Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.553 | 7.674 | 7.553 | 7.674 | 1,113,514 | +0.11(+1.45%) |
Aug 30, 2004 | 7.663 | 7.828 | 7.553 | 7.564 | 978,391 | -0.13(-1.75%) |
Aug 27, 2004 | 7.681 | 7.738 | 7.621 | 7.699 | 782,935 | +0.06(+0.78%) |
Aug 26, 2004 | 7.665 | 7.816 | 7.625 | 7.639 | 1,188,583 | -0.06(-0.82%) |
Aug 25, 2004 | 7.625 | 7.740 | 7.585 | 7.702 | 1,120,743 | +0.11(+1.44%) |
Aug 24, 2004 | 7.634 | 7.674 | 7.541 | 7.593 | 1,259,759 | +0.03(+0.45%) |
Aug 23, 2004 | 7.650 | 7.755 | 7.512 | 7.559 | 1,282,557 | -0.09(-1.20%) |
Aug 20, 2004 | 7.603 | 7.675 | 7.501 | 7.650 | 857,726 | +0.05(+0.64%) |
Aug 19, 2004 | 7.663 | 7.681 | 7.544 | 7.602 | 1,092,106 | -0.08(-1.08%) |
Aug 18, 2004 | 7.553 | 7.697 | 7.496 | 7.684 | 1,328,432 | +0.10(+1.28%) |
Aug 17, 2004 | 7.506 | 7.587 | 7.461 | 7.587 | 1,387,931 | +0.06(+0.86%) |
Aug 16, 2004 | 7.515 | 7.607 | 7.472 | 7.523 | 1,838,620 | +0.04(+0.55%) |
Aug 13, 2004 | 7.589 | 7.675 | 7.436 | 7.481 | 1,094,052 | -0.08(-1.02%) |
Aug 12, 2004 | 7.670 | 7.719 | 7.555 | 7.559 | 1,284,504 | -0.16(-2.10%) |
Aug 11, 2004 | 7.688 | 7.785 | 7.643 | 7.720 | 1,071,810 | -0.01(-0.09%) |
Aug 10, 2004 | 7.596 | 7.756 | 7.560 | 7.728 | 1,536,122 | +0.17(+2.26%) |
Aug 09, 2004 | 7.666 | 7.839 | 7.416 | 7.557 | 2,813,397 | +0.14(+1.94%) |
Aug 06, 2004 | 7.686 | 7.697 | 7.398 | 7.413 | 2,677,718 | -0.29(-3.78%) |
Aug 05, 2004 | 7.929 | 7.929 | 7.704 | 7.704 | 1,454,659 | -0.22(-2.84%) |
Aug 04, 2004 | 7.947 | 7.994 | 7.861 | 7.929 | 1,122,411 | +0.01(+0.14%) |
Aug 03, 2004 | 7.931 | 8.053 | 7.913 | 7.918 | 1,230,565 | -0.04(-0.45%) |
Aug 02, 2004 | 7.841 | 7.987 | 7.814 | 7.954 | 1,585,611 | +0.09(+1.14%) |
Jul 30, 2004 | 7.888 | 7.931 | 7.740 | 7.864 | 980,615 | -0.05(-0.64%) |
Jul 29, 2004 | 7.819 | 7.956 | 7.760 | 7.915 | 1,399,330 | +0.13(+1.73%) |
Jul 28, 2004 | 7.742 | 7.832 | 7.665 | 7.780 | 1,913,132 | +0.00(+0.02%) |
Jul 27, 2004 | 7.884 | 7.913 | 7.668 | 7.778 | 1,665,684 | -0.06(-0.83%) |
Jul 26, 2004 | 7.884 | 8.021 | 7.823 | 7.843 | 1,251,418 | -0.05(-0.68%) |
Jul 23, 2004 | 7.958 | 8.026 | 7.877 | 7.897 | 1,004,804 | -0.08(-1.04%) |
Jul 22, 2004 | 8.021 | 8.031 | 7.913 | 7.979 | 2,028,515 | -0.03(-0.34%) |
Jul 21, 2004 | 8.249 | 8.294 | 7.855 | 8.006 | 4,883,339 | -0.38(-4.52%) |
Jul 20, 2004 | 8.245 | 8.389 | 8.236 | 8.386 | 1,281,445 | +0.15(+1.77%) |
Jul 19, 2004 | 8.215 | 8.274 | 8.183 | 8.240 | 1,360,406 | +0.09(+1.06%) |
Jul 16, 2004 | 8.271 | 8.299 | 8.154 | 8.154 | 1,082,097 | -0.12(-1.41%) |
Jul 15, 2004 | 8.130 | 8.344 | 8.102 | 8.271 | 1,054,850 | +0.12(+1.50%) |
Jul 14, 2004 | 8.120 | 8.226 | 8.098 | 8.148 | 853,833 | -0.02(-0.24%) |
Jul 13, 2004 | 8.125 | 8.179 | 8.075 | 8.168 | 1,246,413 | +0.05(+0.62%) |
Jul 12, 2004 | 8.114 | 8.190 | 7.985 | 8.118 | 1,364,020 | -0.01(-0.07%) |
Jul 09, 2004 | 8.006 | 8.150 | 8.006 | 8.123 | 965,602 | +0.08(+1.03%) |
Jul 08, 2004 | 8.272 | 8.272 | 8.022 | 8.040 | 1,615,361 | -0.22(-2.63%) |
Jul 07, 2004 | 8.159 | 8.262 | 8.141 | 8.258 | 787,106 | +0.08(+1.03%) |
Jul 06, 2004 | 8.199 | 8.260 | 8.123 | 8.174 | 1,833,615 | -0.02(-0.20%) |
Jul 02, 2004 | 8.217 | 8.245 | 8.134 | 8.190 | 921,951 | +0.00(+0.04%) |
Jul 01, 2004 | 8.321 | 8.407 | 8.141 | 8.186 | 2,049,367 | -0.06(-0.70%) |
Jun 30, 2004 | 8.030 | 8.244 | 8.022 | 8.244 | 2,123,046 | +0.11(+1.39%) |
Jun 29, 2004 | 8.174 | 8.303 | 8.109 | 8.130 | 1,855,301 | -0.08(-0.94%) |
Jun 28, 2004 | 8.093 | 8.228 | 8.066 | 8.208 | 2,452,790 | +0.13(+1.60%) |
Jun 25, 2004 | 7.850 | 8.093 | 7.850 | 8.078 | 2,854,267 | +0.22(+2.79%) |
Jun 24, 2004 | 7.969 | 7.969 | 7.816 | 7.859 | 804,344 | -0.08(-1.06%) |
Jun 23, 2004 | 7.776 | 7.943 | 7.773 | 7.943 | 1,486,910 | +0.16(+2.10%) |
Jun 22, 2004 | 7.672 | 7.780 | 7.553 | 7.780 | 1,066,527 | +0.12(+1.57%) |
Jun 21, 2004 | 7.724 | 7.737 | 7.647 | 7.659 | 1,063,191 | -0.07(-0.95%) |
Jun 18, 2004 | 7.704 | 7.821 | 7.679 | 7.733 | 1,451,044 | +0.00(+0.02%) |
Jun 17, 2004 | 7.724 | 7.764 | 7.643 | 7.731 | 677,839 | -0.02(-0.28%) |
Jun 16, 2004 | 7.774 | 7.798 | 7.668 | 7.753 | 752,352 | -0.01(-0.07%) |
Jun 15, 2004 | 7.690 | 7.810 | 7.683 | 7.758 | 1,097,111 | +0.14(+1.82%) |
Jun 14, 2004 | 7.679 | 7.697 | 7.609 | 7.620 | 1,014,535 | -0.07(-0.94%) |
Jun 10, 2004 | 7.684 | 7.722 | 7.641 | 7.692 | 1,058,742 | +0.05(+0.64%) |
Jun 09, 2004 | 7.683 | 7.708 | 7.629 | 7.643 | 789,608 | -0.10(-1.23%) |
Jun 08, 2004 | 7.616 | 7.742 | 7.587 | 7.738 | 1,064,303 | +0.13(+1.70%) |
Jun 07, 2004 | 7.523 | 7.630 | 7.494 | 7.609 | 987,010 | +0.12(+1.54%) |
Jun 04, 2004 | 7.501 | 7.580 | 7.445 | 7.494 | 1,144,932 | +0.03(+0.39%) |
Jun 03, 2004 | 7.535 | 7.560 | 7.465 | 7.465 | 791,554 | -0.10(-1.31%) |
Jun 02, 2004 | 7.562 | 7.598 | 7.515 | 7.564 | 1,093,218 | +0.03(+0.38%) |
Jun 01, 2004 | 7.398 | 7.544 | 7.380 | 7.535 | 1,811,651 | +0.06(+0.77%) |
May 28, 2004 | 7.380 | 7.478 | 7.368 | 7.478 | 697,302 | +0.08(+1.09%) |
May 27, 2004 | 7.434 | 7.461 | 7.310 | 7.397 | 1,077,092 | -0.03(-0.34%) |
May 26, 2004 | 7.431 | 7.475 | 7.373 | 7.422 | 825,752 | -0.06(-0.82%) |
May 25, 2004 | 7.201 | 7.485 | 7.186 | 7.483 | 1,900,064 | +0.29(+4.05%) |
May 24, 2004 | 7.183 | 7.220 | 7.145 | 7.192 | 1,279,221 | +0.05(+0.68%) |
May 21, 2004 | 7.060 | 7.145 | 7.017 | 7.143 | 1,484,408 | +0.12(+1.69%) |
May 20, 2004 | 7.050 | 7.086 | 7.013 | 7.024 | 1,200,816 | +0.02(+0.26%) |
May 19, 2004 | 7.156 | 7.204 | 6.990 | 7.006 | 2,471,697 | -0.10(-1.47%) |
May 18, 2004 | 7.139 | 7.165 | 7.006 | 7.111 | 2,383,005 | -0.02(-0.23%) |
May 17, 2004 | 7.217 | 7.224 | 7.086 | 7.127 | 1,716,564 | -0.10(-1.37%) |
May 14, 2004 | 7.276 | 7.312 | 7.157 | 7.226 | 849,107 | -0.02(-0.32%) |
May 13, 2004 | 7.307 | 7.343 | 7.170 | 7.249 | 797,671 | -0.03(-0.40%) |
May 12, 2004 | 7.199 | 7.291 | 7.148 | 7.278 | 1,810,260 | +0.04(+0.55%) |
May 11, 2004 | 7.343 | 7.395 | 7.168 | 7.238 | 1,510,543 | -0.11(-1.47%) |
May 10, 2004 | 7.361 | 7.407 | 7.289 | 7.346 | 1,680,976 | -0.07(-0.90%) |
May 07, 2004 | 7.400 | 7.535 | 7.337 | 7.413 | 1,980,694 | -0.04(-0.48%) |
May 06, 2004 | 7.418 | 7.535 | 7.328 | 7.449 | 1,713,784 | +0.01(+0.15%) |
May 05, 2004 | 7.355 | 7.456 | 7.242 | 7.438 | 1,231,400 | +0.08(+1.10%) |
May 04, 2004 | 7.436 | 7.456 | 7.305 | 7.357 | 1,645,944 | -0.11(-1.52%) |
May 03, 2004 | 7.361 | 7.542 | 7.325 | 7.470 | 2,170,589 | +0.09(+1.22%) |
Apr 30, 2004 | 7.433 | 7.537 | 7.330 | 7.380 | 1,039,558 | -0.04(-0.49%) |
Apr 29, 2004 | 7.467 | 7.643 | 7.345 | 7.416 | 1,628,428 | -0.03(-0.43%) |
Apr 28, 2004 | 7.488 | 7.530 | 7.361 | 7.449 | 1,972,631 | -0.06(-0.77%) |
Apr 27, 2004 | 7.521 | 7.639 | 7.440 | 7.506 | 1,444,927 | +0.04(+0.51%) |
Apr 26, 2004 | 7.553 | 7.670 | 7.391 | 7.469 | 698,136 | -0.06(-0.86%) |
Apr 23, 2004 | 7.513 | 7.555 | 7.348 | 7.533 | 1,395,438 | -0.02(-0.21%) |
Apr 22, 2004 | 7.449 | 7.643 | 7.375 | 7.550 | 1,264,485 | +0.08(+1.03%) |
Apr 21, 2004 | 7.470 | 7.537 | 7.332 | 7.472 | 1,426,021 | -0.08(-1.05%) |
Apr 20, 2004 | 7.514 | 7.638 | 7.436 | 7.551 | 1,372,917 | -0.01(-0.19%) |
Apr 19, 2004 | 7.499 | 7.567 | 7.386 | 7.566 | 694,799 | +0.08(+1.01%) |
Apr 16, 2004 | 7.476 | 7.555 | 7.449 | 7.490 | 1,200,816 | -0.05(-0.72%) |
Apr 15, 2004 | 7.508 | 7.600 | 7.456 | 7.544 | 1,036,500 | +0.03(+0.36%) |
Apr 14, 2004 | 7.490 | 7.541 | 7.443 | 7.517 | 1,897,006 | -0.01(-0.12%) |
Apr 13, 2004 | 7.621 | 7.650 | 7.494 | 7.526 | 1,311,194 | -0.11(-1.39%) |
Apr 12, 2004 | 7.598 | 7.688 | 7.510 | 7.632 | 1,225,561 | +0.06(+0.78%) |
Apr 08, 2004 | 7.711 | 7.817 | 7.519 | 7.573 | 1,408,505 | -0.19(-2.46%) |
Apr 07, 2004 | 7.879 | 7.911 | 7.684 | 7.764 | 2,009,609 | -0.12(-1.55%) |
Apr 06, 2004 | 7.832 | 7.942 | 7.825 | 7.886 | 1,985,420 | +0.05(+0.62%) |
Apr 05, 2004 | 7.798 | 7.850 | 7.733 | 7.837 | 886,641 | +0.05(+0.62%) |
Apr 02, 2004 | 7.697 | 7.803 | 7.697 | 7.789 | 1,458,551 | +0.13(+1.71%) |
Apr 01, 2004 | 7.638 | 7.715 | 7.591 | 7.657 | 3,152,317 | +0.19(+2.60%) |
Mar 31, 2004 | 7.454 | 7.472 | 7.364 | 7.463 | 1,051,791 | +0.01(+0.14%) |
Mar 30, 2004 | 7.364 | 7.452 | 7.301 | 7.452 | 1,189,695 | +0.09(+1.27%) |
Mar 29, 2004 | 7.296 | 7.465 | 7.285 | 7.359 | 1,353,177 | +0.04(+0.54%) |
Mar 26, 2004 | 7.339 | 7.373 | 7.301 | 7.319 | 732,334 | -0.06(-0.83%) |
Mar 25, 2004 | 7.327 | 7.386 | 7.267 | 7.380 | 1,599,513 | +0.08(+1.13%) |
Mar 24, 2004 | 7.026 | 7.323 | 7.026 | 7.298 | 3,467,048 | +0.26(+3.68%) |
Mar 23, 2004 | 6.924 | 7.105 | 6.881 | 7.039 | 2,656,309 | +0.27(+4.04%) |
Mar 22, 2004 | 6.886 | 6.915 | 6.740 | 6.765 | 1,334,271 | -0.12(-1.75%) |
Mar 19, 2004 | 7.073 | 7.073 | 6.884 | 6.886 | 929,458 | -0.18(-2.52%) |
Mar 18, 2004 | 7.050 | 7.104 | 7.014 | 7.064 | 1,132,977 | -0.00(-0.03%) |
Mar 17, 2004 | 6.958 | 7.123 | 6.886 | 7.066 | 1,183,022 | +0.14(+1.97%) |
Mar 16, 2004 | 7.005 | 7.033 | 6.881 | 6.929 | 1,259,759 | -0.03(-0.44%) |
Mar 15, 2004 | 7.032 | 7.120 | 6.960 | 6.960 | 1,075,424 | -0.19(-2.59%) |
Mar 12, 2004 | 7.048 | 7.145 | 6.978 | 7.145 | 1,205,265 | +0.17(+2.45%) |
Mar 11, 2004 | 7.010 | 7.148 | 6.951 | 6.974 | 1,965,680 | -0.02(-0.31%) |
Mar 10, 2004 | 7.098 | 7.184 | 6.996 | 6.996 | 1,796,081 | -0.15(-2.09%) |
Mar 09, 2004 | 7.086 | 7.220 | 7.086 | 7.145 | 1,789,686 | +0.01(+0.15%) |
Mar 08, 2004 | 7.219 | 7.219 | 7.001 | 7.134 | 3,653,329 | -0.06(-0.80%) |
Mar 05, 2004 | 7.127 | 7.278 | 7.127 | 7.192 | 1,868,647 | -0.01(-0.20%) |
Mar 04, 2004 | 7.123 | 7.211 | 7.123 | 7.206 | 1,001,746 | +0.04(+0.63%) |
Mar 03, 2004 | 7.172 | 7.204 | 7.084 | 7.161 | 1,598,123 | -0.01(-0.20%) |
Mar 02, 2004 | 7.224 | 7.384 | 7.145 | 7.175 | 1,516,660 | -0.08(-1.07%) |
Mar 01, 2004 | 7.125 | 7.273 | 7.100 | 7.253 | 1,171,345 | +0.13(+1.82%) |
Feb 27, 2004 | 7.116 | 7.190 | 7.066 | 7.123 | 1,085,433 | -0.04(-0.63%) |
Feb 26, 2004 | 7.170 | 7.197 | 7.107 | 7.168 | 932,516 | +0.01(+0.20%) |
Feb 25, 2004 | 7.130 | 7.159 | 7.057 | 7.154 | 854,945 | +0.02(+0.23%) |
Feb 24, 2004 | 7.130 | 7.196 | 7.062 | 7.138 | 1,639,827 | +0.07(+1.04%) |
Feb 23, 2004 | 7.111 | 7.168 | 7.037 | 7.064 | 1,658,455 | -0.12(-1.63%) |
Feb 20, 2004 | 7.077 | 7.231 | 7.068 | 7.181 | 2,498,666 | +0.10(+1.40%) |
Feb 19, 2004 | 7.087 | 7.192 | 7.053 | 7.082 | 1,817,211 | +0.00(+0.03%) |
Feb 18, 2004 | 7.132 | 7.179 | 6.942 | 7.080 | 1,538,346 | -0.08(-1.15%) |
Feb 17, 2004 | 7.141 | 7.249 | 7.107 | 7.163 | 1,385,151 | +0.01(+0.13%) |
Feb 13, 2004 | 7.240 | 7.318 | 7.114 | 7.154 | 1,716,008 | -0.11(-1.49%) |
Feb 12, 2004 | 7.364 | 7.427 | 7.253 | 7.262 | 1,215,830 | -0.12(-1.66%) |
Feb 11, 2004 | 7.300 | 7.411 | 7.224 | 7.384 | 1,377,922 | +0.07(+0.93%) |
Feb 10, 2004 | 7.168 | 7.337 | 7.048 | 7.316 | 1,302,297 | +0.09(+1.27%) |
Feb 09, 2004 | 7.224 | 7.240 | 7.152 | 7.224 | 854,667 | -0.02(-0.32%) |
Feb 06, 2004 | 7.123 | 7.262 | 7.084 | 7.247 | 1,330,379 | +0.16(+2.28%) |
Feb 05, 2004 | 7.219 | 7.264 | 7.033 | 7.086 | 1,695,434 | -0.12(-1.72%) |
Feb 04, 2004 | 6.890 | 7.231 | 6.870 | 7.210 | 3,832,937 | +0.26(+3.81%) |
Feb 03, 2004 | 6.868 | 6.969 | 6.855 | 6.945 | 1,539,458 | +0.06(+0.89%) |
Feb 02, 2004 | 6.825 | 7.003 | 6.760 | 6.884 | 1,644,832 | +0.07(+0.98%) |
Jan 30, 2004 | 6.837 | 6.893 | 6.800 | 6.818 | 993,683 | -0.07(-1.02%) |
Jan 29, 2004 | 6.816 | 6.915 | 6.798 | 6.888 | 1,069,585 | +0.07(+1.08%) |
Jan 28, 2004 | 6.927 | 7.010 | 6.807 | 6.814 | 865,511 | -0.07(-0.99%) |
Jan 27, 2004 | 7.048 | 7.050 | 6.868 | 6.882 | 940,301 | -0.15(-2.12%) |
Jan 26, 2004 | 7.008 | 7.032 | 6.877 | 7.032 | 800,451 | -0.00(-0.05%) |
Jan 23, 2004 | 6.951 | 7.044 | 6.943 | 7.035 | 659,211 | +0.07(+1.03%) |
Jan 22, 2004 | 7.003 | 7.064 | 6.960 | 6.963 | 723,715 | -0.06(-0.84%) |
Jan 21, 2004 | 6.969 | 7.123 | 6.918 | 7.023 | 1,112,124 | +0.04(+0.54%) |
Jan 20, 2004 | 6.897 | 7.015 | 6.881 | 6.985 | 1,364,020 | +0.08(+1.09%) |
Jan 16, 2004 | 6.733 | 6.911 | 6.704 | 6.909 | 1,285,616 | +0.21(+3.17%) |
Jan 15, 2004 | 6.616 | 6.783 | 6.582 | 6.697 | 2,840,004 | -0.06(-0.90%) |
Jan 14, 2004 | 6.816 | 6.877 | 6.735 | 6.758 | 1,352,860 | -0.02(-0.32%) |
Jan 13, 2004 | 6.699 | 6.798 | 6.690 | 6.780 | 1,189,978 | +0.02(+0.35%) |
Jan 12, 2004 | 6.807 | 6.866 | 6.692 | 6.756 | 1,416,365 | -0.04(-0.56%) |
Jan 09, 2004 | 6.895 | 6.915 | 6.762 | 6.794 | 804,458 | -0.09(-1.36%) |
Jan 08, 2004 | 6.934 | 6.949 | 6.789 | 6.888 | 1,039,908 | +0.01(+0.08%) |
Jan 07, 2004 | 6.994 | 6.996 | 6.794 | 6.882 | 1,222,361 | -0.13(-1.82%) |
Jan 06, 2004 | 6.969 | 7.028 | 6.888 | 7.010 | 982,284 | +0.04(+0.57%) |
Jan 05, 2004 | 6.861 | 6.996 | 6.855 | 6.970 | 1,362,908 | +0.15(+2.19%) |
Jan 02, 2004 | 6.778 | 6.976 | 6.776 | 6.821 | 1,271,158 | +0.00(+0.05%) |
Dec 31, 2003 | 6.893 | 6.906 | 6.776 | 6.818 | 1,225,283 | -0.05(-0.71%) |
Dec 30, 2003 | 6.818 | 6.890 | 6.762 | 6.866 | 880,719 | +0.03(+0.37%) |
Dec 29, 2003 | 6.753 | 6.845 | 6.684 | 6.841 | 769,253 | +0.15(+2.20%) |
Dec 26, 2003 | 6.771 | 6.776 | 6.690 | 6.693 | 298,149 | -0.03(-0.48%) |
Dec 24, 2003 | 6.717 | 6.749 | 6.699 | 6.726 | 256,903 | -0.02(-0.27%) |
Dec 23, 2003 | 6.699 | 6.769 | 6.688 | 6.744 | 1,180,600 | +0.04(+0.67%) |
Dec 22, 2003 | 6.676 | 6.747 | 6.623 | 6.699 | 1,838,617 | +0.05(+0.70%) |
Dec 19, 2003 | 6.751 | 6.789 | 6.604 | 6.652 | 2,308,776 | -0.10(-1.49%) |
Dec 18, 2003 | 6.816 | 6.873 | 6.695 | 6.753 | 1,854,356 | -0.02(-0.24%) |
Dec 17, 2003 | 6.852 | 6.852 | 6.728 | 6.769 | 1,239,968 | -0.06(-0.82%) |
Dec 16, 2003 | 6.906 | 6.996 | 6.789 | 6.825 | 1,308,976 | -0.04(-0.58%) |
Dec 15, 2003 | 7.095 | 7.104 | 6.861 | 6.864 | 1,298,575 | -0.14(-2.00%) |
Dec 12, 2003 | 7.163 | 7.165 | 6.915 | 7.005 | 964,456 | -0.15(-2.06%) |
Dec 11, 2003 | 7.021 | 7.282 | 6.996 | 7.152 | 1,012,311 | +0.14(+2.00%) |
Dec 10, 2003 | 7.012 | 7.046 | 6.904 | 7.012 | 1,014,179 | +0.05(+0.75%) |
Dec 09, 2003 | 7.086 | 7.116 | 6.798 | 6.960 | 1,261,738 | -0.13(-1.78%) |
Dec 08, 2003 | 6.870 | 7.107 | 6.868 | 7.086 | 1,068,493 | +0.18(+2.63%) |
Dec 05, 2003 | 7.032 | 7.032 | 6.852 | 6.904 | 1,176,630 | -0.12(-1.72%) |
Dec 04, 2003 | 6.951 | 7.193 | 6.879 | 7.024 | 1,501,679 | +0.06(+0.88%) |
Dec 03, 2003 | 7.143 | 7.193 | 6.963 | 6.963 | 2,381,520 | -0.13(-1.88%) |
Dec 02, 2003 | 7.300 | 7.332 | 7.059 | 7.096 | 1,472,717 | -0.27(-3.66%) |
Dec 01, 2003 | 7.086 | 7.519 | 7.064 | 7.366 | 1,940,868 | +0.28(+4.01%) |
Nov 28, 2003 | 7.051 | 7.130 | 7.032 | 7.082 | 601,848 | +0.05(+0.72%) |
Nov 26, 2003 | 6.992 | 7.136 | 6.909 | 7.032 | 1,177,017 | +0.02(+0.31%) |
Nov 25, 2003 | 7.023 | 7.060 | 6.911 | 7.010 | 1,231,469 | +0.01(+0.15%) |
Nov 24, 2003 | 6.890 | 7.035 | 6.789 | 6.999 | 1,787,523 | +0.12(+1.67%) |
Nov 21, 2003 | 6.895 | 6.941 | 6.814 | 6.884 | 2,539,464 | -0.01(-0.16%) |
Nov 20, 2003 | 6.868 | 7.082 | 6.868 | 6.895 | 1,688,263 | -0.11(-1.52%) |
Nov 19, 2003 | 6.924 | 7.042 | 6.859 | 7.001 | 1,505,688 | +0.09(+1.30%) |
Nov 18, 2003 | 7.055 | 7.064 | 6.888 | 6.911 | 1,684,596 | -0.14(-1.96%) |
Nov 17, 2003 | 7.237 | 7.292 | 6.927 | 7.050 | 2,520,280 | -0.20(-2.73%) |
Nov 14, 2003 | 7.274 | 7.355 | 7.157 | 7.247 | 5,530,740 | -0.40(-5.22%) |
Nov 13, 2003 | 7.555 | 7.665 | 7.497 | 7.647 | 1,202,643 | +0.08(+1.00%) |
Nov 12, 2003 | 7.380 | 7.733 | 7.345 | 7.571 | 1,290,478 | +0.22(+3.06%) |
Nov 11, 2003 | 7.438 | 7.483 | 7.303 | 7.346 | 1,230,896 | -0.10(-1.28%) |
Nov 10, 2003 | 7.404 | 7.481 | 7.388 | 7.442 | 1,056,398 | +0.01(+0.19%) |
Nov 07, 2003 | 7.366 | 7.467 | 7.353 | 7.427 | 1,057,647 | +0.07(+1.00%) |
Nov 06, 2003 | 7.283 | 7.384 | 7.231 | 7.353 | 897,682 | +0.09(+1.24%) |
Nov 05, 2003 | 7.283 | 7.353 | 7.136 | 7.264 | 1,090,846 | +0.00(+0.00%) |
Nov 04, 2003 | 7.202 | 7.352 | 7.177 | 7.264 | 889,958 | +0.03(+0.45%) |
Nov 03, 2003 | 7.050 | 7.258 | 7.014 | 7.231 | 962,160 | +0.15(+2.19%) |
Oct 31, 2003 | 7.050 | 7.130 | 7.023 | 7.077 | 668,581 | +0.01(+0.15%) |
Oct 30, 2003 | 7.100 | 7.192 | 7.066 | 7.066 | 1,004,473 | -0.03(-0.48%) |
Oct 29, 2003 | 7.161 | 7.220 | 7.062 | 7.100 | 1,021,936 | -0.12(-1.72%) |
Oct 28, 2003 | 7.104 | 7.224 | 7.008 | 7.224 | 1,959,357 | +0.11(+1.52%) |
Oct 27, 2003 | 7.166 | 7.337 | 7.033 | 7.116 | 1,324,818 | -0.02(-0.23%) |
Oct 24, 2003 | 6.897 | 7.159 | 6.868 | 7.132 | 1,355,401 | +0.15(+2.22%) |
Oct 23, 2003 | 6.988 | 7.084 | 6.907 | 6.978 | 1,081,541 | -0.01(-0.13%) |
Oct 22, 2003 | 7.188 | 7.188 | 6.911 | 6.987 | 1,464,390 | -0.23(-3.19%) |
Oct 21, 2003 | 7.220 | 7.278 | 7.148 | 7.217 | 695,614 | -0.02(-0.22%) |
Oct 20, 2003 | 7.096 | 7.233 | 7.014 | 7.233 | 732,136 | +0.14(+1.93%) |
Oct 17, 2003 | 7.246 | 7.246 | 7.032 | 7.096 | 1,063,861 | -0.08(-1.18%) |
Oct 16, 2003 | 7.175 | 7.247 | 7.148 | 7.181 | 648,187 | +0.03(+0.40%) |
Oct 15, 2003 | 7.193 | 7.211 | 7.017 | 7.152 | 1,025,490 | -0.05(-0.72%) |
Oct 14, 2003 | 7.175 | 7.314 | 7.161 | 7.204 | 1,101,089 | +0.03(+0.35%) |
Oct 13, 2003 | 7.104 | 7.220 | 7.095 | 7.179 | 625,717 | +0.10(+1.40%) |
Oct 10, 2003 | 7.069 | 7.177 | 7.023 | 7.080 | 939,083 | +0.03(+0.48%) |
Oct 09, 2003 | 6.981 | 7.195 | 6.949 | 7.046 | 1,082,303 | +0.12(+1.77%) |
Oct 08, 2003 | 7.024 | 7.057 | 6.897 | 6.924 | 1,031,498 | -0.08(-1.13%) |
Oct 07, 2003 | 7.001 | 7.023 | 6.906 | 7.003 | 790,559 | +0.04(+0.52%) |
Oct 06, 2003 | 7.023 | 7.062 | 6.961 | 6.967 | 834,702 | -0.05(-0.67%) |
Oct 03, 2003 | 6.942 | 7.057 | 6.879 | 7.014 | 1,051,816 | +0.11(+1.62%) |
Oct 02, 2003 | 6.978 | 6.983 | 6.789 | 6.902 | 752,110 | -0.05(-0.75%) |
Oct 01, 2003 | 6.762 | 6.960 | 6.699 | 6.954 | 966,330 | +0.26(+3.81%) |
Sep 30, 2003 | 6.825 | 6.839 | 6.681 | 6.699 | 958,028 | -0.13(-1.87%) |
Sep 29, 2003 | 6.699 | 6.852 | 6.688 | 6.827 | 658,658 | +0.12(+1.85%) |
Sep 26, 2003 | 6.684 | 6.791 | 6.636 | 6.702 | 970,629 | -0.02(-0.35%) |
Sep 25, 2003 | 6.816 | 6.922 | 6.744 | 6.726 | 1,183,781 | -0.09(-1.32%) |
Sep 24, 2003 | 6.906 | 7.078 | 6.816 | 6.816 | 1,055,144 | -0.28(-3.90%) |
Sep 23, 2003 | 6.978 | 7.129 | 6.965 | 7.093 | 871,902 | +0.12(+1.65%) |
Sep 22, 2003 | 7.068 | 7.127 | 6.970 | 6.978 | 919,640 | -0.15(-2.04%) |
Sep 19, 2003 | 7.359 | 7.373 | 6.771 | 7.123 | 2,429,772 | -0.23(-3.13%) |
Sep 18, 2003 | 7.095 | 7.353 | 7.051 | 7.353 | 1,279,474 | +0.30(+4.31%) |
Sep 17, 2003 | 7.210 | 7.253 | 7.050 | 7.050 | 938,969 | -0.15(-2.10%) |
Sep 16, 2003 | 7.105 | 7.215 | 7.019 | 7.201 | 1,314,987 | +0.21(+2.96%) |
Sep 15, 2003 | 6.970 | 7.026 | 6.945 | 6.994 | 1,201,372 | +0.03(+0.46%) |
Sep 12, 2003 | 6.972 | 6.988 | 6.868 | 6.961 | 855,223 | +0.03(+0.39%) |
Sep 11, 2003 | 6.904 | 6.983 | 6.841 | 6.934 | 794,613 | +0.03(+0.42%) |
Sep 10, 2003 | 6.940 | 6.990 | 6.843 | 6.906 | 775,984 | -0.05(-0.67%) |
Sep 09, 2003 | 6.938 | 7.003 | 6.879 | 6.952 | 1,095,164 | -0.04(-0.62%) |
Sep 08, 2003 | 6.873 | 7.035 | 6.855 | 6.996 | 802,675 | +0.14(+2.05%) |
Sep 05, 2003 | 7.019 | 7.032 | 6.839 | 6.855 | 812,129 | -0.17(-2.41%) |
Sep 04, 2003 | 7.080 | 7.104 | 6.970 | 7.024 | 1,608,966 | -0.03(-0.48%) |
Sep 03, 2003 | 6.960 | 7.100 | 6.952 | 7.059 | 1,670,411 | +0.06(+0.85%) |