Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.799 | 7.941 | 7.764 | 7.821 | 8,401,693 | -0.02(-0.27%) |
Sep 29, 2004 | 7.665 | 7.870 | 7.567 | 7.842 | 9,747,619 | +0.18(+2.30%) |
Sep 28, 2004 | 7.807 | 7.814 | 7.637 | 7.665 | 13,215,715 | -0.16(-1.99%) |
Sep 27, 2004 | 7.870 | 7.983 | 7.814 | 7.821 | 8,557,537 | -0.26(-3.23%) |
Sep 24, 2004 | 8.082 | 8.145 | 8.032 | 8.082 | 8,729,674 | +0.00(+0.00%) |
Sep 23, 2004 | 8.096 | 8.103 | 8.004 | 8.082 | 8,053,311 | +0.04(+0.44%) |
Sep 22, 2004 | 7.948 | 8.103 | 7.948 | 8.047 | 13,260,627 | -0.06(-0.78%) |
Sep 21, 2004 | 7.941 | 8.131 | 7.941 | 8.110 | 13,652,929 | +0.14(+1.77%) |
Sep 20, 2004 | 7.927 | 8.011 | 7.891 | 7.969 | 8,314,704 | +0.01(+0.18%) |
Sep 17, 2004 | 7.962 | 8.004 | 7.863 | 7.955 | 12,440,179 | +0.03(+0.36%) |
Sep 16, 2004 | 7.736 | 7.997 | 7.736 | 7.927 | 14,115,927 | +0.19(+2.46%) |
Sep 15, 2004 | 7.799 | 7.807 | 7.694 | 7.736 | 9,900,063 | -0.10(-1.26%) |
Sep 14, 2004 | 7.905 | 7.934 | 7.778 | 7.835 | 11,066,343 | -0.11(-1.42%) |
Sep 13, 2004 | 7.891 | 8.075 | 7.849 | 7.948 | 14,388,796 | +0.10(+1.26%) |
Sep 10, 2004 | 7.828 | 7.905 | 7.694 | 7.849 | 16,767,826 | +0.02(+0.27%) |
Sep 09, 2004 | 7.411 | 7.863 | 7.404 | 7.828 | 30,116,292 | +0.66(+9.26%) |
Sep 08, 2004 | 7.072 | 7.200 | 7.058 | 7.164 | 7,877,349 | +0.06(+0.89%) |
Sep 07, 2004 | 7.150 | 7.221 | 7.037 | 7.101 | 9,125,943 | -0.02(-0.30%) |
Sep 03, 2004 | 7.235 | 7.271 | 7.058 | 7.122 | 10,376,237 | -0.19(-2.61%) |
Sep 02, 2004 | 7.157 | 7.341 | 7.058 | 7.312 | 10,447,500 | +0.08(+1.17%) |
Sep 01, 2004 | 7.164 | 7.242 | 7.108 | 7.228 | 7,657,892 | +0.08(+1.19%) |
Aug 31, 2004 | 7.072 | 7.143 | 7.037 | 7.143 | 11,321,927 | +0.07(+1.00%) |
Aug 30, 2004 | 7.200 | 7.214 | 7.023 | 7.072 | 11,045,800 | -0.13(-1.86%) |
Aug 27, 2004 | 6.981 | 7.263 | 6.974 | 7.207 | 13,787,096 | +0.23(+3.34%) |
Aug 26, 2004 | 7.242 | 7.249 | 6.967 | 6.974 | 23,201,068 | -0.27(-3.70%) |
Aug 25, 2004 | 7.397 | 7.404 | 7.207 | 7.242 | 17,856,042 | -0.15(-2.01%) |
Aug 24, 2004 | 7.531 | 7.694 | 7.383 | 7.390 | 9,024,928 | -0.13(-1.69%) |
Aug 23, 2004 | 7.609 | 7.637 | 7.482 | 7.517 | 7,443,819 | -0.06(-0.75%) |
Aug 20, 2004 | 7.559 | 7.637 | 7.517 | 7.574 | 8,068,045 | +0.01(+0.19%) |
Aug 19, 2004 | 7.517 | 7.559 | 7.383 | 7.559 | 11,166,225 | +0.04(+0.56%) |
Aug 18, 2004 | 7.468 | 7.581 | 7.305 | 7.517 | 16,404,284 | -0.01(-0.09%) |
Aug 17, 2004 | 7.270 | 7.588 | 7.242 | 7.524 | 24,846,496 | +0.40(+5.54%) |
Aug 16, 2004 | 6.818 | 7.256 | 6.818 | 7.129 | 23,522,248 | +0.39(+5.76%) |
Aug 13, 2004 | 6.811 | 6.882 | 6.635 | 6.741 | 33,762,052 | -0.16(-2.25%) |
Aug 12, 2004 | 7.101 | 7.101 | 6.557 | 6.896 | 65,527,596 | -0.63(-8.35%) |
Aug 11, 2004 | 7.588 | 7.623 | 7.327 | 7.524 | 20,325,604 | -0.31(-3.96%) |
Aug 10, 2004 | 7.856 | 7.919 | 7.743 | 7.835 | 13,562,681 | +0.06(+0.82%) |
Aug 09, 2004 | 7.856 | 7.962 | 7.764 | 7.771 | 8,878,434 | -0.08(-0.99%) |
Aug 06, 2004 | 8.188 | 8.230 | 7.764 | 7.849 | 14,309,032 | -0.44(-5.36%) |
Aug 05, 2004 | 8.576 | 8.618 | 8.294 | 8.294 | 6,903,749 | -0.21(-2.49%) |
Aug 04, 2004 | 8.449 | 8.590 | 8.406 | 8.505 | 7,537,184 | -0.04(-0.41%) |
Aug 03, 2004 | 8.774 | 8.816 | 8.541 | 8.541 | 7,073,193 | -0.20(-2.26%) |
Aug 02, 2004 | 8.717 | 8.774 | 8.639 | 8.738 | 6,611,045 | +0.01(+0.16%) |
Jul 30, 2004 | 8.717 | 8.781 | 8.654 | 8.724 | 7,812,461 | -0.06(-0.72%) |
Jul 29, 2004 | 8.646 | 8.830 | 8.625 | 8.788 | 10,193,475 | +0.25(+2.89%) |
Jul 28, 2004 | 8.534 | 8.597 | 8.385 | 8.541 | 9,698,882 | +0.01(+0.08%) |
Jul 27, 2004 | 8.414 | 8.569 | 8.301 | 8.534 | 9,731,609 | +0.08(+0.92%) |
Jul 26, 2004 | 8.505 | 8.541 | 8.322 | 8.456 | 8,074,421 | -0.05(-0.58%) |
Jul 23, 2004 | 8.519 | 8.724 | 8.484 | 8.505 | 10,610,145 | -0.13(-1.55%) |
Jul 22, 2004 | 8.576 | 8.710 | 8.491 | 8.639 | 12,540,911 | +0.07(+0.82%) |
Jul 21, 2004 | 8.964 | 8.985 | 8.555 | 8.569 | 17,311,154 | -0.39(-4.33%) |
Jul 20, 2004 | 8.576 | 9.084 | 8.378 | 8.957 | 45,645,864 | +1.00(+12.60%) |
Jul 19, 2004 | 8.223 | 8.258 | 7.799 | 7.955 | 23,280,406 | -0.31(-3.76%) |
Jul 16, 2004 | 8.308 | 8.329 | 8.174 | 8.265 | 9,903,888 | +0.06(+0.77%) |
Jul 15, 2004 | 8.357 | 8.456 | 8.188 | 8.202 | 9,274,561 | -0.16(-1.86%) |
Jul 14, 2004 | 8.399 | 8.512 | 8.308 | 8.357 | 10,970,995 | -0.15(-1.74%) |
Jul 13, 2004 | 8.378 | 8.534 | 8.371 | 8.505 | 10,216,143 | +0.13(+1.60%) |
Jul 12, 2004 | 8.491 | 8.500 | 8.329 | 8.371 | 14,384,970 | -0.16(-1.90%) |
Jul 09, 2004 | 8.646 | 8.661 | 8.484 | 8.534 | 11,107,571 | +0.20(+2.46%) |
Jul 08, 2004 | 8.611 | 8.611 | 8.322 | 8.329 | 14,164,947 | -0.32(-3.67%) |
Jul 07, 2004 | 8.456 | 8.745 | 8.456 | 8.646 | 10,914,041 | +0.18(+2.17%) |
Jul 06, 2004 | 8.830 | 8.837 | 8.343 | 8.463 | 17,267,234 | -0.38(-4.31%) |
Jul 02, 2004 | 8.929 | 8.929 | 8.668 | 8.844 | 7,686,369 | -0.04(-0.40%) |
Jul 01, 2004 | 9.141 | 9.197 | 8.872 | 8.879 | 15,202,585 | -0.34(-3.68%) |
Jun 30, 2004 | 9.133 | 9.310 | 9.126 | 9.218 | 12,120,415 | +0.11(+1.16%) |
Jun 29, 2004 | 8.823 | 9.126 | 8.816 | 9.112 | 10,207,784 | +0.30(+3.36%) |
Jun 28, 2004 | 9.035 | 9.105 | 8.788 | 8.816 | 7,980,772 | -0.16(-1.73%) |
Jun 25, 2004 | 8.851 | 9.063 | 8.837 | 8.971 | 16,672,903 | +0.16(+1.76%) |
Jun 24, 2004 | 8.879 | 8.999 | 8.809 | 8.816 | 10,562,542 | -0.06(-0.64%) |
Jun 23, 2004 | 8.682 | 8.915 | 8.639 | 8.872 | 14,794,840 | +0.23(+2.61%) |
Jun 22, 2004 | 8.534 | 8.766 | 8.526 | 8.646 | 12,325,279 | +0.13(+1.58%) |
Jun 21, 2004 | 8.788 | 8.816 | 8.505 | 8.512 | 8,717,915 | -0.25(-2.82%) |
Jun 18, 2004 | 8.646 | 8.802 | 8.597 | 8.759 | 17,193,846 | +0.26(+3.07%) |
Jun 17, 2004 | 8.583 | 8.668 | 8.477 | 8.498 | 10,678,574 | -0.17(-1.95%) |
Jun 16, 2004 | 8.632 | 8.752 | 8.548 | 8.668 | 12,013,166 | -0.20(-2.23%) |
Jun 15, 2004 | 8.717 | 8.929 | 8.696 | 8.865 | 16,453,871 | +0.40(+4.67%) |
Jun 14, 2004 | 8.858 | 8.971 | 8.442 | 8.470 | 17,357,766 | -0.59(-6.54%) |
Jun 10, 2004 | 8.950 | 9.063 | 8.894 | 9.063 | 7,456,145 | +0.11(+1.26%) |
Jun 09, 2004 | 9.035 | 9.141 | 8.872 | 8.950 | 9,538,930 | -0.23(-2.54%) |
Jun 08, 2004 | 9.084 | 9.183 | 8.964 | 9.183 | 15,632,573 | +0.10(+1.09%) |
Jun 07, 2004 | 8.781 | 9.098 | 8.774 | 9.084 | 22,028,270 | +0.40(+4.63%) |
Jun 04, 2004 | 8.604 | 8.717 | 8.541 | 8.682 | 7,667,384 | +0.22(+2.59%) |
Jun 03, 2004 | 8.731 | 8.738 | 8.456 | 8.463 | 10,326,650 | -0.27(-3.07%) |
Jun 02, 2004 | 8.646 | 8.788 | 8.597 | 8.731 | 8,160,418 | +0.08(+0.98%) |
Jun 01, 2004 | 8.555 | 8.745 | 8.541 | 8.646 | 8,067,762 | -0.10(-1.13%) |
May 28, 2004 | 8.654 | 8.759 | 8.604 | 8.745 | 6,857,420 | +0.14(+1.64%) |
May 27, 2004 | 8.915 | 8.985 | 8.569 | 8.604 | 16,826,338 | -0.31(-3.48%) |
May 26, 2004 | 8.442 | 8.971 | 8.435 | 8.915 | 16,830,164 | +0.18(+2.02%) |
May 25, 2004 | 8.470 | 8.745 | 8.357 | 8.738 | 10,810,334 | +0.19(+2.23%) |
May 24, 2004 | 8.505 | 8.625 | 8.470 | 8.548 | 11,408,633 | +0.15(+1.76%) |
May 21, 2004 | 8.279 | 8.491 | 8.272 | 8.399 | 16,737,224 | +0.18(+2.15%) |
May 20, 2004 | 8.124 | 8.230 | 8.011 | 8.223 | 14,973,919 | +0.17(+2.10%) |
May 19, 2004 | 8.018 | 8.237 | 7.919 | 8.054 | 17,563,764 | +0.28(+3.54%) |
May 18, 2004 | 7.764 | 7.927 | 7.757 | 7.778 | 13,899,446 | +0.11(+1.38%) |
May 17, 2004 | 7.799 | 7.863 | 7.658 | 7.672 | 11,518,007 | -0.31(-3.89%) |
May 14, 2004 | 8.202 | 8.265 | 7.941 | 7.983 | 10,302,707 | -0.23(-2.75%) |
May 13, 2004 | 7.948 | 8.251 | 7.905 | 8.209 | 9,953,333 | +0.12(+1.48%) |
May 12, 2004 | 8.145 | 8.145 | 7.807 | 8.089 | 10,572,176 | -0.01(-0.17%) |
May 11, 2004 | 7.969 | 8.145 | 7.905 | 8.103 | 10,861,479 | +0.20(+2.50%) |
May 10, 2004 | 7.849 | 7.976 | 7.694 | 7.905 | 12,041,360 | -0.26(-3.20%) |
May 07, 2004 | 7.997 | 8.336 | 7.997 | 8.166 | 12,771,985 | +0.03(+0.35%) |
May 06, 2004 | 8.195 | 8.265 | 7.955 | 8.138 | 8,691,421 | -0.18(-2.12%) |
May 05, 2004 | 8.350 | 8.392 | 8.166 | 8.315 | 10,931,892 | +0.19(+2.35%) |
May 04, 2004 | 8.223 | 8.272 | 7.948 | 8.124 | 12,528,018 | +0.18(+2.31%) |
May 03, 2004 | 7.771 | 8.103 | 7.771 | 7.941 | 20,017,598 | +0.16(+1.99%) |
Apr 30, 2004 | 8.011 | 8.032 | 7.694 | 7.785 | 15,002,396 | -0.13(-1.61%) |
Apr 29, 2004 | 8.159 | 8.251 | 7.799 | 7.912 | 16,815,712 | -0.30(-3.61%) |
Apr 28, 2004 | 8.435 | 8.470 | 8.188 | 8.209 | 13,201,264 | -0.30(-3.57%) |
Apr 27, 2004 | 8.477 | 8.541 | 8.399 | 8.512 | 15,597,154 | +0.01(+0.08%) |
Apr 26, 2004 | 8.639 | 8.668 | 8.456 | 8.505 | 18,860,670 | -0.06(-0.66%) |
Apr 23, 2004 | 8.188 | 8.646 | 8.159 | 8.562 | 52,549,332 | +1.33(+18.34%) |
Apr 22, 2004 | 7.192 | 7.376 | 7.115 | 7.235 | 22,557,574 | +0.04(+0.49%) |
Apr 21, 2004 | 7.362 | 7.468 | 7.115 | 7.200 | 17,157,152 | -0.08(-1.07%) |
Apr 20, 2004 | 7.517 | 7.651 | 7.256 | 7.277 | 10,030,122 | -0.15(-2.00%) |
Apr 19, 2004 | 7.397 | 7.511 | 7.312 | 7.425 | 10,736,378 | +0.03(+0.38%) |
Apr 16, 2004 | 7.658 | 7.662 | 7.397 | 7.397 | 13,797,580 | -0.23(-2.96%) |
Apr 15, 2004 | 7.764 | 7.884 | 7.559 | 7.623 | 7,886,558 | -0.08(-1.01%) |
Apr 14, 2004 | 7.715 | 7.835 | 7.552 | 7.701 | 7,144,740 | -0.09(-1.18%) |
Apr 13, 2004 | 8.068 | 8.103 | 7.757 | 7.792 | 11,766,649 | -0.27(-3.33%) |
Apr 12, 2004 | 8.054 | 8.110 | 7.990 | 8.061 | 5,103,325 | +0.03(+0.35%) |
Apr 08, 2004 | 8.117 | 8.152 | 7.927 | 8.032 | 9,185,305 | +0.10(+1.25%) |
Apr 07, 2004 | 7.948 | 8.661 | 7.799 | 7.934 | 11,843,579 | -0.16(-1.92%) |
Apr 06, 2004 | 8.223 | 8.258 | 8.004 | 8.089 | 9,713,617 | -0.25(-2.96%) |
Apr 05, 2004 | 8.378 | 8.491 | 8.223 | 8.336 | 8,202,496 | -0.04(-0.51%) |
Apr 02, 2004 | 8.392 | 8.428 | 8.237 | 8.378 | 8,206,888 | +0.24(+2.95%) |
Apr 01, 2004 | 7.891 | 8.152 | 7.877 | 8.138 | 7,242,780 | +0.25(+3.13%) |
Mar 31, 2004 | 8.025 | 8.047 | 7.870 | 7.891 | 6,378,129 | -0.06(-0.80%) |
Mar 30, 2004 | 7.934 | 8.096 | 7.849 | 7.955 | 7,071,210 | +0.02(+0.27%) |
Mar 29, 2004 | 7.941 | 8.159 | 7.905 | 7.934 | 12,123,815 | +0.13(+1.63%) |
Mar 26, 2004 | 7.764 | 7.927 | 7.679 | 7.807 | 10,094,868 | +0.11(+1.37%) |
Mar 25, 2004 | 7.503 | 7.750 | 7.432 | 7.701 | 13,721,925 | +0.42(+5.82%) |
Mar 24, 2004 | 7.411 | 7.552 | 7.235 | 7.277 | 11,018,314 | -0.13(-1.81%) |
Mar 23, 2004 | 7.658 | 7.658 | 7.298 | 7.411 | 13,377,651 | +0.12(+1.65%) |
Mar 22, 2004 | 7.369 | 7.432 | 7.164 | 7.291 | 13,715,691 | -0.17(-2.27%) |
Mar 19, 2004 | 7.694 | 7.750 | 7.439 | 7.461 | 10,822,234 | -0.22(-2.85%) |
Mar 18, 2004 | 7.750 | 7.764 | 7.531 | 7.679 | 8,433,429 | -0.06(-0.73%) |
Mar 17, 2004 | 7.658 | 7.842 | 7.651 | 7.736 | 10,436,450 | +0.23(+3.01%) |
Mar 16, 2004 | 7.757 | 7.821 | 7.376 | 7.510 | 17,951,674 | -0.16(-2.12%) |
Mar 15, 2004 | 7.870 | 7.898 | 7.058 | 7.672 | 13,387,144 | -0.32(-3.98%) |
Mar 12, 2004 | 7.771 | 8.082 | 7.764 | 7.990 | 13,247,734 | +0.21(+2.72%) |
Mar 11, 2004 | 7.983 | 8.004 | 7.334 | 7.778 | 31,695,984 | -0.42(-5.08%) |
Mar 10, 2004 | 8.788 | 8.816 | 8.039 | 8.195 | 19,605,178 | -0.37(-4.37%) |
Mar 09, 2004 | 8.950 | 8.978 | 8.470 | 8.569 | 19,326,926 | -0.38(-4.26%) |
Mar 08, 2004 | 8.978 | 9.119 | 8.894 | 8.950 | 13,196,306 | -0.04(-0.39%) |
Mar 05, 2004 | 8.992 | 9.105 | 8.929 | 8.985 | 10,167,548 | -0.08(-0.86%) |
Mar 04, 2004 | 9.035 | 9.119 | 8.964 | 9.063 | 7,708,612 | +0.03(+0.31%) |
Mar 03, 2004 | 9.169 | 9.211 | 8.999 | 9.035 | 15,296,516 | -0.13(-1.39%) |
Mar 02, 2004 | 8.992 | 9.169 | 8.957 | 9.162 | 14,110,685 | +0.17(+1.88%) |
Mar 01, 2004 | 8.823 | 9.042 | 8.823 | 8.992 | 6,643,347 | +0.13(+1.51%) |
Feb 27, 2004 | 9.056 | 9.070 | 8.822 | 8.858 | 9,318,623 | -0.06(-0.71%) |
Feb 26, 2004 | 8.929 | 9.063 | 8.823 | 8.922 | 11,558,527 | +0.05(+0.56%) |
Feb 25, 2004 | 8.689 | 8.943 | 8.668 | 8.872 | 11,150,640 | +0.18(+2.11%) |
Feb 24, 2004 | 8.731 | 8.774 | 8.505 | 8.689 | 12,084,854 | -0.12(-1.36%) |
Feb 23, 2004 | 9.077 | 9.275 | 8.717 | 8.809 | 15,925,135 | -0.30(-3.26%) |
Feb 20, 2004 | 9.183 | 9.183 | 8.936 | 9.105 | 22,062,272 | -0.08(-0.85%) |
Feb 19, 2004 | 9.331 | 9.409 | 9.091 | 9.183 | 17,737,600 | -0.12(-1.29%) |
Feb 18, 2004 | 9.126 | 9.317 | 9.056 | 9.303 | 18,628,604 | +0.25(+2.81%) |
Feb 17, 2004 | 8.908 | 9.148 | 8.886 | 9.049 | 12,929,246 | +0.29(+3.30%) |
Feb 13, 2004 | 9.035 | 9.105 | 8.710 | 8.759 | 12,387,192 | -0.17(-1.90%) |
Feb 12, 2004 | 9.035 | 9.091 | 8.830 | 8.929 | 10,931,325 | -0.15(-1.63%) |
Feb 11, 2004 | 8.950 | 9.105 | 8.851 | 9.077 | 12,801,170 | +0.13(+1.42%) |
Feb 10, 2004 | 8.922 | 8.950 | 8.752 | 8.950 | 13,049,104 | -0.02(-0.24%) |
Feb 09, 2004 | 9.042 | 9.204 | 8.894 | 8.971 | 16,430,919 | +0.06(+0.71%) |
Feb 06, 2004 | 8.541 | 8.957 | 8.519 | 8.908 | 23,680,926 | +0.56(+6.77%) |
Feb 05, 2004 | 8.512 | 8.632 | 8.343 | 8.343 | 13,178,454 | -0.12(-1.42%) |
Feb 04, 2004 | 8.604 | 8.611 | 8.308 | 8.463 | 16,884,850 | -0.35(-3.93%) |
Feb 03, 2004 | 8.886 | 8.901 | 8.668 | 8.809 | 11,717,629 | -0.10(-1.11%) |
Feb 02, 2004 | 9.119 | 9.197 | 8.851 | 8.908 | 11,791,443 | -0.21(-2.32%) |
Jan 30, 2004 | 8.894 | 9.197 | 8.788 | 9.119 | 13,284,003 | +0.31(+3.53%) |
Jan 29, 2004 | 9.042 | 9.141 | 8.625 | 8.809 | 19,011,554 | -0.28(-3.03%) |
Jan 28, 2004 | 9.444 | 9.522 | 9.042 | 9.084 | 15,550,542 | -0.34(-3.60%) |
Jan 27, 2004 | 9.472 | 9.522 | 9.261 | 9.423 | 22,595,258 | -0.05(-0.52%) |
Jan 26, 2004 | 9.246 | 9.501 | 9.148 | 9.472 | 14,987,662 | +0.13(+1.44%) |
Jan 23, 2004 | 8.929 | 9.366 | 8.823 | 9.338 | 28,800,684 | +0.23(+2.56%) |
Jan 22, 2004 | 9.388 | 9.402 | 9.006 | 9.105 | 20,285,508 | -0.35(-3.66%) |
Jan 21, 2004 | 9.592 | 9.599 | 9.381 | 9.451 | 18,308,556 | -0.28(-2.83%) |
Jan 20, 2004 | 9.529 | 9.804 | 9.479 | 9.726 | 35,422,780 | +0.26(+2.76%) |
Jan 16, 2004 | 8.823 | 9.529 | 8.766 | 9.465 | 35,400,680 | +0.70(+7.97%) |
Jan 15, 2004 | 8.661 | 8.795 | 8.646 | 8.766 | 13,964,192 | +0.09(+1.06%) |
Jan 14, 2004 | 8.534 | 8.675 | 8.512 | 8.675 | 12,354,464 | +0.16(+1.82%) |
Jan 13, 2004 | 8.498 | 8.639 | 8.435 | 8.519 | 16,442,253 | -0.04(-0.41%) |
Jan 12, 2004 | 8.505 | 8.590 | 8.371 | 8.555 | 18,200,600 | +0.08(+1.00%) |
Jan 09, 2004 | 8.329 | 8.639 | 8.301 | 8.470 | 23,099,486 | -0.01(-0.08%) |
Jan 08, 2004 | 8.061 | 8.484 | 7.531 | 8.477 | 35,160,820 | +0.42(+5.17%) |
Jan 07, 2004 | 8.096 | 8.209 | 7.835 | 8.061 | 20,456,088 | -0.04(-0.44%) |
Jan 06, 2004 | 7.835 | 8.152 | 7.708 | 8.096 | 25,131,692 | +0.32(+4.18%) |
Jan 05, 2004 | 7.341 | 7.778 | 7.312 | 7.771 | 25,591,432 | +0.52(+7.21%) |
Jan 02, 2004 | 7.432 | 7.475 | 7.200 | 7.249 | 12,156,968 | -0.11(-1.53%) |
Dec 31, 2003 | 7.305 | 7.411 | 7.277 | 7.362 | 8,845,849 | +0.06(+0.87%) |
Dec 30, 2003 | 7.319 | 7.461 | 7.270 | 7.298 | 9,371,893 | -0.04(-0.58%) |
Dec 29, 2003 | 7.242 | 7.334 | 7.200 | 7.341 | 10,362,919 | +0.10(+1.36%) |
Dec 26, 2003 | 7.256 | 7.319 | 7.200 | 7.242 | 3,291,142 | +0.04(+0.59%) |
Dec 24, 2003 | 7.270 | 7.270 | 7.192 | 7.200 | 3,426,443 | -0.07(-0.97%) |
Dec 23, 2003 | 7.362 | 7.433 | 7.200 | 7.270 | 9,458,599 | -0.04(-0.58%) |
Dec 22, 2003 | 7.327 | 7.376 | 7.270 | 7.312 | 11,302,517 | -0.05(-0.67%) |
Dec 19, 2003 | 7.489 | 7.510 | 7.334 | 7.362 | 16,244,473 | -0.08(-1.14%) |
Dec 18, 2003 | 7.058 | 7.559 | 7.256 | 7.447 | 26,576,366 | +0.39(+5.50%) |
Dec 17, 2003 | 7.115 | 7.256 | 6.981 | 7.058 | 23,312,708 | -0.17(-2.34%) |
Dec 16, 2003 | 7.510 | 7.588 | 7.221 | 7.228 | 18,865,912 | -0.40(-5.19%) |
Dec 15, 2003 | 7.771 | 7.912 | 7.602 | 7.623 | 15,446,552 | +0.01(+0.19%) |
Dec 12, 2003 | 7.503 | 7.630 | 7.418 | 7.609 | 10,794,324 | +0.20(+2.67%) |
Dec 11, 2003 | 7.143 | 7.454 | 7.058 | 7.411 | 15,682,585 | +0.30(+4.17%) |
Dec 10, 2003 | 7.200 | 7.263 | 7.044 | 7.115 | 19,821,802 | +0.13(+1.92%) |
Dec 09, 2003 | 7.376 | 7.545 | 6.952 | 6.981 | 21,207,398 | -0.40(-5.36%) |
Dec 08, 2003 | 7.376 | 7.496 | 7.115 | 7.376 | 16,833,564 | -0.06(-0.76%) |
Dec 05, 2003 | 7.588 | 7.623 | 7.404 | 7.432 | 12,158,243 | -0.23(-2.95%) |
Dec 04, 2003 | 7.792 | 7.919 | 7.538 | 7.658 | 14,197,533 | -0.13(-1.72%) |
Dec 03, 2003 | 8.018 | 8.047 | 7.771 | 7.792 | 9,689,673 | -0.17(-2.13%) |
Dec 02, 2003 | 8.089 | 8.117 | 7.941 | 7.962 | 14,149,929 | -0.19(-2.34%) |
Dec 01, 2003 | 8.124 | 8.216 | 8.103 | 8.152 | 10,123,911 | +0.06(+0.70%) |
Nov 28, 2003 | 8.047 | 8.118 | 7.990 | 8.096 | 3,289,442 | +0.01(+0.17%) |
Nov 26, 2003 | 8.061 | 8.166 | 7.984 | 8.082 | 8,184,361 | +0.02(+0.26%) |
Nov 25, 2003 | 8.018 | 8.166 | 8.061 | 8.061 | 13,806,931 | +0.04(+0.53%) |
Nov 24, 2003 | 7.814 | 8.047 | 7.785 | 8.018 | 11,813,119 | +0.35(+4.60%) |
Nov 21, 2003 | 7.651 | 7.842 | 7.602 | 7.665 | 8,657,419 | +0.01(+0.18%) |
Nov 20, 2003 | 7.722 | 7.948 | 7.552 | 7.651 | 14,723,294 | -0.07(-0.91%) |
Nov 19, 2003 | 7.574 | 7.764 | 7.439 | 7.722 | 17,688,438 | +0.28(+3.80%) |
Nov 18, 2003 | 7.835 | 7.983 | 7.312 | 7.439 | 25,328,054 | -0.40(-5.05%) |
Nov 17, 2003 | 8.011 | 8.032 | 7.658 | 7.835 | 29,124,840 | -0.35(-4.23%) |
Nov 14, 2003 | 8.294 | 8.392 | 7.764 | 8.181 | 9,320,606 | -0.11(-1.36%) |
Nov 13, 2003 | 8.343 | 8.378 | 8.272 | 8.294 | 13,084,381 | +0.04(+0.51%) |
Nov 12, 2003 | 8.152 | 8.294 | 8.174 | 8.251 | 15,894,674 | +0.10(+1.21%) |
Nov 11, 2003 | 8.406 | 8.421 | 8.124 | 8.152 | 11,275,315 | -0.25(-3.02%) |
Nov 10, 2003 | 8.470 | 8.682 | 8.399 | 8.406 | 16,340,813 | -0.06(-0.75%) |
Nov 07, 2003 | 8.477 | 8.710 | 8.435 | 8.470 | 15,663,458 | -0.01(-0.08%) |
Nov 06, 2003 | 8.421 | 8.519 | 8.336 | 8.477 | 13,224,783 | +0.17(+2.04%) |
Nov 05, 2003 | 7.955 | 8.330 | 8.138 | 8.308 | 13,281,453 | +0.07(+0.86%) |
Nov 04, 2003 | 7.955 | 8.244 | 7.927 | 8.237 | 20,940,054 | +0.32(+4.01%) |
Nov 03, 2003 | 7.750 | 7.927 | 7.764 | 7.919 | 8,643,295 | +0.17(+2.19%) |
Oct 31, 2003 | 7.905 | 7.934 | 7.439 | 7.750 | 8,672,153 | -0.16(-1.96%) |
Oct 30, 2003 | 7.962 | 8.011 | 7.927 | 7.905 | 14,623,979 | -0.06(-0.71%) |
Oct 29, 2003 | 7.934 | 7.976 | 7.884 | 7.962 | 18,963,952 | +0.02(+0.27%) |
Oct 28, 2003 | 7.743 | 8.011 | 7.708 | 7.941 | 21,820,148 | +0.34(+4.46%) |
Oct 27, 2003 | 7.447 | 7.637 | 7.362 | 7.602 | 11,205,469 | +0.27(+3.66%) |
Oct 24, 2003 | 7.411 | 7.439 | 7.270 | 7.334 | 10,798,291 | -0.15(-1.98%) |
Oct 23, 2003 | 7.221 | 7.482 | 7.150 | 7.482 | 21,014,718 | +0.14(+1.92%) |
Oct 22, 2003 | 7.552 | 7.581 | 7.270 | 7.341 | 15,929,526 | -0.27(-3.53%) |
Oct 21, 2003 | 7.623 | 7.672 | 7.552 | 7.609 | 14,948,417 | -0.01(-0.09%) |
Oct 20, 2003 | 7.764 | 7.764 | 7.552 | 7.616 | 18,267,754 | -0.15(-1.91%) |
Oct 17, 2003 | 7.835 | 7.849 | 7.679 | 7.764 | 13,692,740 | +0.00(+0.00%) |
Oct 16, 2003 | 7.588 | 7.835 | 7.538 | 7.764 | 19,481,354 | +0.04(+0.46%) |
Oct 15, 2003 | 7.877 | 7.948 | 7.694 | 7.729 | 28,621,606 | -0.15(-1.88%) |
Oct 14, 2003 | 7.835 | 7.877 | 7.778 | 7.877 | 14,844,144 | +0.08(+1.00%) |
Oct 13, 2003 | 7.729 | 7.856 | 7.736 | 7.799 | 23,023,404 | +0.07(+0.91%) |
Oct 10, 2003 | 7.602 | 7.750 | 7.567 | 7.729 | 23,895,848 | +0.13(+1.67%) |
Oct 09, 2003 | 7.489 | 7.708 | 7.545 | 7.602 | 16,421,569 | +0.11(+1.51%) |
Oct 08, 2003 | 7.496 | 7.524 | 7.200 | 7.489 | 16,207,354 | -0.01(-0.09%) |
Oct 07, 2003 | 7.080 | 7.517 | 6.988 | 7.496 | 23,149,638 | +0.29(+4.02%) |
Oct 06, 2003 | 6.917 | 7.178 | 6.847 | 7.207 | 16,357,673 | +0.29(+4.18%) |
Oct 03, 2003 | 6.776 | 7.016 | 6.776 | 6.917 | 19,544,542 | +0.21(+3.16%) |
Oct 02, 2003 | 6.557 | 6.705 | 6.515 | 6.705 | 14,855,903 | +0.11(+1.60%) |