Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.683 | 8.728 | 8.553 | 8.558 | 52,399 | -0.16(-1.79%) |
Dec 30, 2004 | 8.884 | 8.884 | 8.708 | 8.713 | 27,893 | -0.14(-1.59%) |
Dec 29, 2004 | 8.884 | 8.954 | 8.773 | 8.854 | 37,655 | -0.06(-0.68%) |
Dec 28, 2004 | 8.859 | 8.914 | 8.854 | 8.914 | 97,228 | +0.10(+1.08%) |
Dec 27, 2004 | 8.819 | 8.829 | 8.698 | 8.819 | 42,836 | +0.03(+0.34%) |
Dec 23, 2004 | 8.839 | 8.979 | 8.763 | 8.788 | 19,126 | -0.05(-0.57%) |
Dec 22, 2004 | 8.773 | 8.839 | 8.693 | 8.839 | 65,350 | +0.11(+1.21%) |
Dec 21, 2004 | 8.583 | 8.733 | 8.437 | 8.733 | 71,127 | +0.20(+2.35%) |
Dec 20, 2004 | 8.538 | 8.543 | 8.457 | 8.533 | 149,030 | -0.01(-0.06%) |
Dec 17, 2004 | 8.533 | 8.583 | 8.482 | 8.538 | 74,714 | +0.03(+0.29%) |
Dec 16, 2004 | 8.693 | 8.693 | 8.362 | 8.512 | 115,358 | -0.22(-2.53%) |
Dec 15, 2004 | 8.673 | 8.733 | 8.507 | 8.733 | 62,759 | +0.12(+1.34%) |
Dec 14, 2004 | 8.517 | 8.618 | 8.362 | 8.618 | 72,323 | +0.09(+1.00%) |
Dec 13, 2004 | 8.708 | 8.708 | 8.472 | 8.533 | 52,001 | -0.15(-1.73%) |
Dec 10, 2004 | 8.558 | 8.708 | 8.507 | 8.683 | 38,452 | +0.11(+1.29%) |
Dec 09, 2004 | 8.467 | 8.593 | 8.307 | 8.573 | 46,820 | +0.03(+0.35%) |
Dec 08, 2004 | 8.256 | 8.543 | 8.256 | 8.543 | 58,177 | +0.28(+3.40%) |
Dec 07, 2004 | 8.482 | 8.492 | 8.256 | 8.261 | 79,894 | -0.26(-3.01%) |
Dec 06, 2004 | 8.623 | 8.623 | 8.457 | 8.517 | 35,663 | -0.11(-1.22%) |
Dec 03, 2004 | 8.708 | 8.713 | 8.558 | 8.623 | 74,515 | -0.06(-0.64%) |
Dec 02, 2004 | 8.783 | 8.799 | 8.593 | 8.678 | 70,131 | -0.11(-1.20%) |
Dec 01, 2004 | 8.457 | 8.814 | 8.457 | 8.783 | 115,159 | +0.33(+3.86%) |
Nov 30, 2004 | 8.558 | 8.558 | 8.332 | 8.457 | 36,460 | -0.08(-0.88%) |
Nov 29, 2004 | 8.452 | 8.613 | 8.287 | 8.533 | 54,989 | +0.08(+0.95%) |
Nov 26, 2004 | 8.457 | 8.462 | 8.417 | 8.452 | 9,762 | +0.04(+0.48%) |
Nov 24, 2004 | 8.332 | 8.427 | 8.231 | 8.412 | 39,050 | +0.09(+1.09%) |
Nov 23, 2004 | 8.131 | 8.322 | 8.051 | 8.322 | 41,640 | +0.17(+2.03%) |
Nov 22, 2004 | 8.005 | 8.226 | 8.005 | 8.156 | 69,932 | +0.14(+1.75%) |
Nov 19, 2004 | 8.126 | 8.161 | 8.000 | 8.016 | 33,471 | -0.12(-1.42%) |
Nov 18, 2004 | 8.216 | 8.246 | 8.041 | 8.131 | 32,675 | -0.12(-1.40%) |
Nov 17, 2004 | 8.442 | 8.522 | 8.181 | 8.246 | 56,384 | -0.11(-1.26%) |
Nov 16, 2004 | 8.593 | 8.598 | 8.282 | 8.352 | 57,579 | -0.22(-2.58%) |
Nov 15, 2004 | 8.422 | 8.573 | 8.251 | 8.573 | 63,756 | +0.21(+2.52%) |
Nov 12, 2004 | 8.206 | 8.362 | 8.116 | 8.362 | 65,150 | +0.17(+2.02%) |
Nov 11, 2004 | 8.031 | 8.196 | 7.885 | 8.196 | 73,917 | +0.17(+2.06%) |
Nov 10, 2004 | 7.980 | 8.161 | 7.920 | 8.031 | 32,874 | +0.08(+0.95%) |
Nov 09, 2004 | 8.005 | 8.056 | 7.835 | 7.955 | 36,859 | -0.02(-0.19%) |
Nov 08, 2004 | 7.830 | 7.970 | 7.810 | 7.970 | 74,913 | +0.08(+1.02%) |
Nov 05, 2004 | 8.131 | 8.181 | 7.820 | 7.890 | 102,009 | -0.27(-3.26%) |
Nov 04, 2004 | 8.251 | 8.272 | 8.056 | 8.156 | 215,177 | -0.12(-1.46%) |
Nov 03, 2004 | 8.005 | 8.282 | 8.005 | 8.277 | 58,376 | +0.25(+3.06%) |
Nov 02, 2004 | 8.251 | 8.282 | 8.000 | 8.031 | 100,814 | -0.18(-2.20%) |
Nov 01, 2004 | 8.106 | 8.226 | 8.056 | 8.211 | 66,147 | +0.13(+1.61%) |
Oct 29, 2004 | 8.256 | 8.292 | 8.081 | 8.081 | 55,985 | -0.20(-2.42%) |
Oct 28, 2004 | 8.407 | 8.407 | 8.136 | 8.282 | 108,385 | -0.16(-1.84%) |
Oct 27, 2004 | 8.282 | 8.437 | 8.206 | 8.437 | 94,040 | +0.19(+2.31%) |
Oct 26, 2004 | 8.181 | 8.246 | 8.106 | 8.246 | 68,338 | +0.09(+1.11%) |
Oct 25, 2004 | 7.930 | 8.161 | 7.905 | 8.156 | 74,515 | +0.20(+2.52%) |
Oct 22, 2004 | 8.031 | 8.061 | 7.905 | 7.955 | 71,327 | -0.09(-1.06%) |
Oct 21, 2004 | 7.880 | 8.041 | 7.845 | 8.041 | 54,391 | +0.19(+2.43%) |
Oct 20, 2004 | 7.980 | 7.985 | 7.840 | 7.850 | 66,744 | -0.16(-1.94%) |
Oct 19, 2004 | 8.156 | 8.166 | 7.975 | 8.005 | 65,549 | -0.12(-1.42%) |
Oct 18, 2004 | 8.106 | 8.181 | 7.945 | 8.121 | 43,035 | +0.04(+0.50%) |
Oct 15, 2004 | 7.875 | 8.081 | 7.870 | 8.081 | 54,391 | +0.21(+2.61%) |
Oct 14, 2004 | 7.805 | 7.970 | 7.795 | 7.875 | 75,710 | +0.05(+0.64%) |
Oct 13, 2004 | 8.056 | 8.076 | 7.825 | 7.825 | 32,675 | -0.19(-2.38%) |
Oct 12, 2004 | 7.790 | 8.016 | 7.755 | 8.016 | 29,487 | +0.18(+2.24%) |
Oct 11, 2004 | 7.780 | 7.840 | 7.719 | 7.840 | 32,475 | +0.09(+1.10%) |
Oct 08, 2004 | 7.855 | 7.980 | 7.724 | 7.755 | 48,614 | -0.13(-1.66%) |
Oct 07, 2004 | 8.106 | 8.106 | 7.880 | 7.885 | 48,016 | -0.24(-2.90%) |
Oct 06, 2004 | 7.920 | 8.121 | 7.830 | 8.121 | 64,553 | +0.23(+2.86%) |
Oct 05, 2004 | 7.865 | 7.920 | 7.830 | 7.895 | 72,124 | +0.03(+0.38%) |
Oct 04, 2004 | 7.739 | 7.880 | 7.709 | 7.865 | 110,577 | +0.09(+1.10%) |
Oct 01, 2004 | 7.649 | 7.870 | 7.554 | 7.780 | 118,546 | +0.13(+1.71%) |
Sep 30, 2004 | 7.729 | 7.800 | 7.554 | 7.649 | 109,580 | -0.09(-1.10%) |
Sep 29, 2004 | 7.880 | 7.945 | 7.609 | 7.734 | 76,507 | -0.11(-1.41%) |
Sep 28, 2004 | 7.755 | 7.845 | 7.724 | 7.845 | 37,655 | +0.03(+0.39%) |
Sep 27, 2004 | 7.830 | 7.830 | 7.765 | 7.815 | 39,050 | -0.06(-0.76%) |
Sep 24, 2004 | 7.830 | 7.880 | 7.805 | 7.875 | 57,579 | +0.02(+0.26%) |
Sep 23, 2004 | 7.880 | 7.895 | 7.855 | 7.855 | 45,426 | +0.02(+0.26%) |
Sep 22, 2004 | 7.905 | 7.905 | 7.775 | 7.835 | 162,976 | -0.12(-1.51%) |
Sep 21, 2004 | 7.905 | 8.016 | 7.905 | 7.955 | 48,813 | +0.05(+0.63%) |
Sep 20, 2004 | 8.026 | 8.031 | 7.850 | 7.905 | 598,112 | -0.13(-1.62%) |
Sep 17, 2004 | 8.016 | 8.036 | 7.830 | 8.036 | 120,538 | +0.07(+0.88%) |
Sep 16, 2004 | 7.770 | 7.965 | 7.770 | 7.965 | 76,308 | +0.19(+2.45%) |
Sep 15, 2004 | 7.689 | 7.775 | 7.654 | 7.775 | 40,246 | +0.12(+1.57%) |
Sep 14, 2004 | 7.529 | 7.729 | 7.489 | 7.654 | 110,577 | +0.12(+1.53%) |
Sep 13, 2004 | 7.729 | 7.729 | 7.468 | 7.539 | 55,587 | -0.22(-2.78%) |
Sep 10, 2004 | 7.830 | 7.880 | 7.649 | 7.755 | 110,776 | -0.10(-1.21%) |
Sep 09, 2004 | 7.980 | 8.091 | 7.850 | 7.850 | 87,266 | -0.11(-1.32%) |
Sep 08, 2004 | 8.031 | 8.161 | 7.920 | 7.955 | 70,530 | -0.10(-1.25%) |
Sep 07, 2004 | 7.905 | 8.056 | 7.895 | 8.056 | 47,617 | +0.20(+2.56%) |
Sep 03, 2004 | 7.905 | 8.026 | 7.760 | 7.855 | 68,338 | +0.00(+0.00%) |
Sep 02, 2004 | 7.604 | 7.940 | 7.604 | 7.855 | 60,369 | +0.23(+2.96%) |
Sep 01, 2004 | 7.539 | 7.669 | 7.489 | 7.629 | 98,622 | +0.04(+0.53%) |
Aug 31, 2004 | 7.453 | 7.619 | 7.433 | 7.589 | 119,941 | +0.12(+1.54%) |
Aug 30, 2004 | 7.529 | 7.564 | 7.428 | 7.473 | 35,862 | -0.06(-0.80%) |
Aug 27, 2004 | 7.529 | 7.679 | 7.484 | 7.534 | 26,498 | +0.05(+0.67%) |
Aug 26, 2004 | 7.473 | 7.529 | 7.438 | 7.484 | 27,694 | -0.03(-0.40%) |
Aug 25, 2004 | 7.629 | 7.724 | 7.453 | 7.514 | 70,131 | -0.17(-2.16%) |
Aug 24, 2004 | 7.629 | 7.760 | 7.599 | 7.679 | 49,012 | +0.05(+0.66%) |
Aug 23, 2004 | 7.629 | 7.755 | 7.443 | 7.629 | 62,361 | -0.04(-0.52%) |
Aug 20, 2004 | 7.187 | 7.669 | 7.187 | 7.669 | 83,082 | +0.52(+7.23%) |
Aug 19, 2004 | 7.353 | 7.428 | 7.107 | 7.152 | 108,186 | -0.25(-3.39%) |
Aug 18, 2004 | 7.027 | 7.403 | 7.027 | 7.403 | 91,649 | +0.38(+5.36%) |
Aug 17, 2004 | 7.072 | 7.177 | 6.992 | 7.027 | 109,780 | -0.07(-0.99%) |
Aug 16, 2004 | 7.002 | 7.122 | 6.997 | 7.097 | 72,124 | +0.14(+1.95%) |
Aug 13, 2004 | 6.936 | 7.042 | 6.906 | 6.962 | 41,640 | +0.06(+0.87%) |
Aug 12, 2004 | 7.027 | 7.052 | 6.896 | 6.901 | 30,284 | -0.18(-2.48%) |
Aug 11, 2004 | 7.002 | 7.077 | 6.891 | 7.077 | 48,614 | +0.03(+0.36%) |
Aug 10, 2004 | 6.926 | 7.082 | 6.926 | 7.052 | 71,526 | +0.15(+2.11%) |
Aug 09, 2004 | 6.951 | 6.957 | 6.826 | 6.906 | 47,418 | +0.01(+0.07%) |
Aug 06, 2004 | 7.002 | 7.107 | 6.856 | 6.901 | 77,105 | -0.11(-1.57%) |
Aug 05, 2004 | 7.052 | 7.077 | 6.951 | 7.012 | 54,192 | -0.04(-0.57%) |
Aug 04, 2004 | 7.027 | 7.077 | 6.901 | 7.052 | 70,530 | +0.01(+0.07%) |
Aug 03, 2004 | 7.097 | 7.177 | 7.007 | 7.047 | 46,422 | -0.05(-0.71%) |
Aug 02, 2004 | 6.776 | 7.097 | 6.776 | 7.097 | 49,610 | +0.29(+4.28%) |
Jul 30, 2004 | 6.826 | 6.901 | 6.761 | 6.806 | 64,553 | -0.03(-0.44%) |
Jul 29, 2004 | 6.967 | 7.027 | 6.826 | 6.836 | 60,568 | -0.03(-0.44%) |
Jul 28, 2004 | 6.901 | 6.931 | 6.786 | 6.866 | 79,894 | -0.06(-0.87%) |
Jul 27, 2004 | 7.002 | 7.092 | 6.921 | 6.926 | 55,188 | -0.04(-0.58%) |
Jul 26, 2004 | 7.127 | 7.167 | 6.931 | 6.967 | 50,407 | -0.15(-2.12%) |
Jul 23, 2004 | 7.127 | 7.243 | 7.107 | 7.117 | 94,040 | -0.04(-0.49%) |
Jul 22, 2004 | 7.253 | 7.278 | 7.082 | 7.152 | 99,021 | -0.14(-1.86%) |
Jul 21, 2004 | 7.549 | 7.549 | 7.283 | 7.288 | 126,914 | -0.21(-2.81%) |
Jul 20, 2004 | 7.393 | 7.504 | 7.378 | 7.499 | 33,870 | +0.12(+1.63%) |
Jul 19, 2004 | 7.373 | 7.403 | 7.246 | 7.378 | 47,020 | +0.06(+0.75%) |
Jul 16, 2004 | 7.428 | 7.519 | 7.323 | 7.323 | 56,982 | -0.11(-1.42%) |
Jul 15, 2004 | 7.604 | 7.704 | 7.403 | 7.428 | 75,112 | -0.20(-2.63%) |
Jul 14, 2004 | 7.604 | 7.704 | 7.554 | 7.629 | 39,648 | +0.00(+0.00%) |
Jul 13, 2004 | 7.775 | 7.805 | 7.629 | 7.629 | 34,468 | -0.13(-1.68%) |
Jul 12, 2004 | 7.684 | 7.880 | 7.649 | 7.760 | 50,207 | +0.08(+0.98%) |
Jul 09, 2004 | 7.729 | 7.755 | 7.614 | 7.684 | 23,310 | -0.01(-0.13%) |
Jul 08, 2004 | 7.805 | 7.910 | 7.639 | 7.694 | 125,320 | -0.11(-1.41%) |
Jul 07, 2004 | 7.569 | 7.970 | 7.499 | 7.805 | 174,930 | +0.31(+4.08%) |
Jul 06, 2004 | 7.554 | 7.554 | 7.463 | 7.499 | 63,357 | -0.03(-0.40%) |
Jul 02, 2004 | 7.554 | 7.579 | 7.473 | 7.529 | 106,193 | +0.06(+0.74%) |
Jul 01, 2004 | 7.388 | 7.579 | 7.358 | 7.473 | 85,273 | +0.04(+0.54%) |
Jun 30, 2004 | 7.393 | 7.559 | 7.328 | 7.433 | 141,060 | +0.04(+0.54%) |
Jun 29, 2004 | 7.529 | 7.574 | 7.393 | 7.393 | 156,003 | -0.19(-2.45%) |
Jun 28, 2004 | 7.619 | 7.619 | 7.489 | 7.579 | 107,986 | -0.15(-1.95%) |
Jun 25, 2004 | 7.338 | 7.729 | 7.333 | 7.729 | 328,941 | +0.39(+5.34%) |
Jun 24, 2004 | 7.278 | 7.433 | 7.202 | 7.338 | 63,556 | +0.08(+1.04%) |
Jun 23, 2004 | 7.077 | 7.278 | 7.077 | 7.263 | 52,997 | +0.12(+1.62%) |
Jun 22, 2004 | 7.218 | 7.273 | 7.077 | 7.147 | 56,782 | -0.09(-1.25%) |
Jun 21, 2004 | 7.102 | 7.263 | 7.102 | 7.238 | 33,671 | +0.14(+1.91%) |
Jun 18, 2004 | 7.122 | 7.137 | 7.032 | 7.102 | 210,793 | +0.01(+0.14%) |
Jun 17, 2004 | 7.137 | 7.137 | 7.027 | 7.092 | 43,633 | -0.01(-0.07%) |
Jun 16, 2004 | 7.087 | 7.127 | 6.992 | 7.097 | 71,526 | +0.05(+0.64%) |
Jun 15, 2004 | 6.901 | 7.127 | 6.901 | 7.052 | 73,718 | +0.15(+2.18%) |
Jun 14, 2004 | 7.062 | 7.062 | 6.901 | 6.901 | 75,511 | -0.19(-2.62%) |
Jun 10, 2004 | 7.077 | 7.137 | 7.037 | 7.087 | 97,626 | +0.05(+0.71%) |
Jun 09, 2004 | 7.258 | 7.328 | 7.012 | 7.037 | 81,289 | -0.27(-3.71%) |
Jun 08, 2004 | 7.353 | 7.398 | 7.308 | 7.308 | 31,081 | -0.05(-0.61%) |
Jun 07, 2004 | 7.353 | 7.403 | 7.318 | 7.353 | 72,522 | +0.04(+0.55%) |
Jun 04, 2004 | 7.127 | 7.348 | 7.082 | 7.313 | 80,093 | +0.24(+3.33%) |
Jun 03, 2004 | 6.901 | 7.077 | 6.876 | 7.077 | 129,903 | +0.17(+2.40%) |
Jun 02, 2004 | 6.901 | 6.977 | 6.876 | 6.911 | 120,538 | +0.04(+0.51%) |
Jun 01, 2004 | 6.951 | 7.007 | 6.751 | 6.876 | 92,247 | -0.05(-0.72%) |
May 28, 2004 | 6.901 | 7.027 | 6.901 | 6.926 | 88,461 | +0.07(+1.02%) |
May 27, 2004 | 6.786 | 6.926 | 6.786 | 6.856 | 58,376 | +0.08(+1.11%) |
May 26, 2004 | 6.726 | 6.851 | 6.726 | 6.781 | 163,773 | +0.01(+0.07%) |
May 25, 2004 | 6.665 | 6.796 | 6.665 | 6.776 | 119,343 | +0.10(+1.43%) |
May 24, 2004 | 6.590 | 6.756 | 6.590 | 6.680 | 129,903 | +0.14(+2.15%) |
May 21, 2004 | 6.465 | 6.550 | 6.424 | 6.540 | 82,883 | +0.12(+1.80%) |
May 20, 2004 | 6.354 | 6.465 | 6.329 | 6.424 | 69,334 | +0.10(+1.59%) |
May 19, 2004 | 6.625 | 6.670 | 6.324 | 6.324 | 109,182 | -0.26(-3.96%) |
May 18, 2004 | 6.424 | 6.585 | 6.389 | 6.585 | 113,764 | +0.16(+2.50%) |
May 17, 2004 | 6.475 | 6.490 | 6.279 | 6.424 | 351,655 | -0.08(-1.23%) |
May 14, 2004 | 6.550 | 6.600 | 6.500 | 6.505 | 135,681 | -0.10(-1.44%) |
May 13, 2004 | 6.575 | 6.625 | 6.525 | 6.600 | 276,741 | +0.04(+0.61%) |
May 12, 2004 | 6.751 | 6.751 | 6.505 | 6.560 | 102,806 | -0.21(-3.11%) |
May 11, 2004 | 6.776 | 6.776 | 6.726 | 6.771 | 52,798 | +0.02(+0.30%) |
May 10, 2004 | 6.801 | 6.806 | 6.600 | 6.751 | 90,055 | -0.05(-0.74%) |
May 07, 2004 | 6.977 | 7.027 | 6.786 | 6.801 | 129,305 | -0.21(-2.94%) |
May 06, 2004 | 6.977 | 7.022 | 6.726 | 7.007 | 104,201 | +0.03(+0.43%) |
May 05, 2004 | 7.077 | 7.137 | 6.977 | 6.977 | 79,894 | -0.08(-1.14%) |
May 04, 2004 | 7.052 | 7.228 | 7.002 | 7.057 | 118,945 | +0.01(+0.14%) |
May 03, 2004 | 6.926 | 7.077 | 6.856 | 7.047 | 79,495 | +0.08(+1.15%) |
Apr 30, 2004 | 7.102 | 7.202 | 6.926 | 6.967 | 56,583 | -0.11(-1.56%) |
Apr 29, 2004 | 7.002 | 7.152 | 6.901 | 7.077 | 65,748 | +0.05(+0.64%) |
Apr 28, 2004 | 7.303 | 7.303 | 7.022 | 7.032 | 90,254 | -0.30(-4.04%) |
Apr 27, 2004 | 7.278 | 7.328 | 7.253 | 7.328 | 51,204 | +0.05(+0.69%) |
Apr 26, 2004 | 7.288 | 7.353 | 7.278 | 7.278 | 84,277 | -0.01(-0.14%) |
Apr 23, 2004 | 7.428 | 7.428 | 7.233 | 7.288 | 62,759 | -0.12(-1.56%) |
Apr 22, 2004 | 7.278 | 7.438 | 7.278 | 7.403 | 99,419 | +0.12(+1.58%) |
Apr 21, 2004 | 7.353 | 7.353 | 7.268 | 7.288 | 54,989 | -0.05(-0.68%) |
Apr 20, 2004 | 7.755 | 7.755 | 7.338 | 7.338 | 120,538 | -0.39(-5.06%) |
Apr 19, 2004 | 7.604 | 7.775 | 7.564 | 7.729 | 103,006 | +0.13(+1.65%) |
Apr 16, 2004 | 7.529 | 7.649 | 7.478 | 7.604 | 100,814 | +0.07(+0.93%) |
Apr 15, 2004 | 7.328 | 7.554 | 7.328 | 7.534 | 126,316 | +0.21(+2.81%) |
Apr 14, 2004 | 7.328 | 7.403 | 7.278 | 7.328 | 116,554 | -0.05(-0.68%) |
Apr 13, 2004 | 7.403 | 7.433 | 7.182 | 7.378 | 179,513 | +0.00(+0.00%) |
Apr 12, 2004 | 7.554 | 7.729 | 7.328 | 7.378 | 117,948 | -0.15(-2.00%) |
Apr 08, 2004 | 7.579 | 7.619 | 7.478 | 7.529 | 119,144 | +0.00(+0.00%) |
Apr 07, 2004 | 7.473 | 7.659 | 7.313 | 7.529 | 84,476 | +0.11(+1.42%) |
Apr 06, 2004 | 7.830 | 7.905 | 7.413 | 7.423 | 187,283 | -0.50(-6.33%) |
Apr 05, 2004 | 8.206 | 8.206 | 7.905 | 7.925 | 127,910 | -0.24(-2.95%) |
Apr 02, 2004 | 8.307 | 8.357 | 8.166 | 8.166 | 104,998 | -0.08(-0.91%) |
Apr 01, 2004 | 8.282 | 8.377 | 8.181 | 8.241 | 63,158 | -0.04(-0.48%) |
Mar 31, 2004 | 8.231 | 8.282 | 8.091 | 8.282 | 125,519 | +0.05(+0.61%) |
Mar 30, 2004 | 8.131 | 8.231 | 8.111 | 8.231 | 66,744 | +0.10(+1.23%) |
Mar 29, 2004 | 8.081 | 8.241 | 8.031 | 8.131 | 88,063 | -0.03(-0.37%) |
Mar 26, 2004 | 8.337 | 8.377 | 8.156 | 8.161 | 83,281 | -0.17(-2.05%) |
Mar 25, 2004 | 8.106 | 8.337 | 8.106 | 8.332 | 96,231 | +0.24(+2.98%) |
Mar 24, 2004 | 8.231 | 8.256 | 8.091 | 8.091 | 80,691 | -0.14(-1.71%) |
Mar 23, 2004 | 8.106 | 8.231 | 8.031 | 8.231 | 59,970 | +0.13(+1.55%) |
Mar 22, 2004 | 8.106 | 8.131 | 7.940 | 8.106 | 105,197 | +0.01(+0.12%) |
Mar 19, 2004 | 7.980 | 8.096 | 7.805 | 8.096 | 109,182 | +0.23(+2.94%) |
Mar 18, 2004 | 7.830 | 7.905 | 7.785 | 7.865 | 30,682 | +0.01(+0.06%) |
Mar 17, 2004 | 7.729 | 7.860 | 7.674 | 7.860 | 95,435 | +0.18(+2.35%) |
Mar 16, 2004 | 7.755 | 7.775 | 7.629 | 7.679 | 106,592 | -0.03(-0.33%) |
Mar 15, 2004 | 7.765 | 7.780 | 7.669 | 7.704 | 60,369 | -0.08(-0.97%) |
Mar 12, 2004 | 7.785 | 7.785 | 7.684 | 7.780 | 84,476 | +0.12(+1.57%) |
Mar 11, 2004 | 7.629 | 7.840 | 7.584 | 7.659 | 108,983 | +0.03(+0.33%) |
Mar 10, 2004 | 7.589 | 7.724 | 7.579 | 7.634 | 80,691 | -0.06(-0.72%) |
Mar 09, 2004 | 7.529 | 7.689 | 7.478 | 7.689 | 105,994 | +0.20(+2.61%) |
Mar 08, 2004 | 7.604 | 7.679 | 7.478 | 7.494 | 69,932 | -0.10(-1.26%) |
Mar 05, 2004 | 7.529 | 7.594 | 7.468 | 7.589 | 53,595 | +0.08(+1.07%) |
Mar 04, 2004 | 7.478 | 7.509 | 7.378 | 7.509 | 49,809 | +0.08(+1.08%) |
Mar 03, 2004 | 7.378 | 7.448 | 7.288 | 7.428 | 38,652 | +0.03(+0.41%) |
Mar 02, 2004 | 7.478 | 7.504 | 7.393 | 7.398 | 35,265 | -0.05(-0.67%) |
Mar 01, 2004 | 7.428 | 7.468 | 7.363 | 7.448 | 79,695 | +0.05(+0.68%) |
Feb 27, 2004 | 7.393 | 7.453 | 7.378 | 7.398 | 50,805 | +0.01(+0.07%) |
Feb 26, 2004 | 7.408 | 7.468 | 7.378 | 7.393 | 27,893 | -0.03(-0.34%) |
Feb 25, 2004 | 7.418 | 7.478 | 7.403 | 7.418 | 50,805 | -0.03(-0.40%) |
Feb 24, 2004 | 7.328 | 7.453 | 7.303 | 7.448 | 78,499 | +0.10(+1.37%) |
Feb 23, 2004 | 7.353 | 7.353 | 7.278 | 7.348 | 50,805 | +0.01(+0.14%) |
Feb 20, 2004 | 7.333 | 7.443 | 7.283 | 7.338 | 34,866 | +0.06(+0.76%) |
Feb 19, 2004 | 7.428 | 7.453 | 7.278 | 7.283 | 40,445 | -0.15(-1.96%) |
Feb 18, 2004 | 7.453 | 7.478 | 7.413 | 7.428 | 68,537 | +0.01(+0.14%) |
Feb 17, 2004 | 7.428 | 7.478 | 7.378 | 7.418 | 47,617 | +0.03(+0.41%) |
Feb 13, 2004 | 7.478 | 7.504 | 7.378 | 7.388 | 37,456 | -0.07(-0.88%) |
Feb 12, 2004 | 7.504 | 7.504 | 7.438 | 7.453 | 37,855 | -0.05(-0.67%) |
Feb 11, 2004 | 7.504 | 7.504 | 7.438 | 7.504 | 35,663 | +0.00(+0.00%) |
Feb 10, 2004 | 7.524 | 7.524 | 7.428 | 7.504 | 104,599 | -0.02(-0.27%) |
Feb 09, 2004 | 7.504 | 7.529 | 7.443 | 7.524 | 39,648 | +0.02(+0.27%) |
Feb 06, 2004 | 7.428 | 7.524 | 7.388 | 7.504 | 47,418 | +0.11(+1.42%) |
Feb 05, 2004 | 7.363 | 7.398 | 7.278 | 7.398 | 35,663 | +0.08(+1.03%) |
Feb 04, 2004 | 7.443 | 7.443 | 7.323 | 7.323 | 50,606 | -0.13(-1.68%) |
Feb 03, 2004 | 7.403 | 7.504 | 7.353 | 7.448 | 42,039 | +0.06(+0.82%) |
Feb 02, 2004 | 7.428 | 7.428 | 7.343 | 7.388 | 19,724 | -0.04(-0.54%) |
Jan 30, 2004 | 7.403 | 7.443 | 7.303 | 7.428 | 47,219 | +0.00(+0.00%) |
Jan 29, 2004 | 7.478 | 7.499 | 7.403 | 7.428 | 39,648 | -0.03(-0.40%) |
Jan 28, 2004 | 7.428 | 7.519 | 7.403 | 7.458 | 46,422 | -0.04(-0.54%) |
Jan 27, 2004 | 7.478 | 7.504 | 7.433 | 7.499 | 113,167 | +0.02(+0.27%) |
Jan 26, 2004 | 7.453 | 7.478 | 7.428 | 7.478 | 51,602 | +0.03(+0.34%) |
Jan 23, 2004 | 7.428 | 7.468 | 7.378 | 7.453 | 49,012 | +0.05(+0.61%) |
Jan 22, 2004 | 7.378 | 7.428 | 7.378 | 7.408 | 61,365 | +0.08(+1.03%) |
Jan 21, 2004 | 7.278 | 7.363 | 7.253 | 7.333 | 47,617 | +0.03(+0.41%) |
Jan 20, 2004 | 7.478 | 7.478 | 7.278 | 7.303 | 39,847 | +0.08(+1.04%) |
Jan 16, 2004 | 7.413 | 7.453 | 7.228 | 7.228 | 93,044 | -0.14(-1.84%) |
Jan 15, 2004 | 7.328 | 7.398 | 7.268 | 7.363 | 41,441 | +0.04(+0.48%) |
Jan 14, 2004 | 7.303 | 7.328 | 7.263 | 7.328 | 44,828 | +0.05(+0.69%) |
Jan 13, 2004 | 7.278 | 7.308 | 7.202 | 7.278 | 36,261 | +0.01(+0.14%) |
Jan 12, 2004 | 7.253 | 7.278 | 7.212 | 7.268 | 38,253 | +0.03(+0.42%) |
Jan 09, 2004 | 7.127 | 7.248 | 7.127 | 7.238 | 49,411 | +0.06(+0.77%) |
Jan 08, 2004 | 7.228 | 7.228 | 7.147 | 7.182 | 25,701 | +0.01(+0.07%) |
Jan 07, 2004 | 7.102 | 7.177 | 7.062 | 7.177 | 52,001 | +0.00(+0.00%) |
Jan 06, 2004 | 7.258 | 7.258 | 7.127 | 7.177 | 60,966 | -0.03(-0.42%) |
Jan 05, 2004 | 7.127 | 7.368 | 7.127 | 7.207 | 66,744 | +0.02(+0.28%) |