Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.786 | 8.786 | 8.697 | 8.727 | 274,663 | -0.06(-0.67%) |
Sep 29, 2004 | 8.729 | 8.804 | 8.697 | 8.786 | 276,898 | +0.03(+0.35%) |
Sep 28, 2004 | 8.580 | 8.763 | 8.580 | 8.756 | 217,663 | +0.20(+2.36%) |
Sep 27, 2004 | 8.724 | 8.724 | 8.548 | 8.554 | 145,015 | -0.20(-2.25%) |
Sep 24, 2004 | 8.715 | 8.818 | 8.706 | 8.750 | 77,397 | +0.06(+0.70%) |
Sep 23, 2004 | 8.679 | 8.763 | 8.607 | 8.690 | 135,515 | +0.01(+0.12%) |
Sep 22, 2004 | 8.831 | 8.831 | 8.638 | 8.679 | 248,119 | -0.18(-2.00%) |
Sep 21, 2004 | 8.772 | 8.915 | 8.738 | 8.856 | 306,237 | +0.05(+0.57%) |
Sep 20, 2004 | 8.858 | 8.926 | 8.768 | 8.806 | 302,884 | -0.12(-1.32%) |
Sep 17, 2004 | 8.929 | 8.983 | 8.844 | 8.924 | 222,413 | -0.02(-0.26%) |
Sep 16, 2004 | 8.724 | 8.988 | 8.688 | 8.947 | 387,825 | +0.41(+4.78%) |
Sep 15, 2004 | 8.724 | 8.815 | 8.539 | 8.539 | 371,061 | -0.06(-0.69%) |
Sep 14, 2004 | 8.527 | 8.661 | 8.527 | 8.598 | 246,163 | +0.08(+0.97%) |
Sep 13, 2004 | 8.466 | 8.606 | 8.410 | 8.516 | 117,633 | +0.07(+0.80%) |
Sep 10, 2004 | 8.414 | 8.461 | 8.269 | 8.448 | 120,706 | +0.02(+0.19%) |
Sep 09, 2004 | 8.348 | 8.468 | 8.348 | 8.432 | 145,294 | +0.10(+1.20%) |
Sep 08, 2004 | 8.432 | 8.541 | 8.325 | 8.332 | 194,192 | -0.09(-1.13%) |
Sep 07, 2004 | 8.264 | 8.427 | 8.264 | 8.427 | 112,603 | +0.16(+1.97%) |
Sep 03, 2004 | 8.312 | 8.362 | 8.215 | 8.264 | 84,382 | -0.05(-0.58%) |
Sep 02, 2004 | 8.035 | 8.314 | 8.026 | 8.312 | 215,148 | +0.26(+3.22%) |
Sep 01, 2004 | 7.838 | 8.096 | 7.838 | 8.053 | 153,677 | +0.17(+2.20%) |
Aug 31, 2004 | 7.918 | 7.918 | 7.773 | 7.879 | 256,501 | -0.05(-0.61%) |
Aug 30, 2004 | 8.062 | 8.062 | 7.927 | 7.927 | 100,868 | -0.17(-2.10%) |
Aug 27, 2004 | 8.065 | 8.128 | 8.056 | 8.097 | 122,662 | +0.05(+0.62%) |
Aug 26, 2004 | 7.988 | 8.054 | 7.942 | 8.047 | 98,632 | +0.05(+0.67%) |
Aug 25, 2004 | 7.936 | 8.008 | 7.836 | 7.994 | 67,338 | +0.06(+0.72%) |
Aug 24, 2004 | 7.915 | 7.983 | 7.865 | 7.936 | 77,118 | +0.05(+0.61%) |
Aug 23, 2004 | 7.990 | 8.020 | 7.859 | 7.888 | 80,471 | -0.12(-1.50%) |
Aug 20, 2004 | 7.811 | 8.017 | 7.811 | 8.008 | 69,015 | +0.21(+2.76%) |
Aug 19, 2004 | 7.990 | 8.017 | 7.720 | 7.793 | 93,603 | -0.21(-2.68%) |
Aug 18, 2004 | 7.825 | 8.029 | 7.779 | 8.008 | 78,235 | +0.17(+2.22%) |
Aug 17, 2004 | 7.809 | 7.874 | 7.802 | 7.834 | 74,882 | +0.03(+0.32%) |
Aug 16, 2004 | 7.534 | 7.824 | 7.534 | 7.809 | 100,030 | +0.26(+3.39%) |
Aug 13, 2004 | 7.641 | 7.677 | 7.518 | 7.553 | 81,309 | -0.08(-0.99%) |
Aug 12, 2004 | 7.877 | 7.877 | 7.628 | 7.628 | 91,088 | -0.28(-3.49%) |
Aug 11, 2004 | 7.739 | 7.936 | 7.573 | 7.904 | 329,428 | +0.14(+1.80%) |
Aug 10, 2004 | 7.618 | 7.773 | 7.560 | 7.764 | 134,677 | +0.16(+2.09%) |
Aug 09, 2004 | 7.555 | 7.700 | 7.550 | 7.605 | 200,898 | +0.05(+0.66%) |
Aug 06, 2004 | 7.763 | 7.763 | 7.530 | 7.555 | 141,103 | -0.23(-2.94%) |
Aug 05, 2004 | 8.011 | 8.024 | 7.729 | 7.784 | 143,339 | -0.25(-3.05%) |
Aug 04, 2004 | 7.895 | 8.085 | 7.773 | 8.029 | 135,236 | +0.11(+1.38%) |
Aug 03, 2004 | 8.165 | 8.165 | 7.892 | 7.920 | 153,677 | -0.26(-3.21%) |
Aug 02, 2004 | 8.044 | 8.187 | 8.013 | 8.183 | 95,838 | +0.09(+1.17%) |
Jul 30, 2004 | 8.214 | 8.273 | 8.049 | 8.088 | 253,986 | -0.14(-1.74%) |
Jul 29, 2004 | 8.201 | 8.260 | 8.137 | 8.232 | 205,648 | +0.08(+0.92%) |
Jul 28, 2004 | 8.035 | 8.205 | 7.897 | 8.156 | 188,324 | +0.13(+1.60%) |
Jul 27, 2004 | 7.704 | 8.053 | 7.696 | 8.028 | 233,310 | +0.33(+4.33%) |
Jul 26, 2004 | 7.793 | 7.809 | 7.654 | 7.695 | 281,089 | -0.07(-0.94%) |
Jul 23, 2004 | 7.927 | 7.931 | 7.766 | 7.768 | 124,897 | -0.17(-2.12%) |
Jul 22, 2004 | 7.990 | 8.070 | 7.884 | 7.936 | 193,074 | -0.06(-0.81%) |
Jul 21, 2004 | 8.112 | 8.158 | 7.965 | 8.001 | 238,060 | -0.10(-1.19%) |
Jul 20, 2004 | 8.020 | 8.165 | 7.965 | 8.097 | 134,677 | +0.09(+1.16%) |
Jul 19, 2004 | 8.060 | 8.124 | 7.951 | 8.004 | 179,662 | -0.08(-1.02%) |
Jul 16, 2004 | 8.142 | 8.185 | 8.035 | 8.087 | 113,721 | -0.04(-0.46%) |
Jul 15, 2004 | 8.156 | 8.221 | 8.124 | 8.124 | 86,897 | -0.02(-0.24%) |
Jul 14, 2004 | 8.244 | 8.301 | 8.137 | 8.144 | 128,250 | -0.12(-1.43%) |
Jul 13, 2004 | 8.267 | 8.308 | 8.196 | 8.262 | 150,045 | -0.01(-0.06%) |
Jul 12, 2004 | 8.181 | 8.273 | 8.160 | 8.267 | 269,354 | +0.09(+1.16%) |
Jul 09, 2004 | 8.219 | 8.246 | 8.172 | 8.172 | 76,559 | -0.05(-0.57%) |
Jul 08, 2004 | 8.217 | 8.249 | 8.178 | 8.219 | 229,119 | -0.01(-0.09%) |
Jul 07, 2004 | 8.053 | 8.282 | 8.053 | 8.226 | 425,826 | +0.17(+2.16%) |
Jul 06, 2004 | 8.062 | 8.097 | 7.960 | 8.053 | 149,206 | -0.01(-0.11%) |
Jul 02, 2004 | 8.142 | 8.142 | 7.981 | 8.062 | 115,397 | -0.06(-0.77%) |
Jul 01, 2004 | 8.253 | 8.316 | 8.124 | 8.124 | 158,147 | -0.13(-1.52%) |
Jun 30, 2004 | 8.223 | 8.301 | 8.206 | 8.249 | 244,486 | +0.06(+0.77%) |
Jun 29, 2004 | 8.124 | 8.210 | 8.051 | 8.187 | 271,031 | +0.09(+1.10%) |
Jun 28, 2004 | 8.047 | 8.212 | 7.972 | 8.097 | 300,369 | +0.06(+0.78%) |
Jun 25, 2004 | 8.029 | 8.036 | 7.958 | 8.035 | 413,531 | +0.01(+0.18%) |
Jun 24, 2004 | 8.019 | 8.028 | 7.902 | 8.020 | 168,486 | +0.00(+0.02%) |
Jun 23, 2004 | 7.920 | 8.053 | 7.847 | 8.019 | 216,824 | +0.13(+1.59%) |
Jun 22, 2004 | 7.816 | 7.977 | 7.809 | 7.893 | 202,574 | +0.05(+0.64%) |
Jun 21, 2004 | 7.829 | 7.940 | 7.725 | 7.843 | 210,677 | -0.01(-0.09%) |
Jun 18, 2004 | 7.784 | 7.922 | 7.784 | 7.850 | 215,427 | +0.09(+1.18%) |
Jun 17, 2004 | 7.790 | 7.822 | 7.704 | 7.759 | 156,471 | -0.06(-0.73%) |
Jun 16, 2004 | 7.847 | 7.852 | 7.723 | 7.816 | 138,030 | -0.00(-0.05%) |
Jun 15, 2004 | 7.560 | 7.859 | 7.560 | 7.820 | 195,309 | +0.29(+3.85%) |
Jun 14, 2004 | 7.713 | 7.713 | 7.494 | 7.530 | 209,280 | -0.21(-2.66%) |
Jun 10, 2004 | 7.695 | 7.784 | 7.688 | 7.736 | 264,045 | +0.06(+0.77%) |
Jun 09, 2004 | 7.704 | 7.820 | 7.605 | 7.677 | 230,236 | -0.02(-0.23%) |
Jun 08, 2004 | 7.569 | 7.722 | 7.453 | 7.695 | 132,721 | +0.10(+1.30%) |
Jun 07, 2004 | 7.355 | 7.600 | 7.337 | 7.596 | 140,824 | +0.28(+3.82%) |
Jun 04, 2004 | 7.403 | 7.435 | 7.238 | 7.317 | 265,722 | -0.04(-0.56%) |
Jun 03, 2004 | 7.664 | 7.664 | 7.358 | 7.358 | 203,412 | -0.32(-4.22%) |
Jun 02, 2004 | 7.605 | 7.722 | 7.535 | 7.682 | 160,103 | +0.09(+1.25%) |
Jun 01, 2004 | 7.405 | 7.600 | 7.390 | 7.587 | 171,839 | +0.20(+2.71%) |
May 28, 2004 | 7.364 | 7.426 | 7.265 | 7.387 | 120,147 | +0.05(+0.68%) |
May 27, 2004 | 7.426 | 7.450 | 7.247 | 7.337 | 166,530 | -0.09(-1.20%) |
May 26, 2004 | 7.586 | 7.586 | 7.382 | 7.426 | 122,662 | -0.16(-2.10%) |
May 25, 2004 | 7.339 | 7.587 | 7.288 | 7.586 | 182,456 | +0.25(+3.36%) |
May 24, 2004 | 7.077 | 7.339 | 7.077 | 7.339 | 219,898 | +0.29(+4.09%) |
May 21, 2004 | 7.122 | 7.219 | 7.036 | 7.050 | 144,736 | -0.04(-0.58%) |
May 20, 2004 | 6.952 | 7.108 | 6.948 | 7.092 | 182,456 | +0.15(+2.17%) |
May 19, 2004 | 6.970 | 7.136 | 6.918 | 6.941 | 261,251 | +0.21(+3.16%) |
May 18, 2004 | 6.578 | 6.728 | 6.490 | 6.728 | 149,765 | +0.15(+2.29%) |
May 17, 2004 | 6.710 | 6.710 | 6.567 | 6.578 | 124,618 | -0.15(-2.29%) |
May 14, 2004 | 6.800 | 6.859 | 6.710 | 6.732 | 100,868 | -0.07(-1.00%) |
May 13, 2004 | 6.825 | 6.866 | 6.752 | 6.800 | 103,662 | -0.03(-0.50%) |
May 12, 2004 | 6.875 | 6.875 | 6.676 | 6.834 | 161,500 | -0.05(-0.68%) |
May 11, 2004 | 6.675 | 6.880 | 6.657 | 6.880 | 160,383 | +0.21(+3.08%) |
May 10, 2004 | 6.621 | 6.728 | 6.576 | 6.675 | 182,456 | +0.04(+0.65%) |
May 07, 2004 | 6.800 | 6.836 | 6.632 | 6.632 | 206,765 | -0.17(-2.50%) |
May 06, 2004 | 6.854 | 6.863 | 6.730 | 6.802 | 190,839 | -0.08(-1.12%) |
May 05, 2004 | 6.841 | 6.941 | 6.784 | 6.879 | 120,986 | +0.03(+0.42%) |
May 04, 2004 | 6.907 | 6.907 | 6.782 | 6.850 | 117,074 | -0.07(-0.96%) |
May 03, 2004 | 6.961 | 6.970 | 6.863 | 6.916 | 170,442 | -0.04(-0.54%) |
Apr 30, 2004 | 6.963 | 7.095 | 6.827 | 6.954 | 199,221 | -0.01(-0.13%) |
Apr 29, 2004 | 7.144 | 7.185 | 6.963 | 6.963 | 193,912 | -0.15(-2.16%) |
Apr 28, 2004 | 7.283 | 7.308 | 7.104 | 7.117 | 166,809 | -0.16(-2.26%) |
Apr 27, 2004 | 7.201 | 7.283 | 7.201 | 7.281 | 117,633 | +0.08(+1.12%) |
Apr 26, 2004 | 7.185 | 7.314 | 7.176 | 7.201 | 160,662 | +0.01(+0.10%) |
Apr 23, 2004 | 7.301 | 7.308 | 7.106 | 7.194 | 142,780 | -0.09(-1.18%) |
Apr 22, 2004 | 7.040 | 7.280 | 7.018 | 7.280 | 150,883 | +0.24(+3.41%) |
Apr 21, 2004 | 7.042 | 7.058 | 6.982 | 7.040 | 79,632 | -0.01(-0.18%) |
Apr 20, 2004 | 7.224 | 7.224 | 7.042 | 7.052 | 169,603 | -0.13(-1.87%) |
Apr 19, 2004 | 7.002 | 7.229 | 7.002 | 7.186 | 174,633 | +0.18(+2.63%) |
Apr 16, 2004 | 6.911 | 7.033 | 6.889 | 7.002 | 321,604 | +0.10(+1.43%) |
Apr 15, 2004 | 6.961 | 6.997 | 6.904 | 6.904 | 616,386 | +0.28(+4.24%) |
Apr 14, 2004 | 6.641 | 6.719 | 6.567 | 6.623 | 103,941 | -0.01(-0.13%) |
Apr 13, 2004 | 6.827 | 6.839 | 6.626 | 6.632 | 80,471 | -0.17(-2.53%) |
Apr 12, 2004 | 6.791 | 6.829 | 6.782 | 6.804 | 67,338 | +0.05(+0.72%) |
Apr 08, 2004 | 6.961 | 6.961 | 6.750 | 6.755 | 105,618 | -0.17(-2.45%) |
Apr 07, 2004 | 6.943 | 6.945 | 6.807 | 6.925 | 148,927 | -0.03(-0.39%) |
Apr 06, 2004 | 7.247 | 7.285 | 6.938 | 6.952 | 320,207 | -0.20(-2.78%) |
Apr 05, 2004 | 6.961 | 7.151 | 6.861 | 7.151 | 103,941 | +0.21(+3.04%) |
Apr 02, 2004 | 6.863 | 6.952 | 6.857 | 6.940 | 97,794 | +0.12(+1.78%) |
Apr 01, 2004 | 6.812 | 6.868 | 6.764 | 6.818 | 90,529 | +0.00(+0.05%) |
Mar 31, 2004 | 6.782 | 6.830 | 6.732 | 6.814 | 151,721 | +0.03(+0.47%) |
Mar 30, 2004 | 6.728 | 6.854 | 6.728 | 6.782 | 89,132 | +0.06(+0.85%) |
Mar 29, 2004 | 6.746 | 6.829 | 6.685 | 6.725 | 147,250 | -0.04(-0.53%) |
Mar 26, 2004 | 6.675 | 6.800 | 6.607 | 6.761 | 97,794 | +0.07(+1.10%) |
Mar 25, 2004 | 6.542 | 6.710 | 6.530 | 6.687 | 108,971 | +0.16(+2.41%) |
Mar 24, 2004 | 6.532 | 6.558 | 6.464 | 6.530 | 234,986 | -0.01(-0.16%) |
Mar 23, 2004 | 6.451 | 6.558 | 6.451 | 6.540 | 84,662 | +0.09(+1.39%) |
Mar 22, 2004 | 6.478 | 6.478 | 6.370 | 6.451 | 143,897 | -0.03(-0.41%) |
Mar 19, 2004 | 6.585 | 6.585 | 6.428 | 6.478 | 102,265 | -0.07(-1.12%) |
Mar 18, 2004 | 6.710 | 6.710 | 6.521 | 6.551 | 150,883 | -0.19(-2.76%) |
Mar 17, 2004 | 6.540 | 6.737 | 6.540 | 6.737 | 109,530 | +0.22(+3.43%) |
Mar 16, 2004 | 6.603 | 6.650 | 6.424 | 6.514 | 149,206 | -0.06(-0.95%) |
Mar 15, 2004 | 6.639 | 6.696 | 6.446 | 6.576 | 172,956 | -0.08(-1.21%) |
Mar 12, 2004 | 6.428 | 6.666 | 6.354 | 6.657 | 105,059 | +0.25(+3.85%) |
Mar 11, 2004 | 6.419 | 6.478 | 6.317 | 6.410 | 224,648 | +0.01(+0.08%) |
Mar 10, 2004 | 6.660 | 6.746 | 6.404 | 6.404 | 111,206 | -0.24(-3.66%) |
Mar 09, 2004 | 6.782 | 6.798 | 6.648 | 6.648 | 74,323 | -0.13(-1.98%) |
Mar 08, 2004 | 6.804 | 6.836 | 6.748 | 6.782 | 75,721 | -0.02(-0.26%) |
Mar 05, 2004 | 6.889 | 6.889 | 6.784 | 6.800 | 91,647 | -0.06(-0.91%) |
Mar 04, 2004 | 6.880 | 6.880 | 6.782 | 6.863 | 77,118 | -0.01(-0.13%) |
Mar 03, 2004 | 6.904 | 6.906 | 6.778 | 6.872 | 152,839 | -0.04(-0.52%) |
Mar 02, 2004 | 6.907 | 6.925 | 6.889 | 6.907 | 129,088 | -0.01(-0.10%) |
Mar 01, 2004 | 6.943 | 6.943 | 6.857 | 6.914 | 125,736 | -0.03(-0.41%) |
Feb 27, 2004 | 6.764 | 6.979 | 6.748 | 6.943 | 139,706 | +0.18(+2.65%) |
Feb 26, 2004 | 6.558 | 6.841 | 6.544 | 6.764 | 214,030 | +0.22(+3.42%) |
Feb 25, 2004 | 6.702 | 6.702 | 6.451 | 6.540 | 233,589 | -0.17(-2.53%) |
Feb 24, 2004 | 6.657 | 6.764 | 6.655 | 6.710 | 119,588 | +0.06(+0.94%) |
Feb 23, 2004 | 6.818 | 6.827 | 6.612 | 6.648 | 152,280 | -0.15(-2.24%) |
Feb 20, 2004 | 6.800 | 6.852 | 6.728 | 6.800 | 241,413 | +0.02(+0.26%) |
Feb 19, 2004 | 7.015 | 7.068 | 6.782 | 6.782 | 331,384 | -0.21(-3.07%) |
Feb 18, 2004 | 7.176 | 7.265 | 6.995 | 6.997 | 538,429 | +0.14(+2.09%) |
Feb 17, 2004 | 6.710 | 6.909 | 6.691 | 6.854 | 131,324 | +0.15(+2.27%) |
Feb 13, 2004 | 6.836 | 6.854 | 6.702 | 6.702 | 172,398 | -0.13(-1.96%) |
Feb 12, 2004 | 6.854 | 6.907 | 6.818 | 6.836 | 101,706 | -0.02(-0.31%) |
Feb 11, 2004 | 6.997 | 6.997 | 6.782 | 6.857 | 140,824 | -0.12(-1.74%) |
Feb 10, 2004 | 6.487 | 6.979 | 6.487 | 6.979 | 206,486 | +0.51(+7.88%) |
Feb 09, 2004 | 6.664 | 6.675 | 6.442 | 6.469 | 57,000 | -0.20(-2.93%) |
Feb 06, 2004 | 6.532 | 6.664 | 6.478 | 6.664 | 92,765 | +0.16(+2.45%) |
Feb 05, 2004 | 6.288 | 6.523 | 6.288 | 6.505 | 90,529 | +0.26(+4.18%) |
Feb 04, 2004 | 6.621 | 6.637 | 6.243 | 6.243 | 124,897 | -0.40(-5.96%) |
Feb 03, 2004 | 6.764 | 6.777 | 6.603 | 6.639 | 52,529 | -0.13(-1.98%) |
Feb 02, 2004 | 6.795 | 6.836 | 6.693 | 6.773 | 94,441 | -0.00(-0.05%) |
Jan 30, 2004 | 6.902 | 6.934 | 6.730 | 6.777 | 126,015 | -0.11(-1.56%) |
Jan 29, 2004 | 6.952 | 6.970 | 6.863 | 6.884 | 38,000 | -0.02(-0.34%) |
Jan 28, 2004 | 7.102 | 7.120 | 6.898 | 6.907 | 119,868 | -0.19(-2.70%) |
Jan 27, 2004 | 7.176 | 7.229 | 7.081 | 7.099 | 212,354 | -0.08(-1.07%) |
Jan 26, 2004 | 7.122 | 7.176 | 7.033 | 7.176 | 65,662 | +0.04(+0.50%) |
Jan 23, 2004 | 7.140 | 7.140 | 7.042 | 7.140 | 91,088 | +0.01(+0.15%) |
Jan 22, 2004 | 7.303 | 7.337 | 7.110 | 7.129 | 82,426 | -0.18(-2.50%) |
Jan 21, 2004 | 7.364 | 7.373 | 7.294 | 7.312 | 55,323 | -0.07(-0.95%) |
Jan 20, 2004 | 7.364 | 7.382 | 7.278 | 7.382 | 62,588 | +0.03(+0.34%) |
Jan 16, 2004 | 7.462 | 7.478 | 7.355 | 7.356 | 53,647 | -0.10(-1.30%) |
Jan 15, 2004 | 7.390 | 7.453 | 7.290 | 7.453 | 70,412 | +0.06(+0.85%) |
Jan 14, 2004 | 7.328 | 7.390 | 7.235 | 7.390 | 77,956 | +0.08(+1.10%) |
Jan 13, 2004 | 7.310 | 7.319 | 7.156 | 7.310 | 112,044 | +0.02(+0.25%) |
Jan 12, 2004 | 7.301 | 7.337 | 7.249 | 7.292 | 92,765 | -0.04(-0.49%) |
Jan 09, 2004 | 7.543 | 7.543 | 7.328 | 7.328 | 64,265 | -0.23(-3.01%) |
Jan 08, 2004 | 7.555 | 7.605 | 7.555 | 7.555 | 67,059 | +0.02(+0.24%) |
Jan 07, 2004 | 7.392 | 7.537 | 7.378 | 7.537 | 70,691 | +0.12(+1.62%) |
Jan 06, 2004 | 7.525 | 7.526 | 7.417 | 7.417 | 90,809 | -0.13(-1.66%) |
Jan 05, 2004 | 7.283 | 7.543 | 7.283 | 7.543 | 130,486 | +0.28(+3.82%) |
Jan 02, 2004 | 7.274 | 7.315 | 7.238 | 7.265 | 74,603 | -0.03(-0.37%) |
Dec 31, 2003 | 7.587 | 7.587 | 7.280 | 7.292 | 124,618 | -0.31(-4.12%) |
Dec 30, 2003 | 7.525 | 7.675 | 7.507 | 7.605 | 89,691 | +0.10(+1.31%) |
Dec 29, 2003 | 7.408 | 7.509 | 7.390 | 7.507 | 67,059 | +0.10(+1.33%) |
Dec 26, 2003 | 7.421 | 7.441 | 7.369 | 7.408 | 16,485 | -0.01(-0.17%) |
Dec 24, 2003 | 7.435 | 7.460 | 7.387 | 7.421 | 29,617 | -0.03(-0.43%) |
Dec 23, 2003 | 7.355 | 7.494 | 7.355 | 7.453 | 113,441 | +0.14(+1.96%) |
Dec 22, 2003 | 7.353 | 7.353 | 7.283 | 7.310 | 51,412 | -0.03(-0.37%) |
Dec 19, 2003 | 7.355 | 7.555 | 7.263 | 7.337 | 202,854 | -0.02(-0.24%) |
Dec 18, 2003 | 7.122 | 7.355 | 7.122 | 7.355 | 139,986 | +0.26(+3.60%) |
Dec 17, 2003 | 7.158 | 7.158 | 7.081 | 7.099 | 55,882 | -0.01(-0.20%) |
Dec 16, 2003 | 7.043 | 7.165 | 7.043 | 7.113 | 73,206 | +0.07(+0.99%) |
Dec 15, 2003 | 7.346 | 7.349 | 7.043 | 7.043 | 94,162 | -0.27(-3.65%) |
Dec 12, 2003 | 7.122 | 7.310 | 7.108 | 7.310 | 134,397 | +0.21(+3.03%) |
Dec 11, 2003 | 6.925 | 7.110 | 6.925 | 7.095 | 81,588 | +0.19(+2.72%) |
Dec 10, 2003 | 7.006 | 7.006 | 6.838 | 6.907 | 109,809 | -0.07(-1.03%) |
Dec 09, 2003 | 7.151 | 7.151 | 6.961 | 6.979 | 113,441 | -0.16(-2.28%) |
Dec 08, 2003 | 7.156 | 7.183 | 7.115 | 7.142 | 62,868 | -0.03(-0.37%) |
Dec 05, 2003 | 7.378 | 7.378 | 7.170 | 7.169 | 63,706 | -0.22(-3.00%) |
Dec 04, 2003 | 7.204 | 7.390 | 7.158 | 7.390 | 244,766 | +0.18(+2.51%) |
Dec 03, 2003 | 7.569 | 7.766 | 7.210 | 7.210 | 329,707 | -0.34(-4.55%) |
Dec 02, 2003 | 7.220 | 7.677 | 7.220 | 7.553 | 238,619 | +0.39(+5.50%) |
Dec 01, 2003 | 6.846 | 7.185 | 6.846 | 7.160 | 144,736 | +0.30(+4.33%) |
Nov 28, 2003 | 6.836 | 6.911 | 6.827 | 6.863 | 62,029 | +0.01(+0.18%) |
Nov 26, 2003 | 6.800 | 6.868 | 6.800 | 6.850 | 77,397 | +0.05(+0.74%) |
Nov 25, 2003 | 6.553 | 6.834 | 6.505 | 6.800 | 198,104 | +0.28(+4.25%) |
Nov 24, 2003 | 6.304 | 6.523 | 6.272 | 6.523 | 140,544 | +0.24(+3.76%) |
Nov 21, 2003 | 6.254 | 6.340 | 6.256 | 6.286 | 95,838 | +0.03(+0.52%) |
Nov 20, 2003 | 6.218 | 6.263 | 6.143 | 6.254 | 84,941 | +0.06(+1.01%) |
Nov 19, 2003 | 6.231 | 6.258 | 6.138 | 6.192 | 52,250 | -0.04(-0.63%) |
Nov 18, 2003 | 6.326 | 6.392 | 6.231 | 6.231 | 102,265 | +0.01(+0.20%) |
Nov 17, 2003 | 6.181 | 6.218 | 6.082 | 6.218 | 77,118 | -0.05(-0.86%) |
Nov 14, 2003 | 6.317 | 6.401 | 6.270 | 6.272 | 75,441 | -0.04(-0.71%) |
Nov 13, 2003 | 6.234 | 6.342 | 6.234 | 6.317 | 90,529 | +0.08(+1.32%) |
Nov 12, 2003 | 6.209 | 6.301 | 6.209 | 6.234 | 123,221 | +0.04(+0.61%) |
Nov 11, 2003 | 6.272 | 6.272 | 6.175 | 6.197 | 38,838 | -0.06(-0.92%) |
Nov 10, 2003 | 6.433 | 6.433 | 6.254 | 6.254 | 61,750 | -0.18(-2.78%) |
Nov 07, 2003 | 6.478 | 6.478 | 6.392 | 6.433 | 57,838 | -0.01(-0.14%) |
Nov 06, 2003 | 6.469 | 6.478 | 6.401 | 6.442 | 73,765 | -0.04(-0.61%) |
Nov 05, 2003 | 6.442 | 6.481 | 6.397 | 6.481 | 57,279 | +0.03(+0.44%) |
Nov 04, 2003 | 6.388 | 6.433 | 6.388 | 6.453 | 97,515 | +0.04(+0.67%) |
Nov 03, 2003 | 6.333 | 6.406 | 6.333 | 6.410 | 115,118 | +0.09(+1.47%) |
Oct 31, 2003 | 6.299 | 6.317 | 6.249 | 6.317 | 57,838 | +0.02(+0.31%) |
Oct 30, 2003 | 6.326 | 6.338 | 6.283 | 6.297 | 50,015 | +0.01(+0.09%) |
Oct 29, 2003 | 6.090 | 6.292 | 6.090 | 6.292 | 71,809 | +0.19(+3.17%) |
Oct 28, 2003 | 6.143 | 6.156 | 6.038 | 6.098 | 100,030 | -0.03(-0.50%) |
Oct 27, 2003 | 5.945 | 6.129 | 5.945 | 6.129 | 52,809 | +0.17(+2.79%) |
Oct 24, 2003 | 6.048 | 6.048 | 5.930 | 5.962 | 118,750 | -0.11(-1.77%) |
Oct 23, 2003 | 6.192 | 6.192 | 6.070 | 6.070 | 64,823 | -0.13(-2.11%) |
Oct 22, 2003 | 6.340 | 6.340 | 6.200 | 6.200 | 75,162 | -0.16(-2.48%) |
Oct 21, 2003 | 6.351 | 6.415 | 6.342 | 6.358 | 104,500 | +0.05(+0.79%) |
Oct 20, 2003 | 6.226 | 6.322 | 6.224 | 6.308 | 69,294 | +0.09(+1.50%) |
Oct 17, 2003 | 6.299 | 6.315 | 6.202 | 6.215 | 65,103 | -0.11(-1.67%) |
Oct 16, 2003 | 6.397 | 6.397 | 6.304 | 6.320 | 74,044 | -0.09(-1.34%) |
Oct 15, 2003 | 6.299 | 6.406 | 6.245 | 6.406 | 60,073 | +0.12(+1.88%) |
Oct 14, 2003 | 6.261 | 6.299 | 6.245 | 6.288 | 63,706 | +0.03(+0.40%) |
Oct 13, 2003 | 6.129 | 6.236 | 6.129 | 6.263 | 43,309 | +0.12(+1.89%) |
Oct 10, 2003 | 6.156 | 6.156 | 6.064 | 6.147 | 137,750 | -0.03(-0.43%) |
Oct 09, 2003 | 6.263 | 6.362 | 6.156 | 6.174 | 146,412 | -0.08(-1.29%) |
Oct 08, 2003 | 6.362 | 6.362 | 6.229 | 6.254 | 104,221 | -0.15(-2.35%) |
Oct 07, 2003 | 6.308 | 6.404 | 6.299 | 6.404 | 81,588 | +0.09(+1.39%) |
Oct 06, 2003 | 6.209 | 6.317 | 6.200 | 6.317 | 56,720 | +0.09(+1.44%) |
Oct 03, 2003 | 6.156 | 6.234 | 6.156 | 6.227 | 122,103 | +0.12(+1.99%) |
Oct 02, 2003 | 6.048 | 6.109 | 6.016 | 6.106 | 80,750 | +0.05(+0.80%) |