Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.696 | 6.732 | 6.696 | 6.732 | 2,736 | +0.03(+0.44%) |
Sep 29, 2004 | 6.652 | 6.703 | 6.652 | 6.703 | 9,576 | +0.08(+1.24%) |
Sep 28, 2004 | 6.579 | 6.621 | 6.528 | 6.621 | 23,256 | +0.01(+0.09%) |
Sep 27, 2004 | 6.652 | 6.652 | 6.608 | 6.615 | 12,996 | -0.11(-1.63%) |
Sep 24, 2004 | 6.710 | 6.740 | 6.696 | 6.725 | 40,356 | -0.01(-0.22%) |
Sep 23, 2004 | 6.738 | 6.740 | 6.697 | 6.740 | 8,208 | -0.05(-0.73%) |
Sep 22, 2004 | 6.789 | 6.789 | 6.789 | 6.789 | 2,052 | -0.06(-0.94%) |
Sep 21, 2004 | 6.786 | 6.854 | 6.784 | 6.854 | 19,836 | +0.05(+0.71%) |
Sep 20, 2004 | 6.770 | 6.805 | 6.770 | 6.805 | 3,420 | +0.05(+0.67%) |
Sep 17, 2004 | 6.725 | 6.760 | 6.718 | 6.760 | 7,524 | +0.06(+0.83%) |
Sep 16, 2004 | 6.751 | 6.751 | 6.705 | 6.705 | 4,104 | -0.05(-0.74%) |
Sep 15, 2004 | 6.769 | 6.769 | 6.724 | 6.754 | 202,467 | -0.09(-1.26%) |
Sep 14, 2004 | 6.798 | 6.849 | 6.798 | 6.841 | 10,260 | +0.01(+0.19%) |
Sep 13, 2004 | 6.824 | 6.893 | 6.824 | 6.827 | 30,780 | +0.10(+1.41%) |
Sep 10, 2004 | 6.611 | 6.732 | 6.611 | 6.732 | 15,732 | +0.15(+2.24%) |
Sep 09, 2004 | 6.554 | 6.585 | 6.554 | 6.585 | 3,420 | +0.08(+1.21%) |
Sep 08, 2004 | 6.506 | 6.550 | 6.506 | 6.506 | 15,732 | -0.01(-0.20%) |
Sep 07, 2004 | 6.510 | 6.519 | 6.510 | 6.519 | 7,524 | -0.00(-0.02%) |
Sep 03, 2004 | 6.550 | 6.550 | 6.491 | 6.520 | 103,285 | -0.14(-2.09%) |
Sep 02, 2004 | 6.515 | 6.659 | 6.515 | 6.659 | 112,861 | +0.12(+1.79%) |
Sep 01, 2004 | 6.538 | 6.542 | 6.538 | 6.542 | 2,052 | +0.03(+0.47%) |
Aug 31, 2004 | 6.561 | 6.561 | 6.477 | 6.512 | 22,572 | -0.08(-1.24%) |
Aug 30, 2004 | 6.623 | 6.623 | 6.579 | 6.593 | 54,036 | -0.06(-0.88%) |
Aug 27, 2004 | 6.652 | 6.652 | 6.652 | 6.652 | 2,052 | +0.02(+0.33%) |
Aug 26, 2004 | 6.664 | 6.664 | 6.610 | 6.630 | 21,888 | -0.02(-0.33%) |
Aug 25, 2004 | 6.542 | 6.652 | 6.542 | 6.652 | 10,944 | +0.11(+1.68%) |
Aug 24, 2004 | 6.630 | 6.630 | 6.528 | 6.542 | 9,576 | -0.02(-0.25%) |
Aug 23, 2004 | 6.608 | 6.608 | 6.558 | 6.558 | 4,788 | +0.03(+0.52%) |
Aug 20, 2004 | 6.512 | 6.525 | 6.512 | 6.525 | 6,156 | +0.04(+0.63%) |
Aug 19, 2004 | 6.525 | 6.525 | 6.484 | 6.484 | 1,368 | -0.00(-0.02%) |
Aug 18, 2004 | 6.360 | 6.517 | 6.360 | 6.485 | 15,048 | +0.08(+1.23%) |
Aug 17, 2004 | 6.381 | 6.408 | 6.381 | 6.406 | 4,104 | +0.10(+1.55%) |
Aug 16, 2004 | 6.270 | 6.308 | 6.270 | 6.308 | 4,788 | +0.04(+0.61%) |
Aug 13, 2004 | 6.246 | 6.278 | 6.237 | 6.270 | 6,156 | +0.06(+0.92%) |
Aug 12, 2004 | 6.265 | 6.265 | 6.213 | 6.213 | 10,944 | -0.12(-1.96%) |
Aug 11, 2004 | 6.330 | 6.367 | 6.330 | 6.338 | 11,628 | -0.20(-3.04%) |
Aug 10, 2004 | 6.463 | 6.545 | 6.463 | 6.536 | 6,156 | +0.12(+1.82%) |
Aug 09, 2004 | 6.447 | 6.447 | 6.411 | 6.419 | 10,260 | -0.03(-0.43%) |
Aug 06, 2004 | 6.550 | 6.550 | 6.447 | 6.447 | 29,412 | -0.13(-2.00%) |
Aug 05, 2004 | 6.656 | 6.656 | 6.579 | 6.579 | 10,260 | -0.09(-1.32%) |
Aug 04, 2004 | 6.645 | 6.667 | 6.645 | 6.667 | 4,788 | -0.07(-0.98%) |
Aug 03, 2004 | 6.754 | 6.775 | 6.688 | 6.732 | 32,832 | -0.08(-1.16%) |
Aug 02, 2004 | 6.718 | 6.811 | 6.718 | 6.811 | 6,156 | -0.01(-0.09%) |
Jul 30, 2004 | 6.817 | 6.817 | 6.817 | 6.817 | 1,368 | +0.06(+0.91%) |
Jul 29, 2004 | 6.754 | 6.791 | 6.754 | 6.756 | 16,416 | +0.06(+0.90%) |
Jul 28, 2004 | 6.655 | 6.696 | 6.574 | 6.696 | 16,416 | +0.03(+0.48%) |
Jul 27, 2004 | 6.649 | 6.664 | 6.626 | 6.664 | 8,892 | +0.02(+0.29%) |
Jul 26, 2004 | 6.671 | 6.671 | 6.589 | 6.645 | 19,836 | -0.03(-0.39%) |
Jul 23, 2004 | 6.732 | 6.732 | 6.671 | 6.671 | 18,468 | -0.17(-2.46%) |
Jul 22, 2004 | 6.797 | 6.841 | 6.683 | 6.839 | 28,728 | -0.04(-0.55%) |
Jul 21, 2004 | 6.966 | 6.966 | 6.877 | 6.877 | 10,944 | +0.13(+1.95%) |
Jul 20, 2004 | 6.746 | 6.746 | 6.746 | 6.746 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 6.725 | 6.746 | 6.725 | 6.746 | 4,788 | +0.02(+0.30%) |
Jul 16, 2004 | 6.835 | 6.835 | 6.725 | 6.725 | 27,360 | -0.08(-1.25%) |
Jul 15, 2004 | 6.830 | 6.833 | 6.810 | 6.810 | 4,788 | -0.01(-0.21%) |
Jul 14, 2004 | 6.959 | 6.959 | 6.824 | 6.824 | 15,048 | -0.16(-2.30%) |
Jul 13, 2004 | 7.031 | 7.031 | 6.985 | 6.985 | 28,728 | +0.03(+0.48%) |
Jul 12, 2004 | 6.997 | 6.997 | 6.946 | 6.952 | 6,840 | -0.12(-1.63%) |
Jul 09, 2004 | 7.015 | 7.082 | 7.012 | 7.067 | 8,208 | +0.06(+0.83%) |
Jul 08, 2004 | 7.036 | 7.038 | 7.009 | 7.009 | 3,420 | -0.11(-1.54%) |
Jul 07, 2004 | 7.020 | 7.118 | 7.020 | 7.118 | 33,516 | +0.10(+1.44%) |
Jul 06, 2004 | 7.164 | 7.164 | 7.017 | 7.017 | 22,572 | -0.25(-3.40%) |
Jul 02, 2004 | 7.237 | 7.272 | 7.237 | 7.265 | 6,840 | -0.09(-1.19%) |
Jul 01, 2004 | 7.427 | 7.437 | 7.304 | 7.352 | 39,672 | -0.09(-1.26%) |
Jun 30, 2004 | 7.463 | 7.463 | 7.421 | 7.446 | 62,928 | +0.06(+0.85%) |
Jun 29, 2004 | 7.332 | 7.425 | 7.332 | 7.383 | 33,516 | -0.07(-0.96%) |
Jun 28, 2004 | 7.428 | 7.455 | 7.415 | 7.455 | 8,892 | +0.03(+0.37%) |
Jun 25, 2004 | 7.406 | 7.427 | 7.373 | 7.427 | 118,333 | +0.05(+0.69%) |
Jun 24, 2004 | 7.412 | 7.455 | 7.376 | 7.376 | 55,404 | +0.04(+0.50%) |
Jun 23, 2004 | 7.313 | 7.361 | 7.267 | 7.339 | 29,412 | +0.05(+0.62%) |
Jun 22, 2004 | 7.200 | 7.294 | 7.187 | 7.294 | 24,624 | +0.11(+1.59%) |
Jun 21, 2004 | 7.245 | 7.286 | 7.180 | 7.180 | 86,869 | -0.07(-0.97%) |
Jun 18, 2004 | 7.272 | 7.286 | 7.250 | 7.250 | 10,260 | +0.05(+0.63%) |
Jun 17, 2004 | 7.194 | 7.205 | 7.194 | 7.205 | 4,104 | -0.08(-1.04%) |
Jun 16, 2004 | 7.281 | 7.281 | 7.281 | 7.281 | 1,368 | -0.03(-0.40%) |
Jun 15, 2004 | 7.266 | 7.311 | 7.253 | 7.310 | 25,992 | +0.15(+2.04%) |
Jun 14, 2004 | 7.243 | 7.243 | 7.164 | 7.164 | 28,728 | -0.15(-2.08%) |
Jun 10, 2004 | 7.345 | 7.478 | 7.301 | 7.316 | 59,508 | -0.03(-0.40%) |
Jun 09, 2004 | 7.392 | 7.403 | 7.342 | 7.345 | 41,040 | -0.05(-0.63%) |
Jun 08, 2004 | 7.374 | 7.434 | 7.354 | 7.392 | 21,888 | +0.00(+0.02%) |
Jun 07, 2004 | 7.323 | 7.390 | 7.297 | 7.390 | 16,416 | +0.21(+2.93%) |
Jun 04, 2004 | 7.221 | 7.265 | 7.180 | 7.180 | 23,940 | +0.06(+0.84%) |
Jun 03, 2004 | 7.199 | 7.199 | 7.120 | 7.120 | 37,620 | -0.13(-1.79%) |
Jun 02, 2004 | 7.235 | 7.279 | 7.202 | 7.250 | 13,680 | +0.04(+0.61%) |
Jun 01, 2004 | 7.222 | 7.229 | 7.206 | 7.206 | 6,156 | -0.03(-0.44%) |
May 28, 2004 | 7.286 | 7.286 | 7.231 | 7.238 | 15,048 | -0.05(-0.66%) |
May 27, 2004 | 7.266 | 7.286 | 7.245 | 7.286 | 156,638 | +0.08(+1.12%) |
May 26, 2004 | 7.142 | 7.206 | 7.142 | 7.206 | 20,520 | +0.06(+0.80%) |
May 25, 2004 | 7.004 | 7.149 | 7.004 | 7.149 | 23,940 | +0.05(+0.74%) |
May 24, 2004 | 7.096 | 7.096 | 7.096 | 7.096 | 11,628 | +0.08(+1.13%) |
May 21, 2004 | 7.038 | 7.067 | 7.010 | 7.017 | 44,460 | +0.02(+0.31%) |
May 20, 2004 | 7.017 | 7.038 | 6.995 | 6.995 | 8,208 | -0.11(-1.52%) |
May 19, 2004 | 7.096 | 7.140 | 7.091 | 7.104 | 8,892 | +0.17(+2.42%) |
May 18, 2004 | 6.886 | 6.943 | 6.886 | 6.936 | 33,516 | +0.07(+1.04%) |
May 17, 2004 | 6.798 | 6.864 | 6.763 | 6.864 | 36,252 | -0.07(-0.97%) |
May 14, 2004 | 7.010 | 7.010 | 6.931 | 6.931 | 6,156 | -0.10(-1.45%) |
May 13, 2004 | 7.067 | 7.067 | 7.026 | 7.034 | 21,204 | -0.08(-1.09%) |
May 12, 2004 | 7.041 | 7.111 | 6.960 | 7.111 | 30,780 | +0.01(+0.19%) |
May 11, 2004 | 7.015 | 7.098 | 7.015 | 7.098 | 13,680 | +0.17(+2.40%) |
May 10, 2004 | 6.918 | 6.979 | 6.871 | 6.931 | 89,605 | -0.16(-2.25%) |
May 07, 2004 | 7.169 | 7.193 | 7.091 | 7.091 | 287,284 | -0.01(-0.12%) |
May 06, 2004 | 7.104 | 7.104 | 7.054 | 7.099 | 10,944 | -0.11(-1.50%) |
May 05, 2004 | 7.200 | 7.221 | 7.187 | 7.207 | 17,100 | +0.04(+0.53%) |
May 04, 2004 | 7.123 | 7.169 | 7.077 | 7.169 | 27,360 | +0.08(+1.13%) |
May 03, 2004 | 7.126 | 7.178 | 7.089 | 7.089 | 10,260 | +0.03(+0.37%) |
Apr 30, 2004 | 7.115 | 7.191 | 7.063 | 7.063 | 32,832 | -0.02(-0.31%) |
Apr 29, 2004 | 7.251 | 7.279 | 7.085 | 7.085 | 35,568 | -0.19(-2.59%) |
Apr 28, 2004 | 7.319 | 7.319 | 7.244 | 7.273 | 17,100 | -0.18(-2.47%) |
Apr 27, 2004 | 7.557 | 7.573 | 7.457 | 7.457 | 81,397 | -0.10(-1.32%) |
Apr 26, 2004 | 7.618 | 7.621 | 7.553 | 7.557 | 33,516 | -0.05(-0.62%) |
Apr 23, 2004 | 7.602 | 7.674 | 7.596 | 7.604 | 25,992 | +0.10(+1.34%) |
Apr 22, 2004 | 7.376 | 7.503 | 7.355 | 7.503 | 13,680 | +0.13(+1.74%) |
Apr 21, 2004 | 7.332 | 7.374 | 7.319 | 7.374 | 15,732 | +0.06(+0.88%) |
Apr 20, 2004 | 7.357 | 7.528 | 7.310 | 7.310 | 16,416 | -0.07(-0.99%) |
Apr 19, 2004 | 7.370 | 7.411 | 7.368 | 7.383 | 6,156 | +0.00(+0.02%) |
Apr 16, 2004 | 7.427 | 7.427 | 7.343 | 7.381 | 23,256 | -0.10(-1.35%) |
Apr 15, 2004 | 7.536 | 7.536 | 7.482 | 7.482 | 14,364 | -0.02(-0.31%) |
Apr 14, 2004 | 7.544 | 7.564 | 7.506 | 7.506 | 24,624 | -0.14(-1.82%) |
Apr 13, 2004 | 7.725 | 7.725 | 7.645 | 7.645 | 7,524 | -0.07(-0.85%) |
Apr 12, 2004 | 7.705 | 7.732 | 7.705 | 7.710 | 16,416 | -0.03(-0.36%) |
Apr 08, 2004 | 7.748 | 7.762 | 7.738 | 7.738 | 29,412 | +0.06(+0.82%) |
Apr 07, 2004 | 7.716 | 7.716 | 7.649 | 7.675 | 15,732 | -0.07(-0.92%) |
Apr 06, 2004 | 7.726 | 7.747 | 7.719 | 7.747 | 21,204 | -0.12(-1.49%) |
Apr 05, 2004 | 7.804 | 7.864 | 7.803 | 7.864 | 34,200 | +0.08(+1.03%) |
Apr 02, 2004 | 7.789 | 7.791 | 7.769 | 7.784 | 38,988 | +0.18(+2.31%) |
Apr 01, 2004 | 7.544 | 7.608 | 7.544 | 7.608 | 21,888 | +0.14(+1.86%) |
Mar 31, 2004 | 7.550 | 7.550 | 7.443 | 7.469 | 48,564 | -0.03(-0.37%) |
Mar 30, 2004 | 7.517 | 7.528 | 7.497 | 7.497 | 25,992 | -0.05(-0.70%) |
Mar 29, 2004 | 7.519 | 7.564 | 7.519 | 7.550 | 7,524 | +0.08(+1.08%) |
Mar 26, 2004 | 7.433 | 7.469 | 7.433 | 7.469 | 67,033 | +0.06(+0.79%) |
Mar 25, 2004 | 7.301 | 7.411 | 7.266 | 7.411 | 15,048 | +0.26(+3.70%) |
Mar 24, 2004 | 7.136 | 7.172 | 7.136 | 7.146 | 15,048 | -0.05(-0.73%) |
Mar 23, 2004 | 7.146 | 7.206 | 7.146 | 7.199 | 15,048 | +0.14(+2.05%) |
Mar 22, 2004 | 7.167 | 7.184 | 7.034 | 7.054 | 402,198 | -0.27(-3.67%) |
Mar 19, 2004 | 7.352 | 7.354 | 7.323 | 7.323 | 3,420 | -0.10(-1.38%) |
Mar 18, 2004 | 7.438 | 7.440 | 7.364 | 7.425 | 64,981 | -0.02(-0.29%) |
Mar 17, 2004 | 7.324 | 7.447 | 7.324 | 7.447 | 90,973 | +0.25(+3.49%) |
Mar 16, 2004 | 7.294 | 7.294 | 7.171 | 7.196 | 19,836 | -0.03(-0.40%) |
Mar 15, 2004 | 7.307 | 7.307 | 7.209 | 7.225 | 282,496 | -0.10(-1.38%) |
Mar 12, 2004 | 7.342 | 7.365 | 7.289 | 7.326 | 26,676 | +0.01(+0.20%) |
Mar 11, 2004 | 7.251 | 7.348 | 7.238 | 7.311 | 34,884 | -0.17(-2.21%) |
Mar 10, 2004 | 7.485 | 7.542 | 7.475 | 7.476 | 25,308 | -0.04(-0.51%) |
Mar 09, 2004 | 7.586 | 7.586 | 7.513 | 7.514 | 38,988 | -0.12(-1.53%) |
Mar 08, 2004 | 7.710 | 7.725 | 7.631 | 7.631 | 15,732 | -0.15(-1.95%) |
Mar 05, 2004 | 7.737 | 7.827 | 7.737 | 7.784 | 11,628 | +0.01(+0.09%) |
Mar 04, 2004 | 7.732 | 7.776 | 7.732 | 7.776 | 14,364 | +0.07(+0.95%) |
Mar 03, 2004 | 7.745 | 7.745 | 7.652 | 7.703 | 59,508 | -0.05(-0.66%) |
Mar 02, 2004 | 7.781 | 7.820 | 7.718 | 7.754 | 28,728 | +0.04(+0.47%) |
Mar 01, 2004 | 7.722 | 7.747 | 7.688 | 7.718 | 16,416 | +0.01(+0.19%) |
Feb 27, 2004 | 7.697 | 7.747 | 7.661 | 7.703 | 34,200 | +0.04(+0.52%) |
Feb 26, 2004 | 7.637 | 7.667 | 7.637 | 7.664 | 13,680 | +0.00(+0.06%) |
Feb 25, 2004 | 7.630 | 7.659 | 7.630 | 7.659 | 6,840 | +0.03(+0.38%) |
Feb 24, 2004 | 7.593 | 7.652 | 7.567 | 7.630 | 38,988 | -0.00(-0.02%) |
Feb 23, 2004 | 7.748 | 7.748 | 7.631 | 7.631 | 10,944 | -0.13(-1.68%) |
Feb 20, 2004 | 7.819 | 7.819 | 7.661 | 7.762 | 39,672 | -0.19(-2.39%) |
Feb 19, 2004 | 7.938 | 7.952 | 7.905 | 7.952 | 16,416 | +0.04(+0.55%) |
Feb 18, 2004 | 7.931 | 7.931 | 7.877 | 7.908 | 14,364 | +0.01(+0.19%) |
Feb 17, 2004 | 7.906 | 7.930 | 7.860 | 7.893 | 23,940 | +0.07(+0.84%) |
Feb 13, 2004 | 7.895 | 7.922 | 7.800 | 7.827 | 57,456 | -0.03(-0.43%) |
Feb 12, 2004 | 7.909 | 7.922 | 7.861 | 7.861 | 17,784 | -0.08(-0.98%) |
Feb 11, 2004 | 7.879 | 7.952 | 7.862 | 7.938 | 32,148 | +0.07(+0.95%) |
Feb 10, 2004 | 7.839 | 7.864 | 7.797 | 7.864 | 28,728 | +0.03(+0.39%) |
Feb 09, 2004 | 7.770 | 7.857 | 7.770 | 7.833 | 30,780 | +0.07(+0.87%) |
Feb 06, 2004 | 7.737 | 7.776 | 7.703 | 7.766 | 20,520 | +0.09(+1.20%) |
Feb 05, 2004 | 7.716 | 7.716 | 7.580 | 7.674 | 82,765 | -0.01(-0.11%) |
Feb 04, 2004 | 7.634 | 7.703 | 7.626 | 7.683 | 47,880 | -0.18(-2.32%) |
Feb 03, 2004 | 7.841 | 7.871 | 7.841 | 7.865 | 31,464 | +0.02(+0.22%) |
Feb 02, 2004 | 7.862 | 7.924 | 7.769 | 7.848 | 24,624 | -0.02(-0.20%) |
Jan 30, 2004 | 7.827 | 7.865 | 7.797 | 7.864 | 14,364 | +0.10(+1.24%) |
Jan 29, 2004 | 7.836 | 7.843 | 7.751 | 7.767 | 86,185 | -0.07(-0.88%) |
Jan 28, 2004 | 8.023 | 8.183 | 7.803 | 7.836 | 50,616 | -0.25(-3.06%) |
Jan 27, 2004 | 8.126 | 8.126 | 8.058 | 8.083 | 21,888 | -0.00(-0.05%) |
Jan 26, 2004 | 8.000 | 8.127 | 7.947 | 8.088 | 123,121 | +0.11(+1.43%) |
Jan 23, 2004 | 8.061 | 8.061 | 7.947 | 7.974 | 34,200 | -0.08(-1.00%) |
Jan 22, 2004 | 8.161 | 8.164 | 8.017 | 8.054 | 79,345 | -0.04(-0.43%) |
Jan 21, 2004 | 8.091 | 8.105 | 8.055 | 8.089 | 9,576 | -0.02(-0.29%) |
Jan 20, 2004 | 8.140 | 8.156 | 8.112 | 8.112 | 102,601 | +0.01(+0.09%) |
Jan 16, 2004 | 8.041 | 8.105 | 8.041 | 8.105 | 25,992 | +0.14(+1.72%) |
Jan 15, 2004 | 7.936 | 8.017 | 7.936 | 7.968 | 21,888 | +0.02(+0.26%) |
Jan 14, 2004 | 7.909 | 7.981 | 7.909 | 7.947 | 33,516 | +0.05(+0.59%) |
Jan 13, 2004 | 7.997 | 7.997 | 7.895 | 7.900 | 75,925 | -0.12(-1.46%) |
Jan 12, 2004 | 7.959 | 8.017 | 7.921 | 8.017 | 80,029 | +0.06(+0.73%) |
Jan 09, 2004 | 7.895 | 8.003 | 7.895 | 7.959 | 36,936 | +0.04(+0.55%) |
Jan 08, 2004 | 7.849 | 7.915 | 7.823 | 7.915 | 142,958 | +0.22(+2.85%) |
Jan 07, 2004 | 7.646 | 7.688 | 7.637 | 7.696 | 12,996 | +0.04(+0.57%) |
Jan 06, 2004 | 7.599 | 7.652 | 7.589 | 7.652 | 175,790 | +0.09(+1.16%) |
Jan 05, 2004 | 7.528 | 7.564 | 7.528 | 7.564 | 25,308 | +0.12(+1.67%) |
Jan 02, 2004 | 7.441 | 7.456 | 7.414 | 7.440 | 18,468 | +0.03(+0.39%) |
Dec 31, 2003 | 7.371 | 7.411 | 7.341 | 7.411 | 60,876 | +0.01(+0.10%) |
Dec 30, 2003 | 7.376 | 7.403 | 7.376 | 7.403 | 12,996 | +0.03(+0.40%) |
Dec 29, 2003 | 7.336 | 7.374 | 7.297 | 7.374 | 25,308 | +0.06(+0.80%) |
Dec 26, 2003 | 7.294 | 7.316 | 7.294 | 7.316 | 15,048 | +0.02(+0.30%) |
Dec 24, 2003 | 7.231 | 7.294 | 7.231 | 7.294 | 8,892 | +0.03(+0.40%) |
Dec 23, 2003 | 7.216 | 7.272 | 7.216 | 7.265 | 25,992 | +0.10(+1.39%) |
Dec 22, 2003 | 7.199 | 7.199 | 7.165 | 7.165 | 23,256 | -0.02(-0.22%) |
Dec 19, 2003 | 7.181 | 7.181 | 7.181 | 7.181 | 3,420 | -0.01(-0.08%) |
Dec 18, 2003 | 7.178 | 7.187 | 7.178 | 7.187 | 15,048 | +0.07(+0.97%) |
Dec 17, 2003 | 7.096 | 7.118 | 7.077 | 7.118 | 6,156 | +0.05(+0.68%) |
Dec 16, 2003 | 7.077 | 7.111 | 7.070 | 7.070 | 74,557 | -0.22(-2.97%) |
Dec 15, 2003 | 7.308 | 7.308 | 7.286 | 7.286 | 19,152 | +0.12(+1.71%) |
Dec 12, 2003 | 7.149 | 7.213 | 7.143 | 7.164 | 49,932 | -0.05(-0.69%) |
Dec 11, 2003 | 7.098 | 7.213 | 7.098 | 7.213 | 9,576 | +0.11(+1.54%) |
Dec 10, 2003 | 7.104 | 7.104 | 7.104 | 7.104 | 2,052 | -0.06(-0.84%) |
Dec 09, 2003 | 7.263 | 7.263 | 7.164 | 7.164 | 13,680 | -0.04(-0.49%) |
Dec 08, 2003 | 7.206 | 7.206 | 7.199 | 7.199 | 18,468 | -0.10(-1.40%) |
Dec 05, 2003 | 7.301 | 7.301 | 7.301 | 7.301 | 10,260 | -0.01(-0.20%) |
Dec 04, 2003 | 7.381 | 7.381 | 7.316 | 7.316 | 20,520 | -0.07(-0.99%) |
Dec 03, 2003 | 7.386 | 7.386 | 7.374 | 7.389 | 6,156 | +0.04(+0.50%) |
Dec 02, 2003 | 7.352 | 7.352 | 7.352 | 7.352 | 7,524 | -0.01(-0.10%) |
Dec 01, 2003 | 7.317 | 7.360 | 7.317 | 7.360 | 17,100 | +0.12(+1.61%) |
Nov 28, 2003 | 7.240 | 7.250 | 7.240 | 7.243 | 8,892 | +0.01(+0.20%) |
Nov 26, 2003 | 7.229 | 7.265 | 7.213 | 7.228 | 20,520 | +0.00(+0.00%) |
Nov 25, 2003 | 7.180 | 7.228 | 7.180 | 7.228 | 32,148 | +0.08(+1.13%) |
Nov 24, 2003 | 7.050 | 7.148 | 7.050 | 7.148 | 6,840 | +0.12(+1.66%) |
Nov 21, 2003 | 7.004 | 7.031 | 7.017 | 7.031 | 12,312 | +0.03(+0.38%) |
Nov 20, 2003 | 7.004 | 7.004 | 7.004 | 7.004 | 0 | -0.02(-0.27%) |
Nov 19, 2003 | 7.031 | 7.031 | 7.023 | 7.023 | 12,312 | -0.03(-0.41%) |
Nov 18, 2003 | 7.169 | 7.169 | 7.012 | 7.053 | 7,524 | -0.03(-0.41%) |
Nov 17, 2003 | 7.074 | 7.082 | 6.997 | 7.082 | 19,152 | -0.15(-2.02%) |
Nov 14, 2003 | 7.245 | 7.245 | 7.171 | 7.228 | 2,052 | -0.10(-1.30%) |
Nov 13, 2003 | 7.323 | 7.323 | 7.323 | 7.323 | 198,363 | -0.00(-0.06%) |
Nov 12, 2003 | 7.294 | 7.327 | 7.294 | 7.327 | 12,996 | +0.11(+1.56%) |
Nov 11, 2003 | 7.248 | 7.248 | 7.186 | 7.215 | 13,680 | -0.06(-0.78%) |
Nov 10, 2003 | 7.352 | 7.383 | 7.272 | 7.272 | 218,883 | -0.16(-2.16%) |
Nov 07, 2003 | 7.433 | 7.433 | 7.433 | 7.433 | 15,048 | +0.07(+0.89%) |
Nov 06, 2003 | 7.351 | 7.367 | 7.288 | 7.367 | 19,152 | +0.14(+2.00%) |
Nov 05, 2003 | 7.308 | 7.257 | 7.222 | 7.222 | 3,420 | -0.09(-1.18%) |
Nov 04, 2003 | 7.308 | 7.308 | 7.308 | 7.308 | 8,892 | +0.03(+0.38%) |
Nov 03, 2003 | 7.281 | 7.281 | 7.281 | 7.281 | 7,524 | +0.10(+1.43%) |
Oct 31, 2003 | 7.178 | 7.178 | 7.178 | 7.178 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.171 | 7.178 | 7.171 | 7.178 | 43,776 | -0.04(-0.59%) |
Oct 29, 2003 | 7.202 | 7.228 | 7.202 | 7.221 | 16,416 | +0.08(+1.13%) |
Oct 28, 2003 | 7.096 | 7.140 | 7.096 | 7.140 | 25,992 | +0.21(+3.02%) |
Oct 27, 2003 | 7.010 | 7.010 | 6.931 | 6.931 | 18,468 | +0.00(+0.04%) |
Oct 24, 2003 | 6.944 | 6.944 | 6.820 | 6.928 | 23,940 | -0.04(-0.55%) |
Oct 23, 2003 | 6.981 | 7.039 | 6.966 | 6.966 | 10,944 | -0.21(-2.95%) |
Oct 22, 2003 | 7.186 | 7.186 | 7.178 | 7.178 | 15,048 | -0.10(-1.31%) |
Oct 21, 2003 | 7.244 | 7.273 | 7.244 | 7.273 | 27,360 | +0.10(+1.43%) |
Oct 20, 2003 | 7.206 | 7.206 | 7.171 | 7.171 | 19,836 | +0.01(+0.10%) |
Oct 17, 2003 | 7.199 | 7.199 | 7.164 | 7.164 | 21,888 | -0.06(-0.81%) |
Oct 16, 2003 | 7.222 | 7.222 | 7.222 | 7.222 | 684 | +0.02(+0.22%) |
Oct 15, 2003 | 7.206 | 7.206 | 7.206 | 7.206 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 7.129 | 7.206 | 7.129 | 7.206 | 25,992 | +0.04(+0.57%) |
Oct 13, 2003 | 7.237 | 7.237 | 7.164 | 7.165 | 9,576 | +0.02(+0.33%) |
Oct 10, 2003 | 7.142 | 7.142 | 7.142 | 7.142 | 2,052 | -0.04(-0.51%) |
Oct 09, 2003 | 7.133 | 7.178 | 7.133 | 7.178 | 11,628 | +0.13(+1.91%) |
Oct 08, 2003 | 7.044 | 7.044 | 7.044 | 7.044 | 12,996 | -0.01(-0.15%) |
Oct 07, 2003 | 7.054 | 7.054 | 7.054 | 7.054 | 4,788 | +0.07(+0.94%) |
Oct 06, 2003 | 6.995 | 7.038 | 6.988 | 6.988 | 10,944 | -0.01(-0.10%) |
Oct 03, 2003 | 7.003 | 7.003 | 6.995 | 6.995 | 6,840 | +0.29(+4.27%) |
Oct 02, 2003 | 6.709 | 6.709 | 6.709 | 6.709 | 0 | +0.00(+0.00%) |