Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.704 | 8.749 | 8.573 | 8.578 | 52,276 | -0.16(-1.79%) |
Dec 30, 2004 | 8.905 | 8.905 | 8.729 | 8.734 | 27,827 | -0.14(-1.59%) |
Dec 29, 2004 | 8.905 | 8.975 | 8.794 | 8.875 | 37,567 | -0.06(-0.68%) |
Dec 28, 2004 | 8.880 | 8.935 | 8.875 | 8.935 | 96,999 | +0.10(+1.08%) |
Dec 27, 2004 | 8.839 | 8.849 | 8.719 | 8.839 | 42,735 | +0.03(+0.34%) |
Dec 23, 2004 | 8.859 | 9.000 | 8.784 | 8.809 | 19,081 | -0.05(-0.57%) |
Dec 22, 2004 | 8.794 | 8.859 | 8.714 | 8.859 | 65,196 | +0.11(+1.21%) |
Dec 21, 2004 | 8.603 | 8.754 | 8.457 | 8.754 | 70,960 | +0.20(+2.35%) |
Dec 20, 2004 | 8.558 | 8.563 | 8.477 | 8.553 | 148,680 | -0.01(-0.06%) |
Dec 17, 2004 | 8.553 | 8.603 | 8.502 | 8.558 | 74,538 | +0.03(+0.29%) |
Dec 16, 2004 | 8.714 | 8.714 | 8.382 | 8.532 | 115,087 | -0.22(-2.53%) |
Dec 15, 2004 | 8.693 | 8.754 | 8.527 | 8.754 | 62,612 | +0.12(+1.34%) |
Dec 14, 2004 | 8.537 | 8.638 | 8.382 | 8.638 | 72,153 | +0.09(+1.00%) |
Dec 13, 2004 | 8.729 | 8.729 | 8.492 | 8.553 | 51,879 | -0.15(-1.73%) |
Dec 10, 2004 | 8.578 | 8.729 | 8.527 | 8.704 | 38,362 | +0.11(+1.29%) |
Dec 09, 2004 | 8.487 | 8.613 | 8.326 | 8.593 | 46,710 | +0.03(+0.35%) |
Dec 08, 2004 | 8.276 | 8.563 | 8.276 | 8.563 | 58,040 | +0.28(+3.40%) |
Dec 07, 2004 | 8.502 | 8.512 | 8.276 | 8.281 | 79,706 | -0.26(-3.01%) |
Dec 06, 2004 | 8.643 | 8.643 | 8.477 | 8.537 | 35,579 | -0.11(-1.22%) |
Dec 03, 2004 | 8.729 | 8.734 | 8.578 | 8.643 | 74,340 | -0.06(-0.64%) |
Dec 02, 2004 | 8.804 | 8.819 | 8.613 | 8.698 | 69,967 | -0.11(-1.20%) |
Dec 01, 2004 | 8.477 | 8.834 | 8.477 | 8.804 | 114,889 | +0.33(+3.86%) |
Nov 30, 2004 | 8.578 | 8.578 | 8.351 | 8.477 | 36,374 | -0.08(-0.88%) |
Nov 29, 2004 | 8.472 | 8.633 | 8.306 | 8.553 | 54,860 | +0.08(+0.95%) |
Nov 26, 2004 | 8.477 | 8.482 | 8.437 | 8.472 | 9,739 | +0.04(+0.48%) |
Nov 24, 2004 | 8.351 | 8.447 | 8.251 | 8.432 | 38,958 | +0.09(+1.09%) |
Nov 23, 2004 | 8.150 | 8.341 | 8.070 | 8.341 | 41,542 | +0.17(+2.03%) |
Nov 22, 2004 | 8.024 | 8.246 | 8.024 | 8.175 | 69,768 | +0.14(+1.75%) |
Nov 19, 2004 | 8.145 | 8.180 | 8.019 | 8.034 | 33,393 | -0.12(-1.42%) |
Nov 18, 2004 | 8.236 | 8.266 | 8.060 | 8.150 | 32,598 | -0.12(-1.40%) |
Nov 17, 2004 | 8.462 | 8.543 | 8.200 | 8.266 | 56,251 | -0.11(-1.26%) |
Nov 16, 2004 | 8.613 | 8.618 | 8.301 | 8.371 | 57,444 | -0.22(-2.58%) |
Nov 15, 2004 | 8.442 | 8.593 | 8.271 | 8.593 | 63,606 | +0.21(+2.52%) |
Nov 12, 2004 | 8.226 | 8.382 | 8.135 | 8.382 | 64,997 | +0.17(+2.02%) |
Nov 11, 2004 | 8.050 | 8.216 | 7.904 | 8.216 | 73,743 | +0.17(+2.06%) |
Nov 10, 2004 | 7.999 | 8.180 | 7.939 | 8.050 | 32,797 | +0.08(+0.95%) |
Nov 09, 2004 | 8.024 | 8.075 | 7.853 | 7.974 | 36,772 | -0.02(-0.19%) |
Nov 08, 2004 | 7.848 | 7.989 | 7.828 | 7.989 | 74,737 | +0.08(+1.02%) |
Nov 05, 2004 | 8.150 | 8.200 | 7.838 | 7.909 | 101,770 | -0.27(-3.26%) |
Nov 04, 2004 | 8.271 | 8.291 | 8.075 | 8.175 | 214,671 | -0.12(-1.46%) |
Nov 03, 2004 | 8.024 | 8.301 | 8.024 | 8.296 | 58,239 | +0.25(+3.06%) |
Nov 02, 2004 | 8.271 | 8.301 | 8.019 | 8.050 | 100,577 | -0.18(-2.20%) |
Nov 01, 2004 | 8.125 | 8.246 | 8.075 | 8.231 | 65,991 | +0.13(+1.61%) |
Oct 29, 2004 | 8.276 | 8.311 | 8.100 | 8.100 | 55,854 | -0.20(-2.42%) |
Oct 28, 2004 | 8.427 | 8.427 | 8.155 | 8.301 | 108,130 | -0.16(-1.84%) |
Oct 27, 2004 | 8.301 | 8.457 | 8.226 | 8.457 | 93,819 | +0.19(+2.31%) |
Oct 26, 2004 | 8.200 | 8.266 | 8.125 | 8.266 | 68,178 | +0.09(+1.11%) |
Oct 25, 2004 | 7.949 | 8.180 | 7.924 | 8.175 | 74,340 | +0.20(+2.52%) |
Oct 22, 2004 | 8.050 | 8.080 | 7.924 | 7.974 | 71,159 | -0.09(-1.06%) |
Oct 21, 2004 | 7.899 | 8.060 | 7.863 | 8.060 | 54,264 | +0.19(+2.43%) |
Oct 20, 2004 | 7.999 | 8.004 | 7.858 | 7.868 | 66,587 | -0.16(-1.94%) |
Oct 19, 2004 | 8.175 | 8.185 | 7.994 | 8.024 | 65,395 | -0.12(-1.42%) |
Oct 18, 2004 | 8.125 | 8.200 | 7.964 | 8.140 | 42,934 | +0.04(+0.50%) |
Oct 15, 2004 | 7.894 | 8.100 | 7.889 | 8.100 | 54,264 | +0.21(+2.61%) |
Oct 14, 2004 | 7.823 | 7.989 | 7.813 | 7.894 | 75,532 | +0.05(+0.64%) |
Oct 13, 2004 | 8.075 | 8.095 | 7.843 | 7.843 | 32,598 | -0.19(-2.38%) |
Oct 12, 2004 | 7.808 | 8.034 | 7.773 | 8.034 | 29,417 | +0.18(+2.24%) |
Oct 11, 2004 | 7.798 | 7.858 | 7.738 | 7.858 | 32,399 | +0.09(+1.10%) |
Oct 08, 2004 | 7.873 | 7.999 | 7.743 | 7.773 | 48,499 | -0.13(-1.65%) |
Oct 07, 2004 | 8.125 | 8.125 | 7.899 | 7.904 | 47,903 | -0.24(-2.90%) |
Oct 06, 2004 | 7.939 | 8.140 | 7.848 | 8.140 | 64,401 | +0.23(+2.86%) |
Oct 05, 2004 | 7.883 | 7.939 | 7.848 | 7.914 | 71,954 | +0.03(+0.38%) |
Oct 04, 2004 | 7.758 | 7.899 | 7.728 | 7.883 | 110,317 | +0.09(+1.10%) |
Oct 01, 2004 | 7.667 | 7.889 | 7.572 | 7.798 | 118,268 | +0.13(+1.71%) |
Sep 30, 2004 | 7.748 | 7.818 | 7.572 | 7.667 | 109,323 | -0.09(-1.10%) |
Sep 29, 2004 | 7.899 | 7.964 | 7.627 | 7.753 | 76,327 | -0.11(-1.41%) |
Sep 28, 2004 | 7.773 | 7.863 | 7.743 | 7.863 | 37,567 | +0.03(+0.39%) |
Sep 27, 2004 | 7.848 | 7.848 | 7.783 | 7.833 | 38,958 | -0.06(-0.76%) |
Sep 24, 2004 | 7.848 | 7.899 | 7.823 | 7.894 | 57,444 | +0.02(+0.26%) |
Sep 23, 2004 | 7.899 | 7.914 | 7.873 | 7.873 | 45,319 | +0.02(+0.26%) |
Sep 22, 2004 | 7.924 | 7.924 | 7.793 | 7.853 | 162,593 | -0.12(-1.51%) |
Sep 21, 2004 | 7.924 | 8.034 | 7.924 | 7.974 | 48,698 | +0.05(+0.63%) |
Sep 20, 2004 | 8.044 | 8.050 | 7.868 | 7.924 | 596,707 | -0.13(-1.62%) |
Sep 17, 2004 | 8.034 | 8.055 | 7.848 | 8.055 | 120,255 | +0.07(+0.88%) |
Sep 16, 2004 | 7.788 | 7.984 | 7.788 | 7.984 | 76,128 | +0.19(+2.45%) |
Sep 15, 2004 | 7.707 | 7.793 | 7.672 | 7.793 | 40,151 | +0.12(+1.57%) |
Sep 14, 2004 | 7.546 | 7.748 | 7.506 | 7.672 | 110,317 | +0.12(+1.53%) |
Sep 13, 2004 | 7.748 | 7.748 | 7.486 | 7.556 | 55,456 | -0.22(-2.78%) |
Sep 10, 2004 | 7.848 | 7.899 | 7.667 | 7.773 | 110,516 | -0.10(-1.21%) |
Sep 09, 2004 | 7.999 | 8.110 | 7.868 | 7.868 | 87,061 | -0.11(-1.32%) |
Sep 08, 2004 | 8.050 | 8.180 | 7.939 | 7.974 | 70,364 | -0.10(-1.25%) |
Sep 07, 2004 | 7.924 | 8.075 | 7.914 | 8.075 | 47,506 | +0.20(+2.56%) |
Sep 03, 2004 | 7.924 | 8.044 | 7.778 | 7.873 | 68,178 | +0.00(+0.00%) |
Sep 02, 2004 | 7.622 | 7.959 | 7.622 | 7.873 | 60,227 | +0.23(+2.96%) |
Sep 01, 2004 | 7.556 | 7.687 | 7.506 | 7.647 | 98,391 | +0.04(+0.53%) |
Aug 31, 2004 | 7.471 | 7.637 | 7.451 | 7.607 | 119,659 | +0.12(+1.54%) |
Aug 30, 2004 | 7.546 | 7.582 | 7.446 | 7.491 | 35,778 | -0.06(-0.80%) |
Aug 27, 2004 | 7.546 | 7.697 | 7.501 | 7.551 | 26,436 | +0.05(+0.67%) |
Aug 26, 2004 | 7.491 | 7.546 | 7.456 | 7.501 | 27,629 | -0.03(-0.40%) |
Aug 25, 2004 | 7.647 | 7.743 | 7.471 | 7.531 | 69,967 | -0.17(-2.16%) |
Aug 24, 2004 | 7.647 | 7.778 | 7.617 | 7.697 | 48,897 | +0.05(+0.66%) |
Aug 23, 2004 | 7.647 | 7.773 | 7.461 | 7.647 | 62,215 | -0.04(-0.52%) |
Aug 20, 2004 | 7.204 | 7.687 | 7.204 | 7.687 | 82,887 | +0.52(+7.23%) |
Aug 19, 2004 | 7.370 | 7.446 | 7.124 | 7.169 | 107,932 | -0.25(-3.39%) |
Aug 18, 2004 | 7.043 | 7.421 | 7.043 | 7.421 | 91,434 | +0.38(+5.36%) |
Aug 17, 2004 | 7.089 | 7.194 | 7.008 | 7.043 | 109,522 | -0.07(-0.99%) |
Aug 16, 2004 | 7.018 | 7.139 | 7.013 | 7.114 | 71,954 | +0.14(+1.95%) |
Aug 13, 2004 | 6.953 | 7.058 | 6.923 | 6.978 | 41,542 | +0.06(+0.87%) |
Aug 12, 2004 | 7.043 | 7.068 | 6.913 | 6.918 | 30,213 | -0.18(-2.48%) |
Aug 11, 2004 | 7.018 | 7.094 | 6.907 | 7.094 | 48,499 | +0.03(+0.36%) |
Aug 10, 2004 | 6.943 | 7.099 | 6.943 | 7.068 | 71,358 | +0.15(+2.11%) |
Aug 09, 2004 | 6.968 | 6.973 | 6.842 | 6.923 | 47,307 | +0.01(+0.07%) |
Aug 06, 2004 | 7.018 | 7.124 | 6.872 | 6.918 | 76,924 | -0.11(-1.57%) |
Aug 05, 2004 | 7.068 | 7.094 | 6.968 | 7.028 | 54,065 | -0.04(-0.57%) |
Aug 04, 2004 | 7.043 | 7.094 | 6.918 | 7.068 | 70,364 | +0.01(+0.07%) |
Aug 03, 2004 | 7.114 | 7.194 | 7.023 | 7.063 | 46,313 | -0.05(-0.71%) |
Aug 02, 2004 | 6.792 | 7.114 | 6.792 | 7.114 | 49,493 | +0.29(+4.28%) |
Jul 30, 2004 | 6.842 | 6.918 | 6.777 | 6.822 | 64,401 | -0.03(-0.44%) |
Jul 29, 2004 | 6.983 | 7.043 | 6.842 | 6.852 | 60,426 | -0.03(-0.44%) |
Jul 28, 2004 | 6.918 | 6.948 | 6.802 | 6.882 | 79,706 | -0.06(-0.87%) |
Jul 27, 2004 | 7.018 | 7.109 | 6.938 | 6.943 | 55,059 | -0.04(-0.58%) |
Jul 26, 2004 | 7.144 | 7.184 | 6.948 | 6.983 | 50,288 | -0.15(-2.12%) |
Jul 23, 2004 | 7.144 | 7.260 | 7.124 | 7.134 | 93,819 | -0.04(-0.49%) |
Jul 22, 2004 | 7.270 | 7.295 | 7.099 | 7.169 | 98,788 | -0.14(-1.86%) |
Jul 21, 2004 | 7.567 | 7.567 | 7.300 | 7.305 | 126,616 | -0.21(-2.81%) |
Jul 20, 2004 | 7.411 | 7.521 | 7.395 | 7.516 | 33,790 | +0.12(+1.63%) |
Jul 19, 2004 | 7.390 | 7.421 | 7.263 | 7.395 | 46,909 | +0.06(+0.75%) |
Jul 16, 2004 | 7.446 | 7.536 | 7.340 | 7.340 | 56,848 | -0.11(-1.42%) |
Jul 15, 2004 | 7.622 | 7.722 | 7.421 | 7.446 | 74,936 | -0.20(-2.63%) |
Jul 14, 2004 | 7.622 | 7.722 | 7.572 | 7.647 | 39,555 | +0.00(+0.00%) |
Jul 13, 2004 | 7.793 | 7.823 | 7.647 | 7.647 | 34,387 | -0.13(-1.68%) |
Jul 12, 2004 | 7.702 | 7.899 | 7.667 | 7.778 | 50,090 | +0.08(+0.98%) |
Jul 09, 2004 | 7.748 | 7.773 | 7.632 | 7.702 | 23,256 | -0.01(-0.13%) |
Jul 08, 2004 | 7.823 | 7.929 | 7.657 | 7.712 | 125,026 | -0.11(-1.41%) |
Jul 07, 2004 | 7.587 | 7.989 | 7.516 | 7.823 | 174,520 | +0.31(+4.08%) |
Jul 06, 2004 | 7.572 | 7.572 | 7.481 | 7.516 | 63,208 | -0.03(-0.40%) |
Jul 02, 2004 | 7.572 | 7.597 | 7.491 | 7.546 | 105,944 | +0.06(+0.74%) |
Jul 01, 2004 | 7.406 | 7.597 | 7.375 | 7.491 | 85,073 | +0.04(+0.54%) |
Jun 30, 2004 | 7.411 | 7.577 | 7.345 | 7.451 | 140,729 | +0.04(+0.54%) |
Jun 29, 2004 | 7.546 | 7.592 | 7.411 | 7.411 | 155,637 | -0.19(-2.45%) |
Jun 28, 2004 | 7.637 | 7.637 | 7.506 | 7.597 | 107,733 | -0.15(-1.95%) |
Jun 25, 2004 | 7.355 | 7.748 | 7.350 | 7.748 | 328,169 | +0.39(+5.34%) |
Jun 24, 2004 | 7.295 | 7.451 | 7.219 | 7.355 | 63,407 | +0.08(+1.04%) |
Jun 23, 2004 | 7.094 | 7.295 | 7.094 | 7.280 | 52,872 | +0.12(+1.62%) |
Jun 22, 2004 | 7.234 | 7.290 | 7.094 | 7.164 | 56,649 | -0.09(-1.25%) |
Jun 21, 2004 | 7.119 | 7.280 | 7.119 | 7.255 | 33,592 | +0.14(+1.91%) |
Jun 18, 2004 | 7.139 | 7.154 | 7.048 | 7.119 | 210,298 | +0.01(+0.14%) |
Jun 17, 2004 | 7.154 | 7.154 | 7.043 | 7.109 | 43,530 | -0.01(-0.07%) |
Jun 16, 2004 | 7.104 | 7.144 | 7.008 | 7.114 | 71,358 | +0.05(+0.64%) |
Jun 15, 2004 | 6.918 | 7.144 | 6.918 | 7.068 | 73,544 | +0.15(+2.18%) |
Jun 14, 2004 | 7.079 | 7.079 | 6.918 | 6.918 | 75,333 | -0.19(-2.62%) |
Jun 10, 2004 | 7.094 | 7.154 | 7.053 | 7.104 | 97,397 | +0.05(+0.71%) |
Jun 09, 2004 | 7.275 | 7.345 | 7.028 | 7.053 | 81,098 | -0.27(-3.71%) |
Jun 08, 2004 | 7.370 | 7.416 | 7.325 | 7.325 | 31,008 | -0.05(-0.61%) |
Jun 07, 2004 | 7.370 | 7.421 | 7.335 | 7.370 | 72,352 | +0.04(+0.55%) |
Jun 04, 2004 | 7.144 | 7.365 | 7.099 | 7.330 | 79,905 | +0.24(+3.33%) |
Jun 03, 2004 | 6.918 | 7.094 | 6.892 | 7.094 | 129,598 | +0.17(+2.40%) |
Jun 02, 2004 | 6.918 | 6.993 | 6.892 | 6.928 | 120,255 | +0.04(+0.51%) |
Jun 01, 2004 | 6.968 | 7.023 | 6.767 | 6.892 | 92,030 | -0.05(-0.72%) |
May 28, 2004 | 6.918 | 7.043 | 6.918 | 6.943 | 88,253 | +0.07(+1.02%) |
May 27, 2004 | 6.802 | 6.943 | 6.802 | 6.872 | 58,239 | +0.08(+1.11%) |
May 26, 2004 | 6.741 | 6.867 | 6.741 | 6.797 | 163,389 | +0.01(+0.07%) |
May 25, 2004 | 6.681 | 6.812 | 6.681 | 6.792 | 119,063 | +0.10(+1.43%) |
May 24, 2004 | 6.606 | 6.772 | 6.606 | 6.696 | 129,598 | +0.14(+2.15%) |
May 21, 2004 | 6.480 | 6.565 | 6.440 | 6.555 | 82,688 | +0.12(+1.80%) |
May 20, 2004 | 6.369 | 6.480 | 6.344 | 6.440 | 69,172 | +0.10(+1.59%) |
May 19, 2004 | 6.641 | 6.686 | 6.339 | 6.339 | 108,926 | -0.26(-3.96%) |
May 18, 2004 | 6.440 | 6.601 | 6.404 | 6.601 | 113,497 | +0.16(+2.50%) |
May 17, 2004 | 6.490 | 6.505 | 6.294 | 6.440 | 350,829 | -0.08(-1.23%) |
May 14, 2004 | 6.565 | 6.616 | 6.515 | 6.520 | 135,362 | -0.10(-1.44%) |
May 13, 2004 | 6.591 | 6.641 | 6.540 | 6.616 | 276,091 | +0.04(+0.61%) |
May 12, 2004 | 6.767 | 6.767 | 6.520 | 6.575 | 102,565 | -0.21(-3.11%) |
May 11, 2004 | 6.792 | 6.792 | 6.741 | 6.787 | 52,674 | +0.02(+0.30%) |
May 10, 2004 | 6.817 | 6.822 | 6.616 | 6.767 | 89,844 | -0.05(-0.74%) |
May 07, 2004 | 6.993 | 7.043 | 6.802 | 6.817 | 129,001 | -0.21(-2.94%) |
May 06, 2004 | 6.993 | 7.038 | 6.741 | 7.023 | 103,956 | +0.03(+0.43%) |
May 05, 2004 | 7.094 | 7.154 | 6.993 | 6.993 | 79,706 | -0.08(-1.14%) |
May 04, 2004 | 7.068 | 7.245 | 7.018 | 7.074 | 118,665 | +0.01(+0.14%) |
May 03, 2004 | 6.943 | 7.094 | 6.872 | 7.063 | 79,309 | +0.08(+1.15%) |
Apr 30, 2004 | 7.119 | 7.219 | 6.943 | 6.983 | 56,450 | -0.11(-1.56%) |
Apr 29, 2004 | 7.018 | 7.169 | 6.918 | 7.094 | 65,594 | +0.05(+0.64%) |
Apr 28, 2004 | 7.320 | 7.320 | 7.038 | 7.048 | 90,042 | -0.30(-4.04%) |
Apr 27, 2004 | 7.295 | 7.345 | 7.270 | 7.345 | 51,083 | +0.05(+0.69%) |
Apr 26, 2004 | 7.305 | 7.370 | 7.295 | 7.295 | 84,079 | -0.01(-0.14%) |
Apr 23, 2004 | 7.446 | 7.446 | 7.250 | 7.305 | 62,612 | -0.12(-1.56%) |
Apr 22, 2004 | 7.295 | 7.456 | 7.295 | 7.421 | 99,186 | +0.12(+1.58%) |
Apr 21, 2004 | 7.370 | 7.370 | 7.285 | 7.305 | 54,860 | -0.05(-0.68%) |
Apr 20, 2004 | 7.773 | 7.773 | 7.355 | 7.355 | 120,255 | -0.39(-5.06%) |
Apr 19, 2004 | 7.622 | 7.793 | 7.582 | 7.748 | 102,764 | +0.13(+1.65%) |
Apr 16, 2004 | 7.546 | 7.667 | 7.496 | 7.622 | 100,577 | +0.07(+0.93%) |
Apr 15, 2004 | 7.345 | 7.572 | 7.345 | 7.551 | 126,020 | +0.21(+2.81%) |
Apr 14, 2004 | 7.345 | 7.421 | 7.295 | 7.345 | 116,280 | -0.05(-0.68%) |
Apr 13, 2004 | 7.421 | 7.451 | 7.199 | 7.395 | 179,091 | +0.00(+0.00%) |
Apr 12, 2004 | 7.572 | 7.748 | 7.345 | 7.395 | 117,671 | -0.15(-2.00%) |
Apr 08, 2004 | 7.597 | 7.637 | 7.496 | 7.546 | 118,864 | +0.00(+0.00%) |
Apr 07, 2004 | 7.491 | 7.677 | 7.330 | 7.546 | 84,278 | +0.11(+1.42%) |
Apr 06, 2004 | 7.848 | 7.924 | 7.431 | 7.441 | 186,843 | -0.50(-6.33%) |
Apr 05, 2004 | 8.226 | 8.226 | 7.924 | 7.944 | 127,610 | -0.24(-2.95%) |
Apr 02, 2004 | 8.326 | 8.377 | 8.185 | 8.185 | 104,751 | -0.08(-0.91%) |
Apr 01, 2004 | 8.301 | 8.397 | 8.200 | 8.261 | 63,010 | -0.04(-0.48%) |
Mar 31, 2004 | 8.251 | 8.301 | 8.110 | 8.301 | 125,225 | +0.05(+0.61%) |
Mar 30, 2004 | 8.150 | 8.251 | 8.130 | 8.251 | 66,587 | +0.10(+1.23%) |
Mar 29, 2004 | 8.100 | 8.261 | 8.050 | 8.150 | 87,856 | -0.03(-0.37%) |
Mar 26, 2004 | 8.356 | 8.397 | 8.175 | 8.180 | 83,085 | -0.17(-2.05%) |
Mar 25, 2004 | 8.125 | 8.356 | 8.125 | 8.351 | 96,005 | +0.24(+2.98%) |
Mar 24, 2004 | 8.251 | 8.276 | 8.110 | 8.110 | 80,501 | -0.14(-1.71%) |
Mar 23, 2004 | 8.125 | 8.251 | 8.050 | 8.251 | 59,829 | +0.13(+1.55%) |
Mar 22, 2004 | 8.125 | 8.150 | 7.959 | 8.125 | 104,950 | +0.01(+0.12%) |
Mar 19, 2004 | 7.999 | 8.115 | 7.823 | 8.115 | 108,926 | +0.23(+2.94%) |
Mar 18, 2004 | 7.848 | 7.924 | 7.803 | 7.883 | 30,610 | +0.01(+0.06%) |
Mar 17, 2004 | 7.748 | 7.878 | 7.692 | 7.878 | 95,210 | +0.18(+2.35%) |
Mar 16, 2004 | 7.773 | 7.793 | 7.647 | 7.697 | 106,342 | -0.03(-0.33%) |
Mar 15, 2004 | 7.783 | 7.798 | 7.687 | 7.722 | 60,227 | -0.08(-0.97%) |
Mar 12, 2004 | 7.803 | 7.803 | 7.702 | 7.798 | 84,278 | +0.12(+1.57%) |
Mar 11, 2004 | 7.647 | 7.858 | 7.602 | 7.677 | 108,727 | +0.03(+0.33%) |
Mar 10, 2004 | 7.607 | 7.743 | 7.597 | 7.652 | 80,501 | -0.06(-0.72%) |
Mar 09, 2004 | 7.546 | 7.707 | 7.496 | 7.707 | 105,745 | +0.20(+2.61%) |
Mar 08, 2004 | 7.622 | 7.697 | 7.496 | 7.511 | 69,768 | -0.10(-1.26%) |
Mar 05, 2004 | 7.546 | 7.612 | 7.486 | 7.607 | 53,469 | +0.08(+1.07%) |
Mar 04, 2004 | 7.496 | 7.526 | 7.395 | 7.526 | 49,692 | +0.08(+1.08%) |
Mar 03, 2004 | 7.395 | 7.466 | 7.305 | 7.446 | 38,561 | +0.03(+0.41%) |
Mar 02, 2004 | 7.496 | 7.521 | 7.411 | 7.416 | 35,182 | -0.05(-0.67%) |
Mar 01, 2004 | 7.446 | 7.486 | 7.380 | 7.466 | 79,508 | +0.05(+0.68%) |
Feb 27, 2004 | 7.411 | 7.471 | 7.395 | 7.416 | 50,686 | +0.01(+0.07%) |
Feb 26, 2004 | 7.426 | 7.486 | 7.395 | 7.411 | 27,827 | -0.03(-0.34%) |
Feb 25, 2004 | 7.436 | 7.496 | 7.421 | 7.436 | 50,686 | -0.03(-0.40%) |
Feb 24, 2004 | 7.345 | 7.471 | 7.320 | 7.466 | 78,315 | +0.10(+1.37%) |
Feb 23, 2004 | 7.370 | 7.370 | 7.295 | 7.365 | 50,686 | +0.01(+0.14%) |
Feb 20, 2004 | 7.350 | 7.461 | 7.300 | 7.355 | 34,784 | +0.06(+0.76%) |
Feb 19, 2004 | 7.446 | 7.471 | 7.295 | 7.300 | 40,350 | -0.15(-1.96%) |
Feb 18, 2004 | 7.471 | 7.496 | 7.431 | 7.446 | 68,376 | +0.01(+0.14%) |
Feb 17, 2004 | 7.446 | 7.496 | 7.395 | 7.436 | 47,506 | +0.03(+0.41%) |
Feb 13, 2004 | 7.496 | 7.521 | 7.395 | 7.406 | 37,368 | -0.07(-0.88%) |
Feb 12, 2004 | 7.521 | 7.521 | 7.456 | 7.471 | 37,766 | -0.05(-0.67%) |
Feb 11, 2004 | 7.521 | 7.521 | 7.456 | 7.521 | 35,579 | +0.00(+0.00%) |
Feb 10, 2004 | 7.541 | 7.541 | 7.446 | 7.521 | 104,354 | -0.02(-0.27%) |
Feb 09, 2004 | 7.521 | 7.546 | 7.461 | 7.541 | 39,555 | +0.02(+0.27%) |
Feb 06, 2004 | 7.446 | 7.541 | 7.406 | 7.521 | 47,307 | +0.11(+1.42%) |
Feb 05, 2004 | 7.380 | 7.416 | 7.295 | 7.416 | 35,579 | +0.08(+1.03%) |
Feb 04, 2004 | 7.461 | 7.461 | 7.340 | 7.340 | 50,487 | -0.13(-1.68%) |
Feb 03, 2004 | 7.421 | 7.521 | 7.370 | 7.466 | 41,940 | +0.06(+0.82%) |
Feb 02, 2004 | 7.446 | 7.446 | 7.360 | 7.406 | 19,678 | -0.04(-0.54%) |
Jan 30, 2004 | 7.421 | 7.461 | 7.320 | 7.446 | 47,108 | +0.00(+0.00%) |
Jan 29, 2004 | 7.496 | 7.516 | 7.421 | 7.446 | 39,555 | -0.03(-0.40%) |
Jan 28, 2004 | 7.446 | 7.536 | 7.421 | 7.476 | 46,313 | -0.04(-0.54%) |
Jan 27, 2004 | 7.496 | 7.521 | 7.451 | 7.516 | 112,901 | +0.02(+0.27%) |
Jan 26, 2004 | 7.471 | 7.496 | 7.446 | 7.496 | 51,481 | +0.03(+0.34%) |
Jan 23, 2004 | 7.446 | 7.486 | 7.395 | 7.471 | 48,897 | +0.05(+0.61%) |
Jan 22, 2004 | 7.395 | 7.446 | 7.395 | 7.426 | 61,221 | +0.08(+1.03%) |
Jan 21, 2004 | 7.295 | 7.380 | 7.270 | 7.350 | 47,506 | +0.03(+0.41%) |
Jan 20, 2004 | 7.496 | 7.496 | 7.295 | 7.320 | 39,754 | +0.08(+1.04%) |
Jan 16, 2004 | 7.431 | 7.471 | 7.245 | 7.245 | 92,825 | -0.14(-1.84%) |
Jan 15, 2004 | 7.345 | 7.416 | 7.285 | 7.380 | 41,344 | +0.04(+0.48%) |
Jan 14, 2004 | 7.320 | 7.345 | 7.280 | 7.345 | 44,723 | +0.05(+0.69%) |
Jan 13, 2004 | 7.295 | 7.325 | 7.219 | 7.295 | 36,176 | +0.01(+0.14%) |
Jan 12, 2004 | 7.270 | 7.295 | 7.229 | 7.285 | 38,163 | +0.03(+0.42%) |
Jan 09, 2004 | 7.144 | 7.265 | 7.144 | 7.255 | 49,294 | +0.06(+0.77%) |
Jan 08, 2004 | 7.245 | 7.245 | 7.164 | 7.199 | 25,641 | +0.01(+0.07%) |
Jan 07, 2004 | 7.119 | 7.194 | 7.079 | 7.194 | 51,879 | +0.00(+0.00%) |
Jan 06, 2004 | 7.275 | 7.275 | 7.144 | 7.194 | 60,823 | -0.03(-0.42%) |
Jan 05, 2004 | 7.144 | 7.385 | 7.144 | 7.224 | 66,587 | +0.02(+0.28%) |