Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.71 | 15.86 | 15.35 | 15.78 | 2,260,330 | +0.22(+1.42%) |
Oct 28, 2004 | 15.94 | 16.06 | 15.29 | 15.56 | 3,355,213 | -0.43(-2.67%) |
Oct 27, 2004 | 16.41 | 16.70 | 15.75 | 15.98 | 3,706,809 | -0.39(-2.36%) |
Oct 26, 2004 | 16.20 | 16.48 | 16.16 | 16.37 | 2,043,766 | +0.39(+2.47%) |
Oct 25, 2004 | 16.07 | 16.18 | 15.73 | 15.98 | 1,158,865 | -0.16(-1.02%) |
Oct 22, 2004 | 16.37 | 16.41 | 15.97 | 16.14 | 1,539,710 | -0.18(-1.11%) |
Oct 21, 2004 | 16.13 | 16.40 | 15.97 | 16.32 | 1,505,830 | +0.31(+1.95%) |
Oct 20, 2004 | 15.38 | 16.14 | 15.38 | 16.01 | 2,288,360 | +0.59(+3.83%) |
Oct 19, 2004 | 15.51 | 15.67 | 15.29 | 15.42 | 2,029,751 | -0.11(-0.74%) |
Oct 18, 2004 | 15.83 | 16.03 | 15.39 | 15.53 | 2,838,239 | +0.01(+0.05%) |
Oct 15, 2004 | 15.66 | 15.80 | 15.39 | 15.52 | 1,823,546 | +0.01(+0.05%) |
Oct 14, 2004 | 15.41 | 15.75 | 15.11 | 15.52 | 2,948,410 | +0.34(+2.27%) |
Oct 13, 2004 | 15.53 | 15.53 | 14.65 | 15.17 | 5,443,828 | -0.38(-2.43%) |
Oct 12, 2004 | 16.03 | 16.26 | 15.52 | 15.55 | 2,713,931 | -0.53(-3.32%) |
Oct 11, 2004 | 16.54 | 16.62 | 16.00 | 16.08 | 2,105,920 | -0.30(-1.80%) |
Oct 08, 2004 | 16.30 | 16.51 | 16.04 | 16.38 | 2,818,983 | +0.12(+0.76%) |
Oct 07, 2004 | 16.57 | 16.78 | 16.16 | 16.25 | 2,888,693 | -0.21(-1.30%) |
Oct 06, 2004 | 15.84 | 16.53 | 15.80 | 16.47 | 4,350,041 | +0.63(+3.99%) |
Oct 05, 2004 | 15.89 | 15.99 | 15.80 | 15.84 | 2,442,038 | -0.01(-0.05%) |
Oct 04, 2004 | 16.07 | 16.08 | 15.73 | 15.84 | 1,982,952 | -0.17(-1.08%) |
Oct 01, 2004 | 15.77 | 16.12 | 15.55 | 16.02 | 2,545,019 | +0.37(+2.36%) |
Sep 30, 2004 | 15.69 | 15.84 | 15.55 | 15.65 | 2,069,724 | +0.05(+0.32%) |
Sep 29, 2004 | 15.90 | 15.96 | 15.39 | 15.60 | 2,349,295 | -0.27(-1.71%) |
Sep 28, 2004 | 15.85 | 15.95 | 15.60 | 15.87 | 1,714,350 | +0.30(+1.95%) |
Sep 27, 2004 | 15.80 | 16.00 | 15.43 | 15.57 | 4,748,923 | -0.51(-3.17%) |
Sep 24, 2004 | 15.74 | 16.31 | 15.62 | 16.07 | 2,671,764 | +0.41(+2.62%) |
Sep 23, 2004 | 15.67 | 15.83 | 15.44 | 15.66 | 1,591,383 | -0.04(-0.26%) |
Sep 22, 2004 | 15.75 | 15.84 | 15.54 | 15.71 | 2,373,181 | -0.07(-0.42%) |
Sep 21, 2004 | 15.57 | 15.79 | 15.41 | 15.77 | 2,115,426 | +0.24(+1.53%) |
Sep 20, 2004 | 15.58 | 15.85 | 15.50 | 15.53 | 2,185,745 | -0.02(-0.11%) |
Sep 17, 2004 | 15.44 | 15.60 | 15.39 | 15.55 | 2,479,818 | +0.21(+1.34%) |
Sep 16, 2004 | 15.32 | 15.44 | 15.05 | 15.34 | 2,802,653 | +0.12(+0.81%) |
Sep 15, 2004 | 14.97 | 15.59 | 14.83 | 15.22 | 2,836,655 | +0.16(+1.09%) |
Sep 14, 2004 | 14.85 | 15.19 | 14.79 | 15.06 | 2,821,055 | +0.18(+1.21%) |
Sep 13, 2004 | 14.77 | 14.94 | 14.68 | 14.88 | 1,924,942 | +0.28(+1.91%) |
Sep 10, 2004 | 14.79 | 14.85 | 14.54 | 14.60 | 1,519,236 | -0.25(-1.71%) |
Sep 09, 2004 | 14.44 | 14.88 | 14.44 | 14.85 | 2,029,019 | +0.39(+2.72%) |
Sep 08, 2004 | 14.62 | 14.79 | 14.43 | 14.46 | 1,761,148 | -0.24(-1.62%) |
Sep 07, 2004 | 14.90 | 14.98 | 14.47 | 14.70 | 1,796,003 | -0.11(-0.72%) |
Sep 03, 2004 | 14.61 | 14.89 | 14.47 | 14.80 | 1,272,448 | +0.21(+1.41%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.52 | 14.60 | 1,618,073 | -0.02(-0.17%) |
Sep 01, 2004 | 14.28 | 14.64 | 14.12 | 14.62 | 2,282,632 | +0.41(+2.89%) |
Aug 31, 2004 | 13.94 | 14.24 | 13.84 | 14.21 | 1,765,901 | +0.34(+2.49%) |
Aug 30, 2004 | 14.17 | 14.23 | 13.71 | 13.87 | 1,534,591 | -0.26(-1.86%) |
Aug 27, 2004 | 14.00 | 14.15 | 13.93 | 14.13 | 1,670,355 | +0.11(+0.76%) |
Aug 26, 2004 | 13.65 | 14.08 | 13.53 | 14.02 | 2,767,676 | +0.39(+2.89%) |
Aug 25, 2004 | 12.96 | 13.65 | 12.88 | 13.63 | 3,076,739 | +0.54(+4.14%) |
Aug 24, 2004 | 13.56 | 13.57 | 12.88 | 13.09 | 4,781,950 | -0.37(-2.74%) |
Aug 23, 2004 | 13.74 | 13.75 | 13.33 | 13.46 | 1,239,665 | -0.19(-1.38%) |
Aug 20, 2004 | 13.66 | 13.91 | 13.51 | 13.65 | 2,090,077 | +0.23(+1.71%) |
Aug 19, 2004 | 13.21 | 13.66 | 13.13 | 13.42 | 2,522,229 | +0.28(+2.12%) |
Aug 18, 2004 | 13.17 | 13.21 | 12.92 | 13.14 | 2,505,776 | +0.07(+0.56%) |
Aug 17, 2004 | 13.47 | 13.50 | 12.87 | 13.06 | 2,959,378 | -0.48(-3.52%) |
Aug 16, 2004 | 13.52 | 13.71 | 13.33 | 13.54 | 1,020,055 | +0.11(+0.79%) |
Aug 13, 2004 | 13.47 | 13.63 | 13.28 | 13.43 | 1,145,459 | +0.16(+1.17%) |
Aug 12, 2004 | 13.56 | 13.70 | 13.19 | 13.28 | 1,734,824 | -0.33(-2.41%) |
Aug 11, 2004 | 13.79 | 13.92 | 13.47 | 13.60 | 1,846,701 | -0.22(-1.60%) |
Aug 10, 2004 | 13.88 | 14.02 | 13.70 | 13.83 | 1,724,222 | +0.08(+0.60%) |
Aug 09, 2004 | 13.56 | 13.87 | 13.45 | 13.74 | 2,746,836 | +0.22(+1.64%) |
Aug 06, 2004 | 13.66 | 13.92 | 13.37 | 13.52 | 3,656,720 | -0.29(-2.08%) |
Aug 05, 2004 | 14.24 | 14.40 | 13.67 | 13.81 | 2,955,844 | -0.43(-3.05%) |
Aug 04, 2004 | 14.75 | 14.80 | 14.24 | 14.24 | 1,797,100 | -0.47(-3.18%) |
Aug 03, 2004 | 14.72 | 14.84 | 14.52 | 14.71 | 1,982,221 | +0.19(+1.30%) |
Aug 02, 2004 | 14.89 | 14.98 | 14.38 | 14.52 | 3,119,516 | -0.43(-2.91%) |
Jul 30, 2004 | 14.90 | 15.08 | 14.86 | 14.96 | 1,511,192 | +0.07(+0.50%) |
Jul 29, 2004 | 14.76 | 15.06 | 14.22 | 14.88 | 4,231,827 | +0.37(+2.54%) |
Jul 28, 2004 | 14.50 | 14.77 | 14.27 | 14.52 | 2,964,253 | +0.11(+0.74%) |
Jul 27, 2004 | 14.10 | 14.56 | 14.00 | 14.41 | 3,449,175 | +0.43(+3.11%) |
Jul 26, 2004 | 14.03 | 14.29 | 13.83 | 13.97 | 3,342,782 | -0.01(-0.06%) |
Jul 23, 2004 | 14.16 | 14.28 | 13.97 | 13.98 | 1,834,880 | -0.25(-1.73%) |
Jul 22, 2004 | 14.43 | 14.43 | 14.01 | 14.23 | 2,489,933 | -0.09(-0.63%) |
Jul 21, 2004 | 14.74 | 15.04 | 14.30 | 14.32 | 3,910,454 | -0.29(-1.97%) |
Jul 20, 2004 | 14.71 | 14.75 | 14.29 | 14.61 | 3,227,737 | -0.04(-0.28%) |
Jul 19, 2004 | 14.55 | 14.71 | 14.47 | 14.65 | 4,869,940 | +0.18(+1.25%) |
Jul 16, 2004 | 14.36 | 14.71 | 14.26 | 14.47 | 4,047,559 | +0.21(+1.50%) |
Jul 15, 2004 | 13.82 | 14.34 | 13.59 | 14.25 | 4,330,298 | +0.44(+3.21%) |
Jul 14, 2004 | 13.33 | 13.88 | 13.27 | 13.81 | 3,221,277 | +0.39(+2.94%) |
Jul 13, 2004 | 13.47 | 13.54 | 13.24 | 13.42 | 1,967,109 | -0.12(-0.91%) |
Jul 12, 2004 | 13.74 | 13.81 | 13.29 | 13.54 | 1,699,604 | -0.21(-1.55%) |
Jul 09, 2004 | 13.69 | 13.77 | 13.42 | 13.75 | 1,410,040 | +0.15(+1.09%) |
Jul 08, 2004 | 14.08 | 14.20 | 13.47 | 13.60 | 2,344,420 | -0.17(-1.25%) |
Jul 07, 2004 | 13.84 | 14.00 | 13.61 | 13.78 | 2,691,507 | -0.02(-0.18%) |
Jul 06, 2004 | 14.23 | 14.23 | 13.76 | 13.80 | 2,360,994 | -0.05(-0.36%) |
Jul 02, 2004 | 13.54 | 14.06 | 13.21 | 13.85 | 3,041,640 | +0.12(+0.90%) |
Jul 01, 2004 | 13.81 | 13.82 | 13.39 | 13.73 | 2,059,609 | +6.87(+100.30%) |
Jun 30, 2004 | 6.798 | 6.868 | 6.769 | 6.854 | 3,679,266 | +0.05(+0.75%) |
Jun 29, 2004 | 6.657 | 6.872 | 6.605 | 6.802 | 2,762,070 | +0.11(+1.69%) |
Jun 28, 2004 | 6.872 | 6.874 | 6.640 | 6.689 | 2,555,621 | -0.15(-2.22%) |
Jun 25, 2004 | 6.767 | 6.841 | 6.733 | 6.841 | 3,682,679 | +0.08(+1.18%) |
Jun 24, 2004 | 6.874 | 6.932 | 6.704 | 6.761 | 3,974,680 | -0.11(-1.61%) |
Jun 23, 2004 | 6.790 | 6.874 | 6.634 | 6.872 | 4,851,416 | +0.09(+1.25%) |
Jun 22, 2004 | 6.642 | 6.790 | 6.571 | 6.787 | 3,303,906 | +0.16(+2.40%) |
Jun 21, 2004 | 6.747 | 6.761 | 6.612 | 6.628 | 2,287,750 | -0.07(-1.01%) |
Jun 18, 2004 | 6.694 | 6.780 | 6.601 | 6.696 | 3,224,202 | -0.04(-0.61%) |
Jun 17, 2004 | 6.603 | 6.802 | 6.538 | 6.737 | 3,929,588 | +0.10(+1.45%) |
Jun 16, 2004 | 6.421 | 6.698 | 6.410 | 6.640 | 6,066,220 | +0.27(+4.25%) |
Jun 15, 2004 | 6.205 | 6.402 | 6.197 | 6.369 | 6,343,109 | +0.27(+4.51%) |
Jun 14, 2004 | 6.127 | 6.164 | 6.060 | 6.095 | 3,261,495 | -0.03(-0.57%) |
Jun 10, 2004 | 6.088 | 6.173 | 6.076 | 6.129 | 3,610,044 | +0.09(+1.46%) |
Jun 09, 2004 | 6.121 | 6.154 | 5.965 | 6.041 | 4,053,408 | -0.07(-1.17%) |
Jun 08, 2004 | 6.168 | 6.240 | 6.097 | 6.113 | 3,563,489 | -0.04(-0.60%) |
Jun 07, 2004 | 6.090 | 6.168 | 5.978 | 6.150 | 3,776,763 | +0.10(+1.66%) |
Jun 04, 2004 | 6.248 | 6.267 | 6.013 | 6.049 | 6,588,069 | -0.18(-2.96%) |
Jun 03, 2004 | 6.382 | 6.466 | 6.220 | 6.234 | 3,682,922 | -0.15(-2.38%) |
Jun 02, 2004 | 6.369 | 6.439 | 6.330 | 6.386 | 3,342,417 | +0.02(+0.35%) |
Jun 01, 2004 | 6.388 | 6.478 | 6.324 | 6.363 | 3,620,281 | +0.07(+1.17%) |
May 28, 2004 | 6.084 | 6.351 | 6.023 | 6.289 | 3,738,252 | +0.17(+2.71%) |
May 27, 2004 | 6.218 | 6.242 | 6.072 | 6.123 | 4,445,587 | -0.09(-1.42%) |
May 26, 2004 | 6.314 | 6.386 | 6.148 | 6.212 | 2,782,300 | -0.12(-1.94%) |
May 25, 2004 | 6.319 | 6.406 | 6.246 | 6.335 | 3,230,052 | +0.03(+0.52%) |
May 24, 2004 | 6.074 | 6.386 | 6.049 | 6.302 | 4,995,710 | +0.28(+4.70%) |
May 21, 2004 | 6.132 | 6.154 | 5.957 | 6.019 | 3,832,336 | -0.09(-1.44%) |
May 20, 2004 | 6.156 | 6.277 | 6.052 | 6.107 | 3,658,305 | -0.03(-0.53%) |
May 19, 2004 | 6.351 | 6.359 | 6.132 | 6.140 | 6,374,552 | -0.16(-2.54%) |
May 18, 2004 | 6.536 | 6.558 | 6.259 | 6.300 | 4,108,250 | -0.25(-3.82%) |
May 17, 2004 | 6.343 | 6.614 | 6.341 | 6.550 | 4,364,178 | +0.14(+2.24%) |
May 14, 2004 | 6.384 | 6.552 | 6.349 | 6.406 | 4,182,835 | -0.02(-0.32%) |
May 13, 2004 | 6.359 | 6.480 | 6.357 | 6.427 | 2,832,267 | +0.03(+0.45%) |
May 12, 2004 | 6.386 | 6.486 | 6.255 | 6.398 | 3,630,518 | +0.01(+0.13%) |
May 11, 2004 | 6.351 | 6.433 | 6.309 | 6.390 | 3,972,974 | +0.09(+1.40%) |
May 10, 2004 | 6.495 | 6.517 | 6.187 | 6.302 | 6,611,468 | -0.27(-4.09%) |
May 07, 2004 | 6.784 | 6.911 | 6.493 | 6.571 | 4,625,468 | -0.27(-3.99%) |
May 06, 2004 | 6.891 | 7.046 | 6.743 | 6.843 | 4,047,559 | -0.18(-2.60%) |
May 05, 2004 | 6.987 | 7.083 | 6.804 | 7.026 | 9,576,574 | -0.34(-4.57%) |
May 04, 2004 | 7.340 | 7.451 | 7.282 | 7.362 | 4,447,537 | -0.01(-0.11%) |
May 03, 2004 | 7.395 | 7.457 | 7.327 | 7.371 | 6,579,294 | -0.05(-0.72%) |
Apr 30, 2004 | 7.475 | 7.520 | 7.336 | 7.424 | 4,763,182 | -0.05(-0.71%) |
Apr 29, 2004 | 7.699 | 7.705 | 7.323 | 7.477 | 8,016,146 | -0.38(-4.78%) |
Apr 28, 2004 | 7.947 | 8.025 | 7.795 | 7.853 | 3,822,830 | -0.06(-0.73%) |
Apr 27, 2004 | 7.689 | 7.957 | 7.656 | 7.910 | 5,544,371 | +0.31(+4.02%) |
Apr 26, 2004 | 7.608 | 7.730 | 7.586 | 7.604 | 2,105,432 | +0.02(+0.32%) |
Apr 23, 2004 | 7.633 | 7.689 | 7.526 | 7.580 | 2,388,903 | -0.09(-1.20%) |
Apr 22, 2004 | 7.457 | 7.727 | 7.430 | 7.672 | 3,657,330 | +0.23(+3.03%) |
Apr 21, 2004 | 7.453 | 7.483 | 7.355 | 7.446 | 1,988,924 | +0.00(+0.03%) |
Apr 20, 2004 | 7.592 | 7.627 | 7.444 | 7.444 | 3,015,560 | -0.18(-2.34%) |
Apr 19, 2004 | 7.662 | 7.756 | 7.576 | 7.623 | 2,727,215 | -0.05(-0.64%) |
Apr 16, 2004 | 7.567 | 7.684 | 7.512 | 7.672 | 2,609,976 | +0.11(+1.44%) |
Apr 15, 2004 | 7.459 | 7.606 | 7.442 | 7.563 | 1,896,059 | +0.12(+1.57%) |
Apr 14, 2004 | 7.317 | 7.446 | 7.260 | 7.446 | 3,392,871 | +0.14(+1.85%) |
Apr 13, 2004 | 7.526 | 7.576 | 7.293 | 7.311 | 3,068,939 | -0.18(-2.43%) |
Apr 12, 2004 | 7.319 | 7.559 | 7.295 | 7.493 | 2,534,903 | +0.21(+2.90%) |
Apr 08, 2004 | 7.245 | 7.342 | 7.165 | 7.282 | 3,459,656 | +0.08(+1.17%) |
Apr 07, 2004 | 7.116 | 7.258 | 7.026 | 7.198 | 3,914,720 | +0.08(+1.15%) |
Apr 06, 2004 | 7.180 | 7.268 | 7.108 | 7.116 | 3,758,970 | -0.05(-0.63%) |
Apr 05, 2004 | 7.145 | 7.237 | 7.112 | 7.161 | 3,611,994 | -0.01(-0.09%) |
Apr 02, 2004 | 7.053 | 7.170 | 6.956 | 7.167 | 3,789,925 | +0.17(+2.37%) |
Apr 01, 2004 | 7.303 | 7.313 | 6.966 | 7.001 | 3,637,830 | -0.26(-3.61%) |
Mar 31, 2004 | 7.213 | 7.270 | 7.106 | 7.264 | 2,862,735 | +0.06(+0.77%) |
Mar 30, 2004 | 7.042 | 7.256 | 7.022 | 7.208 | 3,033,841 | +0.21(+3.05%) |
Mar 29, 2004 | 7.180 | 7.200 | 6.895 | 6.995 | 4,440,225 | +0.05(+0.77%) |
Mar 26, 2004 | 6.839 | 7.073 | 6.802 | 6.942 | 2,762,801 | +0.13(+1.84%) |
Mar 25, 2004 | 6.811 | 6.899 | 6.776 | 6.817 | 3,414,076 | +0.05(+0.76%) |
Mar 24, 2004 | 6.960 | 7.018 | 6.679 | 6.765 | 5,879,270 | -0.19(-2.80%) |
Mar 23, 2004 | 7.147 | 7.225 | 6.903 | 6.960 | 4,687,378 | -0.18(-2.56%) |
Mar 22, 2004 | 7.280 | 7.334 | 7.143 | 7.143 | 2,478,843 | -0.19(-2.66%) |
Mar 19, 2004 | 7.520 | 7.545 | 7.336 | 7.338 | 2,396,946 | -0.15(-2.03%) |
Mar 18, 2004 | 7.461 | 7.559 | 7.391 | 7.490 | 3,824,780 | +0.04(+0.50%) |
Mar 17, 2004 | 7.291 | 7.524 | 7.268 | 7.453 | 2,626,306 | +0.19(+2.60%) |
Mar 16, 2004 | 7.377 | 7.385 | 7.194 | 7.264 | 1,993,068 | -0.06(-0.78%) |
Mar 15, 2004 | 7.237 | 7.403 | 7.229 | 7.321 | 2,351,123 | +0.05(+0.62%) |
Mar 12, 2004 | 7.141 | 7.278 | 7.141 | 7.276 | 2,709,666 | +0.15(+2.13%) |
Mar 11, 2004 | 7.182 | 7.366 | 7.110 | 7.124 | 3,295,618 | -0.12(-1.67%) |
Mar 10, 2004 | 7.475 | 7.492 | 7.184 | 7.245 | 4,678,604 | -0.24(-3.23%) |
Mar 09, 2004 | 7.682 | 7.689 | 7.430 | 7.487 | 2,750,370 | -0.15(-1.96%) |
Mar 08, 2004 | 7.686 | 7.853 | 7.611 | 7.637 | 1,733,484 | -0.06(-0.80%) |
Mar 05, 2004 | 7.680 | 7.867 | 7.631 | 7.699 | 2,961,937 | +0.00(+0.05%) |
Mar 04, 2004 | 7.725 | 7.730 | 7.627 | 7.695 | 1,801,731 | -0.01(-0.16%) |
Mar 03, 2004 | 7.730 | 7.750 | 7.662 | 7.707 | 3,723,627 | -0.02(-0.27%) |
Mar 02, 2004 | 7.742 | 7.877 | 7.668 | 7.727 | 2,935,857 | -0.06(-0.82%) |
Mar 01, 2004 | 7.457 | 7.801 | 7.410 | 7.791 | 3,926,907 | +0.35(+4.69%) |
Feb 27, 2004 | 7.572 | 7.590 | 7.379 | 7.442 | 3,465,018 | -0.15(-1.95%) |
Feb 26, 2004 | 7.459 | 7.660 | 7.426 | 7.590 | 3,490,123 | +0.13(+1.79%) |
Feb 25, 2004 | 7.317 | 7.459 | 7.252 | 7.457 | 3,181,548 | +0.14(+1.96%) |
Feb 24, 2004 | 7.159 | 7.336 | 7.098 | 7.313 | 3,574,458 | +0.20(+2.77%) |
Feb 23, 2004 | 7.186 | 7.200 | 7.038 | 7.116 | 2,991,917 | -0.05(-0.66%) |
Feb 20, 2004 | 7.147 | 7.211 | 7.085 | 7.163 | 2,133,462 | +0.04(+0.55%) |
Feb 19, 2004 | 7.252 | 7.262 | 7.110 | 7.124 | 3,650,261 | -0.09(-1.28%) |
Feb 18, 2004 | 7.340 | 7.412 | 7.192 | 7.217 | 3,254,914 | -0.18(-2.49%) |
Feb 17, 2004 | 7.373 | 7.422 | 7.305 | 7.401 | 2,543,434 | +0.05(+0.67%) |
Feb 13, 2004 | 7.385 | 7.629 | 7.303 | 7.352 | 4,643,261 | -0.03(-0.44%) |
Feb 12, 2004 | 7.323 | 7.508 | 7.311 | 7.385 | 4,424,626 | +0.02(+0.33%) |
Feb 11, 2004 | 7.291 | 7.383 | 7.223 | 7.360 | 3,246,870 | +0.05(+0.65%) |
Feb 10, 2004 | 7.213 | 7.399 | 7.145 | 7.313 | 6,132,517 | +0.22(+3.03%) |
Feb 09, 2004 | 7.223 | 7.356 | 7.085 | 7.098 | 7,108,455 | -0.05(-0.75%) |
Feb 06, 2004 | 6.989 | 7.180 | 6.977 | 7.151 | 1,952,850 | +0.16(+2.26%) |
Feb 05, 2004 | 7.204 | 7.262 | 6.981 | 6.993 | 2,992,649 | -0.24(-3.29%) |
Feb 04, 2004 | 7.213 | 7.330 | 7.087 | 7.231 | 2,946,094 | +0.01(+0.09%) |
Feb 03, 2004 | 7.215 | 7.258 | 7.118 | 7.225 | 2,008,667 | +0.00(+0.03%) |
Feb 02, 2004 | 7.102 | 7.338 | 7.067 | 7.223 | 2,353,560 | +0.16(+2.27%) |
Jan 30, 2004 | 7.262 | 7.262 | 7.030 | 7.063 | 2,783,275 | -0.11(-1.57%) |
Jan 29, 2004 | 7.313 | 7.387 | 7.112 | 7.176 | 4,834,110 | -0.20(-2.70%) |
Jan 28, 2004 | 7.362 | 7.496 | 7.186 | 7.375 | 4,270,582 | +0.01(+0.14%) |
Jan 27, 2004 | 7.461 | 7.551 | 7.282 | 7.364 | 3,971,511 | -0.08(-1.02%) |
Jan 26, 2004 | 7.223 | 7.451 | 7.198 | 7.440 | 3,491,342 | +0.12(+1.68%) |
Jan 23, 2004 | 7.020 | 7.444 | 7.020 | 7.317 | 4,475,324 | +0.31(+4.45%) |
Jan 22, 2004 | 7.206 | 7.260 | 6.962 | 7.005 | 4,230,121 | -0.21(-2.96%) |
Jan 21, 2004 | 7.206 | 7.291 | 7.083 | 7.219 | 2,861,516 | +0.03(+0.40%) |
Jan 20, 2004 | 6.876 | 7.202 | 6.845 | 7.190 | 4,456,556 | +0.38(+5.54%) |
Jan 16, 2004 | 6.628 | 6.866 | 6.589 | 6.812 | 2,498,586 | +0.22(+3.36%) |
Jan 15, 2004 | 6.747 | 6.835 | 6.560 | 6.591 | 3,571,216 | -0.19(-2.78%) |
Jan 14, 2004 | 7.005 | 7.010 | 6.696 | 6.780 | 3,325,004 | -0.18(-2.56%) |
Jan 13, 2004 | 6.901 | 7.065 | 6.895 | 6.958 | 2,264,861 | +0.02(+0.35%) |
Jan 12, 2004 | 7.020 | 7.022 | 6.874 | 6.934 | 1,986,706 | -0.01(-0.15%) |
Jan 09, 2004 | 6.759 | 7.133 | 6.751 | 6.944 | 5,799,989 | +0.15(+2.27%) |
Jan 08, 2004 | 6.601 | 6.841 | 6.462 | 6.790 | 3,181,433 | +0.25(+3.76%) |
Jan 07, 2004 | 6.728 | 6.749 | 6.501 | 6.544 | 3,425,993 | -0.18(-2.74%) |
Jan 06, 2004 | 6.891 | 6.901 | 6.657 | 6.728 | 2,536,122 | -0.11(-1.65%) |
Jan 05, 2004 | 6.749 | 6.852 | 6.687 | 6.841 | 2,499,561 | +0.08(+1.21%) |
Jan 02, 2004 | 6.741 | 6.835 | 6.651 | 6.759 | 2,437,895 | +0.00(+0.06%) |
Dec 31, 2003 | 6.895 | 6.946 | 6.689 | 6.755 | 2,351,123 | -0.13(-1.85%) |
Dec 30, 2003 | 6.849 | 6.960 | 6.782 | 6.882 | 2,256,215 | +0.05(+0.69%) |
Dec 29, 2003 | 6.782 | 6.868 | 6.728 | 6.835 | 2,115,353 | +0.10(+1.46%) |
Dec 26, 2003 | 6.798 | 6.821 | 6.735 | 6.737 | 726,269 | -0.08(-1.14%) |
Dec 24, 2003 | 6.714 | 6.864 | 6.710 | 6.815 | 1,164,676 | +0.08(+1.25%) |
Dec 23, 2003 | 6.837 | 6.837 | 6.683 | 6.731 | 2,689,791 | -0.14(-2.03%) |
Dec 22, 2003 | 6.788 | 6.872 | 6.700 | 6.870 | 2,052,909 | +0.08(+1.15%) |
Dec 19, 2003 | 6.757 | 6.886 | 6.657 | 6.792 | 3,869,679 | +0.05(+0.67%) |
Dec 18, 2003 | 6.429 | 6.782 | 6.427 | 6.747 | 4,062,237 | +0.35(+5.48%) |
Dec 17, 2003 | 6.415 | 6.439 | 6.318 | 6.396 | 3,196,187 | +0.00(+0.06%) |
Dec 16, 2003 | 6.361 | 6.509 | 6.361 | 6.392 | 3,133,350 | -0.04(-0.61%) |
Dec 15, 2003 | 6.542 | 6.556 | 6.404 | 6.431 | 3,492,332 | -0.12(-1.85%) |
Dec 12, 2003 | 6.482 | 6.568 | 6.447 | 6.552 | 3,524,664 | +0.11(+1.75%) |
Dec 11, 2003 | 6.558 | 6.560 | 6.396 | 6.439 | 4,022,941 | -0.15(-2.21%) |
Dec 10, 2003 | 6.507 | 6.585 | 6.421 | 6.585 | 3,404,010 | +0.15(+2.36%) |
Dec 09, 2003 | 6.568 | 6.597 | 6.404 | 6.433 | 2,332,879 | -0.12(-1.79%) |
Dec 08, 2003 | 6.421 | 6.564 | 6.384 | 6.550 | 2,529,051 | +0.12(+1.88%) |
Dec 05, 2003 | 6.246 | 6.505 | 6.216 | 6.429 | 5,945,882 | +0.18(+2.92%) |
Dec 04, 2003 | 5.898 | 6.283 | 5.879 | 6.246 | 4,651,180 | +0.32(+5.36%) |
Dec 03, 2003 | 6.099 | 6.101 | 5.928 | 5.928 | 1,426,049 | -0.14(-2.30%) |
Dec 02, 2003 | 6.000 | 6.115 | 5.994 | 6.068 | 1,865,265 | +0.05(+0.85%) |
Dec 01, 2003 | 5.935 | 6.058 | 5.887 | 6.017 | 2,297,934 | +0.12(+2.09%) |
Nov 28, 2003 | 5.894 | 5.912 | 5.857 | 5.894 | 513,023 | +0.01(+0.10%) |
Nov 26, 2003 | 5.894 | 5.937 | 5.820 | 5.887 | 1,400,549 | +0.01(+0.24%) |
Nov 25, 2003 | 5.814 | 5.943 | 5.793 | 5.873 | 2,467,468 | +0.07(+1.24%) |
Nov 24, 2003 | 5.785 | 5.859 | 5.734 | 5.801 | 2,770,937 | +0.02(+0.43%) |
Nov 21, 2003 | 5.875 | 5.875 | 5.738 | 5.777 | 2,236,679 | -0.10(-1.68%) |
Nov 20, 2003 | 5.871 | 6.154 | 5.838 | 5.875 | 2,228,536 | -0.08(-1.41%) |
Nov 19, 2003 | 6.010 | 6.043 | 5.885 | 5.959 | 1,349,014 | -0.04(-0.62%) |
Nov 18, 2003 | 6.080 | 6.111 | 5.982 | 5.996 | 2,027,311 | -0.11(-1.88%) |
Nov 17, 2003 | 6.154 | 6.185 | 6.025 | 6.111 | 1,588,989 | -0.05(-0.87%) |
Nov 14, 2003 | 6.168 | 6.273 | 6.111 | 6.164 | 3,109,803 | -0.01(-0.10%) |
Nov 13, 2003 | 6.125 | 6.214 | 6.084 | 6.170 | 4,543,920 | +0.19(+3.19%) |
Nov 12, 2003 | 5.894 | 5.992 | 5.885 | 5.980 | 1,586,905 | +0.07(+1.11%) |
Nov 11, 2003 | 5.916 | 5.959 | 5.865 | 5.914 | 1,772,692 | -0.02(-0.31%) |
Nov 10, 2003 | 5.967 | 6.035 | 5.916 | 5.933 | 2,306,574 | -0.05(-0.82%) |
Nov 07, 2003 | 5.986 | 6.052 | 5.943 | 5.982 | 3,189,930 | +0.04(+0.66%) |
Nov 06, 2003 | 5.855 | 6.027 | 5.830 | 5.943 | 7,324,885 | +0.13(+2.30%) |
Nov 05, 2003 | 5.764 | 5.867 | 5.744 | 5.809 | 2,312,731 | +0.06(+1.03%) |
Nov 04, 2003 | 5.693 | 5.826 | 5.678 | 5.750 | 2,416,263 | +0.01(+0.25%) |