,559,006 | +0.09(+1.01%) |
Jul 26, 2004 | 8.692 | 8.701 | 8.573 | 8.592 | 9,129,798 | -0.12(-1.35%) |
Jul 23, 2004 | 8.775 | 8.796 | 8.689 | 8.709 | 6,941,163 | -0.07(-0.82%) |
Jul 22, 2004 | 8.825 | 8.892 | 8.750 | 8.781 | 12,345,851 | +0.01(+0.17%) |
Jul 21, 2004 | 8.934 | 8.961 | 8.767 | 8.767 | 8,076,683 | -0.18(-2.02%) |
Jul 20, 2004 | 8.921 | 8.971 | 8.874 | 8.947 | 8,030,607 | +0.02(+0.20%) |
Jul 19, 2004 | 8.953 | 9.012 | 8.893 | 8.929 | 6,934,517 | -0.04(-0.48%) |
Jul 16, 2004 | 8.917 | 9.004 | 8.917 | 8.972 | 12,491,170 | +0.07(+0.73%) |
Jul 15, 2004 | 8.854 | 8.922 | 8.825 | 8.907 | 12,527,056 | +0.09(+1.05%) |
Jul 14, 2004 | 8.639 | 8.820 | 8.639 | 8.814 | 8,639,792 | +0.15(+1.72%) |
Jul 13, 2004 | 8.602 | 8.681 | 8.567 | 8.665 | 7,835,225 | -0.01(-0.13%) |
Jul 12, 2004 | 8.731 | 8.740 | 8.656 | 8.676 | 6,281,028 | -0.05(-0.61%) |
Jul 09, 2004 | 8.718 | 8.777 | 8.687 | 8.729 | 7,710,286 | +0.03(+0.38%) |
Jul 08, 2004 | 8.703 | 8.770 | 8.640 | 8.697 | 8,564,475 | -0.03(-0.40%) |
Jul 07, 2004 | 8.605 | 8.732 | 8.579 | 8.732 | 13,085,291 | +0.11(+1.28%) |
Jul 06, 2004 | 8.639 | 8.708 | 8.605 | 8.621 | 12,352,940 | +0.02(+0.26%) |
Jul 02, 2004 | 8.622 | 8.648 | 8.582 | 8.598 | 6,071,911 | -0.02(-0.27%) |
Jul 01, 2004 | 8.639 | 8.655 | 8.553 | 8.622 | 11,385,333 | +0.01(+0.14%) |
Jun 30, 2004 | 8.577 | 8.639 | 8.532 | 8.610 | 13,008,201 | +0.07(+0.85%) |
Jun 29, 2004 | 8.554 | 8.615 | 8.521 | 8.538 | 11,334,826 | -0.05(-0.54%) |
Jun 28, 2004 | 8.710 | 8.753 | 8.554 | 8.584 | 11,508,499 | -0.13(-1.46%) |
Jun 25, 2004 | 8.814 | 8.834 | 8.711 | 8.711 | 8,834,731 | -0.10(-1.17%) |
Jun 24, 2004 | 8.859 | 8.889 | 8.806 | 8.814 | 9,239,673 | -0.06(-0.67%) |
Jun 23, 2004 | 8.716 | 8.914 | 8.706 | 8.874 | 12,435,789 | +0.16(+1.88%) |
Jun 22, 2004 | 8.633 | 8.715 | 8.596 | 8.710 | 9,279,990 | +0.06(+0.70%) |
Jun 21, 2004 | 8.656 | 8.715 | 8.619 | 8.649 | 8,911,378 | -0.01(-0.07%) |
Jun 18, 2004 | 8.633 | 8.738 | 8.611 | 8.655 | 14,032,961 | +0.03(+0.34%) |
Jun 17, 2004 | 8.652 | 8.682 | 8.568 | 8.626 | 10,538,234 | +0.05(+0.55%) |
Jun 16, 2004 | 8.470 | 8.633 | 8.465 | 8.578 | 10,345,953 | +0.16(+1.89%) |
Jun 15, 2004 | 8.357 | 8.444 | 8.356 | 8.419 | 11,226,280 | +0.08(+1.02%) |
Jun 14, 2004 | 8.470 | 8.470 | 8.313 | 8.334 | 10,860,769 | -0.14(-1.60%) |
Jun 10, 2004 | 8.384 | 8.482 | 8.382 | 8.470 | 7,109,519 | +0.11(+1.28%) |
Jun 09, 2004 | 8.426 | 8.426 | 8.277 | 8.363 | 13,162,381 | -0.07(-0.88%) |
Jun 08, 2004 | 8.554 | 8.594 | 8.380 | 8.437 | 17,861,300 | -0.12(-1.37%) |
Jun 07, 2004 | 8.380 | 8.556 | 8.367 | 8.554 | 12,021,543 | +0.21(+2.52%) |
Jun 04, 2004 | 8.466 | 8.474 | 8.310 | 8.345 | 12,675,476 | -0.11(-1.27%) |
Jun 03, 2004 | 8.443 | 8.516 | 8.412 | 8.452 | 15,536,208 | +0.02(+0.28%) |
Jun 02, 2004 | 8.514 | 8.598 | 8.428 | 8.428 | 12,021,100 | -0.06(-0.70%) |
Jun 01, 2004 | 8.289 | 8.492 | 8.289 | 8.488 | 16,746,160 | +0.21(+2.56%) |
May 28, 2004 | 8.334 | 8.334 | 8.129 | 8.276 | 9,360,624 | +0.10(+1.19%) |
May 27, 2004 | 8.282 | 8.299 | 8.174 | 8.179 | 13,294,408 | -0.10(-1.24%) |
May 26, 2004 | 8.338 | 8.351 | 8.249 | 8.281 | 10,640,134 | -0.04(-0.52%) |
May 25, 2004 | 8.207 | 8.340 | 8.199 | 8.324 | 9,291,066 | +0.14(+1.67%) |
May 24, 2004 | 7.960 | 8.207 | 7.941 | 8.188 | 12,151,355 | +0.23(+2.95%) |
May 21, 2004 | 8.086 | 8.174 | 7.869 | 7.953 | 13,351,560 | -0.02(-0.27%) |
May 20, 2004 | 8.034 | 8.061 | 7.970 | 7.974 | 9,967,151 | -0.07(-0.83%) |
May 19, 2004 | 8.137 | 8.146 | 8.030 | 8.041 | 16,642,488 | -0.11(-1.30%) |
May 18, 2004 | 8.299 | 8.299 | 8.147 | 8.147 | 14,675,374 | -0.15(-1.84%) |
May 17, 2004 | 8.222 | 8.345 | 8.216 | 8.299 | 10,598,931 | +0.02(+0.29%) |
May 14, 2004 | 8.126 | 8.312 | 8.112 | 8.276 | 11,961,290 | +0.16(+1.92%) |
May 13, 2004 | 8.154 | 8.233 | 8.099 | 8.120 | 11,725,147 | -0.13(-1.57%) |
May 12, 2004 | 8.267 | 8.306 | 8.109 | 8.250 | 15,105,126 | -0.01(-0.12%) |
May 11, 2004 | 8.083 | 8.282 | 8.083 | 8.260 | 13,317,889 | +0.16(+1.96%) |
May 10, 2004 | 8.126 | 8.180 | 7.952 | 8.101 | 15,827,287 | -0.15(-1.86%) |
May 07, 2004 | 8.410 | 8.424 | 8.254 | 8.254 | 8,535,234 | -0.15(-1.84%) |
May 06, 2004 | 8.475 | 8.500 | 8.389 | 8.409 | 12,174,393 | -0.08(-0.93%) |
May 05, 2004 | 8.341 | 8.527 | 8.276 | 8.488 | 20,153,608 | +0.15(+1.76%) |
May 04, 2004 | 8.340 | 8.389 | 8.248 | 8.341 | 13,943,466 | +0.00(+0.01%) |
May 03, 2004 | 8.055 | 8.360 | 8.042 | 8.340 | 12,900,099 | +0.29(+3.65%) |
Apr 30, 2004 | 8.126 | 8.199 | 8.039 | 8.047 | 12,699,843 | -0.00(-0.06%) |
Apr 29, 2004 | 8.323 | 8.339 | 8.003 | 8.051 | 15,489,245 | -0.27(-3.27%) |
Apr 28, 2004 | 8.351 | 8.391 | 8.143 | 8.323 | 13,016,176 | -0.01(-0.15%) |
Apr 27, 2004 | 8.206 | 8.394 | 8.206 | 8.336 | 13,952,770 | +0.13(+1.60%) |
Apr 26, 2004 | 8.126 | 8.237 | 8.112 | 8.205 | 8,642,007 | +0.10(+1.21%) |
Apr 23, 2004 | 8.073 | 8.146 | 8.053 | 8.106 | 8,144,026 | +0.03(+0.43%) |
Apr 22, 2004 | 7.917 | 8.085 | 7.917 | 8.071 | 11,240,015 | +0.10(+1.29%) |
Apr 21, 2004 | 8.030 | 8.059 | 7.937 | 7.969 | 13,280,673 | -0.05(-0.59%) |
Apr 20, 2004 | 8.245 | 8.302 | 8.013 | 8.016 | 12,925,795 | -0.23(-2.77%) |
Apr 19, 2004 | 8.215 | 8.301 | 8.214 | 8.244 | 11,310,459 | +0.03(+0.36%) |
Apr 16, 2004 | 8.238 | 8.268 | 8.172 | 8.215 | 9,443,473 | +0.01(+0.11%) |
Apr 15, 2004 | 8.148 | 8.246 | 8.144 | 8.206 | 8,498,461 | +0.07(+0.90%) |
Apr 14, 2004 | 8.064 | 8.141 | 8.003 | 8.132 | 11,702,995 | +0.07(+0.87%) |
Apr 13, 2004 | 8.235 | 8.246 | 8.058 | 8.062 | 11,691,033 | -0.10(-1.27%) |
Apr 12, 2004 | 8.069 | 8.272 | 8.069 | 8.166 | 13,621,374 | +0.14(+1.74%) |
Apr 08, 2004 | 7.985 | 8.079 | 7.962 | 8.026 | 12,411,865 | +0.13(+1.60%) |
Apr 07, 2004 | 7.866 | 7.956 | 7.816 | 7.900 | 8,722,641 | +0.04(+0.47%) |
Apr 06, 2004 | 7.866 | 7.909 | 7.838 | 7.863 | 6,900,403 | +0.02(+0.27%) |
Apr 05, 2004 | 7.748 | 7.863 | 7.748 | 7.841 | 10,452,726 | +0.06(+0.80%) |
Apr 02, 2004 | 7.764 | 7.804 | 7.740 | 7.779 | 10,970,644 | +0.03(+0.35%) |
Apr 01, 2004 | 7.900 | 7.950 | 7.749 | 7.752 | 14,310,749 | -0.13(-1.60%) |
Mar 31, 2004 | 7.900 | 7.908 | 7.766 | 7.878 | 20,412,346 | +0.05(+0.63%) |
Mar 30, 2004 | 7.740 | 7.872 | 7.643 | 7.829 | 11,698,122 | +0.22(+2.88%) |
Mar 29, 2004 | 7.590 | 7.656 | 7.558 | 7.610 | 11,522,676 | +0.07(+0.94%) |
Mar 26, 2004 | 7.503 | 7.637 | 7.472 | 7.539 | 12,380,852 | +0.09(+1.15%) |
Mar 25, 2004 | 7.595 | 7.605 | 7.412 | 7.453 | 15,421,460 | -0.14(-1.80%) |
Mar 24, 2004 | 7.742 | 7.776 | 7.573 | 7.590 | 9,417,777 | -0.14(-1.77%) |
Mar 23, 2004 | 7.793 | 7.808 | 7.685 | 7.726 | 8,047,000 | -0.06(-0.71%) |
Mar 22, 2004 | 7.804 | 7.856 | 7.764 | 7.781 | 7,339,459 | -0.04(-0.49%) |
Mar 19, 2004 | 7.956 | 7.981 | 7.804 | 7.820 | 10,110,697 | -0.12(-1.51%) |
Mar 18, 2004 | 7.776 | 7.979 | 7.762 | 7.939 | 10,845,706 | +0.16(+2.10%) |
Mar 17, 2004 | 7.748 | 7.933 | 7.744 | 7.776 | 10,851,465 | +0.04(+0.50%) |
Mar 16, 2004 | 7.753 | 7.753 | 7.660 | 7.737 | 8,786,440 | +0.00(+0.03%) |
Mar 15, 2004 | 7.804 | 7.838 | 7.717 | 7.735 | 8,235,736 | -0.07(-0.88%) |
Mar 12, 2004 | 7.691 | 7.804 | 7.655 | 7.804 | 7,690,793 | +0.13(+1.63%) |
Mar 11, 2004 | 7.770 | 7.816 | 7.654 | 7.679 | 11,230,268 | -0.13(-1.70%) |
Mar 10, 2004 | 7.992 | 7.992 | 7.784 | 7.812 | 9,292,395 | -0.16(-2.00%) |
Mar 09, 2004 | 7.956 | 7.999 | 7.947 | 7.971 | 9,956,961 | +0.00(+0.01%) |
Mar 08, 2004 | 7.965 | 8.068 | 7.959 | 7.970 | 9,147,520 | +0.03(+0.41%) |
Mar 05, 2004 | 7.851 | 7.963 | 7.838 | 7.937 | 9,586,576 | +0.09(+1.11%) |
Mar 04, 2004 | 7.871 | 7.878 | 7.804 | 7.850 | 4,905,378 | -0.02(-0.24%) |
Mar 03, 2004 | 7.849 | 7.899 | 7.764 | 7.869 | 7,310,661 | +0.02(+0.27%) |
Mar 02, 2004 | 7.900 | 7.925 | 7.828 | 7.848 | 11,534,639 | -0.12(-1.50%) |
Mar 01, 2004 | 7.848 | 7.973 | 7.839 | 7.968 | 12,286,040 | +0.20(+2.51%) |
Feb 27, 2004 | 7.770 | 7.812 | 7.742 | 7.772 | 10,166,963 | +0.00(+0.03%) |
Feb 26, 2004 | 7.725 | 7.793 | 7.723 | 7.770 | 7,579,146 | +0.01(+0.10%) |
Feb 25, 2004 | 7.776 | 7.827 | 7.754 | 7.762 | 7,142,305 | -0.02(-0.22%) |
Feb 24, 2004 | 7.748 | 7.827 | 7.742 | 7.779 | 6,800,718 | +0.01(+0.12%) |
Feb 23, 2004 | 7.714 | 7.796 | 7.714 | 7.770 | 7,844,086 | +0.08(+1.06%) |
Feb 20, 2004 | 7.764 | 7.770 | 7.663 | 7.689 | 7,735,097 | -0.03(-0.35%) |
Feb 19, 2004 | 7.722 | 7.794 | 7.705 | 7.716 | 6,976,606 | +0.02(+0.28%) |
Feb 18, 2004 | 7.776 | 7.776 | 7.691 | 7.694 | 7,133,001 | -0.13(-1.72%) |
Feb 17, 2004 | 7.781 | 7.843 | 7.769 | 7.829 | 6,926,986 | +0.08(+1.08%) |
Feb 13, 2004 | 7.720 | 7.775 | 7.663 | 7.745 | 7,952,631 | +0.04(+0.50%) |
Feb 12, 2004 | 7.698 | 7.762 | 7.656 | 7.707 | 6,852,111 | -0.00(-0.06%) |
Feb 11, 2004 | 7.538 | 7.731 | 7.527 | 7.711 | 9,452,777 | +0.17(+2.24%) |
Feb 10, 2004 | 7.469 | 7.553 | 7.446 | 7.542 | 8,754,983 | +0.07(+1.00%) |
Feb 09, 2004 | 7.454 | 7.532 | 7.424 | 7.468 | 6,312,041 | +0.02(+0.21%) |
Feb 06, 2004 | 7.341 | 7.469 | 7.341 | 7.452 | 7,879,972 | +0.08(+1.15%) |
Feb 05, 2004 | 7.392 | 7.401 | 7.293 | 7.367 | 6,651,855 | +0.00(+0.03%) |
Feb 04, 2004 | 7.429 | 7.443 | 7.349 | 7.365 | 7,526,423 | -0.06(-0.85%) |
Feb 03, 2004 | 7.443 | 7.469 | 7.386 | 7.428 | 5,777,731 | -0.06(-0.74%) |
Feb 02, 2004 | 7.436 | 7.531 | 7.403 | 7.483 | 9,058,025 | +0.05(+0.65%) |
Jan 30, 2004 | 7.520 | 7.520 | 7.413 | 7.435 | 7,292,053 | -0.08(-1.11%) |
Jan 29, 2004 | 7.513 | 7.535 | 7.434 | 7.518 | 8,400,992 | +0.03(+0.45%) |
Jan 28, 2004 | 7.613 | 7.617 | 7.460 | 7.485 | 11,558,563 | -0.16(-2.05%) |
Jan 27, 2004 | 7.652 | 7.692 | 7.634 | 7.641 | 7,817,060 | -0.02(-0.31%) |
Jan 26, 2004 | 7.584 | 7.679 | 7.543 | 7.665 | 6,188,875 | +0.06(+0.83%) |
Jan 23, 2004 | 7.606 | 7.667 | 7.561 | 7.602 | 7,467,499 | -0.00(-0.04%) |
Jan 22, 2004 | 7.669 | 7.669 | 7.561 | 7.605 | 8,240,610 | +0.02(+0.28%) |
Jan 21, 2004 | 7.513 | 7.639 | 7.512 | 7.584 | 9,490,436 | +0.07(+0.95%) |
Jan 20, 2004 | 7.349 | 7.534 | 7.349 | 7.513 | 7,537,056 | +0.16(+2.23%) |
Jan 16, 2004 | 7.324 | 7.349 | 7.257 | 7.349 | 9,539,170 | +0.04(+0.52%) |
Jan 15, 2004 | 7.465 | 7.476 | 7.307 | 7.311 | 12,084,899 | -0.15(-2.03%) |
Jan 14, 2004 | 7.426 | 7.488 | 7.376 | 7.462 | 8,537,006 | +0.03(+0.36%) |
Jan 13, 2004 | 7.418 | 7.597 | 7.418 | 7.435 | 13,159,279 | +0.02(+0.24%) |
Jan 12, 2004 | 7.403 | 7.439 | 7.384 | 7.417 | 8,433,777 | +0.03(+0.44%) |
Jan 09, 2004 | 7.341 | 7.425 | 7.336 | 7.384 | 11,766,793 | -0.04(-0.56%) |
Jan 08, 2004 | 7.307 | 7.453 | 7.307 | 7.426 | 11,263,053 | -0.04(-0.56%) |
Jan 07, 2004 | 7.448 | 7.527 | 7.364 | 7.468 | 13,450,802 | -0.04(-0.53%) |
Jan 06, 2004 | 7.533 | 7.559 | 7.485 | 7.507 | 12,274,964 | -0.08(-1.09%) |
Jan 05, 2004 | 7.458 | 7.635 | 7.455 | 7.590 | 15,293,420 | +0.20(+2.70%) |
Jan 02, 2004 | 7.389 | 7.425 | 7.375 | 7.390 | 8,325,674 | -0.01(-0.14%) |
Dec 31, 2003 | 7.382 | 7.453 | 7.374 | 7.400 | 10,311,395 | +0.02(+0.29%) |
Dec 30, 2003 | 7.309 | 7.390 | 7.301 | 7.379 | 8,718,654 | +0.06(+0.80%) |
Dec 29, 2003 | 7.266 | 7.324 | 7.236 | 7.320 | 11,823,060 | +0.05(+0.75%) |
Dec 26, 2003 | 7.217 | 7.292 | 7.217 | 7.266 | 2,810,668 | +0.05(+0.75%) |
Dec 24, 2003 | 7.131 | 7.278 | 7.131 | 7.211 | 4,839,807 | +0.08(+1.12%) |
Dec 23, 2003 | 7.134 | 7.166 | 7.067 | 7.131 | 7,207,875 | -0.03(-0.41%) |
Dec 22, 2003 | 7.160 | 7.206 | 7.155 | 7.161 | 7,915,416 | +0.00(+0.03%) |
Dec 19, 2003 | 7.211 | 7.211 | 7.137 | 7.158 | 14,330,686 | -0.06(-0.81%) |
Dec 18, 2003 | 6.982 | 7.266 | 6.982 | 7.217 | 19,563,474 | +0.24(+3.43%) |
Dec 17, 2003 | 6.857 | 6.996 | 6.857 | 6.978 | 12,153,570 | +0.10(+1.43%) |
Dec 16, 2003 | 6.805 | 6.903 | 6.805 | 6.880 | 9,183,850 | +0.08(+1.18%) |
Dec 15, 2003 | 6.882 | 6.901 | 6.811 | 6.800 | 8,203,394 | -0.08(-1.20%) |
Dec 12, 2003 | 6.859 | 6.901 | 6.828 | 6.882 | 7,938,011 | +0.00(+0.03%) |
Dec 11, 2003 | 6.797 | 6.884 | 6.756 | 6.880 | 8,885,681 | +0.08(+1.14%) |
Dec 10, 2003 | 6.800 | 6.824 | 6.766 | 6.802 | 8,590,171 | +0.00(+0.03%) |
Dec 09, 2003 | 6.654 | 6.845 | 6.651 | 6.800 | 8,421,372 | +0.03(+0.50%) |
Dec 08, 2003 | 6.754 | 6.772 | 6.748 | 6.766 | 6,992,113 | +0.01(+0.17%) |
Dec 05, 2003 | 6.743 | 6.792 | 6.719 | 6.754 | 8,360,231 | +0.03(+0.44%) |
Dec 04, 2003 | 6.596 | 6.725 | 6.596 | 6.725 | 12,991,809 | +0.13(+2.04%) |
Dec 03, 2003 | 6.653 | 6.662 | 6.591 | 6.591 | 11,627,235 | -0.03(-0.51%) |
Dec 02, 2003 | 6.542 | 6.672 | 6.537 | 6.625 | 13,770,679 | +0.08(+1.26%) |
Dec 01, 2003 | 6.461 | 6.546 | 6.440 | 6.542 | 10,468,676 | +0.14(+2.17%) |
Nov 28, 2003 | 6.472 | 6.478 | 6.383 | 6.403 | 6,985,910 | -0.07(-1.06%) |
Nov 26, 2003 | 6.506 | 6.513 | 6.445 | 6.472 | 8,788,655 | +0.01(+0.23%) |
Nov 25, 2003 | 6.462 | 6.504 | 6.421 | 6.458 | 6,306,282 | +0.00(+0.02%) |
Nov 24, 2003 | 6.371 | 6.459 | 6.368 | 6.456 | 6,504,322 | +0.09(+1.35%) |
Nov 21, 2003 | 6.440 | 6.478 | 6.371 | 6.371 | 8,299,091 | -0.07(-1.07%) |
Nov 20, 2003 | 6.438 | 6.488 | 6.421 | 6.440 | 7,753,705 | +0.00(+0.05%) |
Nov 19, 2003 | 6.472 | 6.485 | 6.433 | 6.436 | 11,068,557 | -0.01(-0.21%) |
Nov 18, 2003 | 6.472 | 6.498 | 6.437 | 6.450 | 7,352,750 | -0.00(-0.02%) |
Nov 17, 2003 | 6.408 | 6.469 | 6.384 | 6.451 | 4,809,680 | -0.02(-0.28%) |
Nov 14, 2003 | 6.455 | 6.520 | 6.455 | 6.469 | 7,540,601 | -0.03(-0.40%) |
Nov 13, 2003 | 6.455 | 6.500 | 6.434 | 6.495 | 4,997,974 | +0.06(+0.86%) |
Nov 12, 2003 | 6.450 | 6.450 | 6.401 | 6.440 | 8,635,362 | +0.02(+0.37%) |
Nov 11, 2003 | 6.540 | 6.601 | 6.410 | 6.416 | 11,565,209 | -0.12(-1.90%) |
Nov 10, 2003 | 6.546 | 6.564 | 6.523 | 6.540 | 6,785,655 | -0.02(-0.29%) |
Nov 07, 2003 | 6.543 | 6.566 | 6.496 | 6.559 | 7,853,390 | +0.02(+0.36%) |
Nov 06, 2003 | 6.498 | 6.529 | 6.463 | 6.535 | 8,119,216 | +0.04(+0.63%) |
Nov 05, 2003 | 6.435 | 6.506 | 6.323 | 6.495 | 8,796,186 | +0.06(+0.89%) |
Nov 04, 2003 | 6.438 | 6.444 | 6.416 | 6.437 | 12,690,096 | -0.00(-0.07%) |
Nov 03, 2003 | 6.450 | 6.499 | 6.440 | 6.442 | 9,207,362 | -0.02(-0.28%) |
Oct 31, 2003 | 6.410 | 6.471 | 6.394 | 6.460 | 8,003,138 | +0.10(+1.51%) |
Oct 30, 2003 | 6.443 | 6.454 | 6.345 | 6.364 | 7,812,630 | -0.07(-1.02%) |
Oct 29, 2003 | 6.215 | 6.517 | 6.215 | 6.429 | 9,194,040 | -0.05(-0.75%) |
Oct 28, 2003 | 6.489 | 6.490 | 6.397 | 6.478 | 6,294,762 | +0.01(+0.09%) |
Oct 27, 2003 | 6.491 | 6.512 | 6.450 | 6.472 | 7,122,368 | -0.02(-0.30%) |
Oct 24, 2003 | 6.477 | 6.498 | 6.433 | 6.491 | 5,855,263 | +0.01(+0.23%) |
Oct 23, 2003 | 6.399 | 6.486 | 6.353 | 6.477 | 9,190,052 | +0.07(+1.06%) |
Oct 22, 2003 | 6.482 | 6.482 | 6.308 | 6.409 | 7,015,151 | -0.07(-1.13%) |
Oct 21, 2003 | 6.502 | 6.528 | 6.478 | 6.482 | 6,219,888 | -0.03(-0.43%) |
Oct 20, 2003 | 6.546 | 6.547 | 6.499 | 6.511 | 7,011,607 | -0.03(-0.53%) |
Oct 17, 2003 | 6.591 | 6.594 | 6.532 | 6.546 | 8,062,063 | -0.02(-0.28%) |
Oct 16, 2003 | 6.498 | 6.598 | 6.498 | 6.564 | 9,514,360 | +0.07(+1.01%) |
Oct 15, 2003 | 6.550 | 6.570 | 6.471 | 6.498 | 11,388,434 | -0.05(-0.78%) |
Oct 14, 2003 | 6.545 | 6.557 | 6.471 | 6.549 | 7,661,552 | +0.01(+0.09%) |
Oct 13, 2003 | 6.454 | 6.568 | 6.473 | 6.543 | 10,587,855 | +0.09(+1.38%) |
Oct 10, 2003 | 6.389 | 6.462 | 6.402 | 6.454 | 7,423,194 | +0.07(+1.02%) |
Oct 09, 2003 | 6.347 | 6.429 | 6.347 | 6.389 | 6,359,447 | +0.04(+0.66%) |
Oct 08, 2003 | 6.388 | 6.388 | 6.309 | 6.347 | 6,156,976 | -0.06(-0.86%) |
Oct 07, 2003 | 6.365 | 6.421 | 6.317 | 6.402 | 6,121,975 | +0.04(+0.59%) |
Oct 06, 2003 | 6.314 | 6.377 | 6.314 | 6.365 | 7,969,467 | +0.05(+0.84%) |
Oct 03, 2003 | 6.331 | 6.380 | 6.312 | 6.312 | 7,853,833 | -0.00(-0.04%) |
Oct 02, 2003 | 6.241 | 6.317 | 6.236 | 6.314 | 10,709,692 | +0.06(+0.99%) |