Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.400 | 5.417 | 5.296 | 5.351 | 215,017 | -0.06(-1.13%) |
Nov 29, 2004 | 5.396 | 5.478 | 5.345 | 5.413 | 263,206 | +0.01(+0.11%) |
Nov 26, 2004 | 5.304 | 5.413 | 5.304 | 5.406 | 151,906 | +0.06(+1.15%) |
Nov 24, 2004 | 5.314 | 5.376 | 5.314 | 5.345 | 574,357 | +0.06(+1.20%) |
Nov 23, 2004 | 5.325 | 5.325 | 5.243 | 5.282 | 200,584 | -0.03(-0.62%) |
Nov 22, 2004 | 5.312 | 5.355 | 5.310 | 5.314 | 307,970 | +0.01(+0.19%) |
Nov 19, 2004 | 5.282 | 5.314 | 5.229 | 5.304 | 224,801 | +0.01(+0.15%) |
Nov 18, 2004 | 5.411 | 5.411 | 5.204 | 5.296 | 371,081 | -0.11(-2.08%) |
Nov 17, 2004 | 5.543 | 5.590 | 5.408 | 5.408 | 279,350 | -0.11(-2.00%) |
Nov 16, 2004 | 5.539 | 5.552 | 5.498 | 5.519 | 152,150 | +0.00(+0.00%) |
Nov 15, 2004 | 5.509 | 5.560 | 5.466 | 5.519 | 218,441 | -0.08(-1.46%) |
Nov 12, 2004 | 5.570 | 5.619 | 5.507 | 5.601 | 145,546 | +0.01(+0.22%) |
Nov 11, 2004 | 5.498 | 5.590 | 5.486 | 5.588 | 148,726 | +0.04(+0.77%) |
Nov 10, 2004 | 5.545 | 5.607 | 5.509 | 5.545 | 153,863 | -0.06(-1.02%) |
Nov 09, 2004 | 5.586 | 5.629 | 5.578 | 5.603 | 81,701 | +0.03(+0.48%) |
Nov 08, 2004 | 5.570 | 5.611 | 5.564 | 5.576 | 99,313 | -0.01(-0.15%) |
Nov 05, 2004 | 5.631 | 5.656 | 5.570 | 5.584 | 111,544 | -0.05(-0.83%) |
Nov 04, 2004 | 5.478 | 5.637 | 5.468 | 5.631 | 77,543 | +0.14(+2.61%) |
Nov 03, 2004 | 5.386 | 5.570 | 5.386 | 5.488 | 115,458 | +0.12(+2.32%) |
Nov 02, 2004 | 5.437 | 5.503 | 5.335 | 5.364 | 109,587 | -0.08(-1.54%) |
Nov 01, 2004 | 5.331 | 5.453 | 5.298 | 5.447 | 95,889 | +0.13(+2.50%) |
Oct 29, 2004 | 5.376 | 5.396 | 5.261 | 5.314 | 114,480 | -0.07(-1.33%) |
Oct 28, 2004 | 5.306 | 5.386 | 5.261 | 5.386 | 108,364 | +0.08(+1.50%) |
Oct 27, 2004 | 5.280 | 5.402 | 5.196 | 5.306 | 219,420 | +0.03(+0.50%) |
Oct 26, 2004 | 5.233 | 5.296 | 5.178 | 5.280 | 120,840 | +0.05(+0.90%) |
Oct 25, 2004 | 5.171 | 5.304 | 5.161 | 5.233 | 108,364 | +0.07(+1.39%) |
Oct 22, 2004 | 5.202 | 5.247 | 5.151 | 5.161 | 121,818 | -0.05(-0.98%) |
Oct 21, 2004 | 5.147 | 5.216 | 5.122 | 5.212 | 229,204 | +0.07(+1.27%) |
Oct 20, 2004 | 5.173 | 5.184 | 5.069 | 5.147 | 213,549 | -0.03(-0.51%) |
Oct 19, 2004 | 5.359 | 5.376 | 5.171 | 5.173 | 327,295 | -0.17(-3.25%) |
Oct 18, 2004 | 5.404 | 5.621 | 5.267 | 5.347 | 495,101 | -0.06(-1.02%) |
Oct 15, 2004 | 5.331 | 5.505 | 5.329 | 5.402 | 144,078 | +0.09(+1.65%) |
Oct 14, 2004 | 5.398 | 5.417 | 5.314 | 5.314 | 154,841 | -0.08(-1.55%) |
Oct 13, 2004 | 5.564 | 5.580 | 5.366 | 5.398 | 178,080 | -0.16(-2.90%) |
Oct 12, 2004 | 5.617 | 5.631 | 5.527 | 5.560 | 99,313 | -0.08(-1.41%) |
Oct 11, 2004 | 5.578 | 5.639 | 5.537 | 5.639 | 76,075 | +0.06(+1.10%) |
Oct 08, 2004 | 5.652 | 5.703 | 5.578 | 5.578 | 68,736 | -0.08(-1.48%) |
Oct 07, 2004 | 5.817 | 5.817 | 5.662 | 5.662 | 85,126 | -0.16(-2.67%) |
Oct 06, 2004 | 5.703 | 5.817 | 5.693 | 5.817 | 154,841 | +0.11(+1.90%) |
Oct 05, 2004 | 5.723 | 5.723 | 5.590 | 5.709 | 101,760 | -0.00(-0.07%) |
Oct 04, 2004 | 5.686 | 5.748 | 5.678 | 5.713 | 122,063 | +0.03(+0.54%) |
Oct 01, 2004 | 5.646 | 5.738 | 5.644 | 5.682 | 170,496 | +0.07(+1.20%) |
Sep 30, 2004 | 5.623 | 5.682 | 5.611 | 5.615 | 107,141 | +0.04(+0.77%) |
Sep 29, 2004 | 5.462 | 5.601 | 5.447 | 5.572 | 155,086 | +0.14(+2.52%) |
Sep 28, 2004 | 5.421 | 5.480 | 5.421 | 5.435 | 157,532 | -0.02(-0.37%) |
Sep 27, 2004 | 5.511 | 5.511 | 5.417 | 5.455 | 180,770 | -0.06(-1.00%) |
Sep 24, 2004 | 5.411 | 5.566 | 5.388 | 5.511 | 80,967 | +0.09(+1.66%) |
Sep 23, 2004 | 5.386 | 5.447 | 5.386 | 5.421 | 197,160 | +0.03(+0.53%) |
Sep 22, 2004 | 5.537 | 5.537 | 5.355 | 5.392 | 144,078 | -0.15(-2.73%) |
Sep 21, 2004 | 5.478 | 5.584 | 5.478 | 5.543 | 167,561 | +0.08(+1.42%) |
Sep 20, 2004 | 5.550 | 5.550 | 5.453 | 5.466 | 155,575 | -0.10(-1.80%) |
Sep 17, 2004 | 5.498 | 5.580 | 5.435 | 5.566 | 342,461 | +0.05(+0.93%) |
Sep 16, 2004 | 5.519 | 5.576 | 5.484 | 5.515 | 73,629 | +0.01(+0.15%) |
Sep 15, 2004 | 5.519 | 5.519 | 5.474 | 5.507 | 60,909 | +0.00(+0.07%) |
Sep 14, 2004 | 5.556 | 5.584 | 5.500 | 5.503 | 84,147 | -0.07(-1.17%) |
Sep 13, 2004 | 5.627 | 5.658 | 5.562 | 5.568 | 93,443 | -0.05(-0.87%) |
Sep 10, 2004 | 5.570 | 5.642 | 5.525 | 5.617 | 79,500 | +0.04(+0.70%) |
Sep 09, 2004 | 5.458 | 5.592 | 5.458 | 5.578 | 123,041 | +0.13(+2.44%) |
Sep 08, 2004 | 5.468 | 5.505 | 5.441 | 5.445 | 112,523 | -0.01(-0.15%) |
Sep 07, 2004 | 5.433 | 5.488 | 5.433 | 5.453 | 161,446 | +0.04(+0.68%) |
Sep 03, 2004 | 5.433 | 5.488 | 5.413 | 5.417 | 144,078 | -0.01(-0.11%) |
Sep 02, 2004 | 5.294 | 5.423 | 5.292 | 5.423 | 101,760 | +0.09(+1.65%) |
Sep 01, 2004 | 5.284 | 5.359 | 5.284 | 5.335 | 100,536 | +0.02(+0.46%) |
Aug 31, 2004 | 5.366 | 5.406 | 5.290 | 5.310 | 150,683 | -0.06(-1.03%) |
Aug 30, 2004 | 5.417 | 5.427 | 5.366 | 5.366 | 66,290 | -0.06(-1.17%) |
Aug 27, 2004 | 5.394 | 5.439 | 5.341 | 5.429 | 123,286 | -0.01(-0.11%) |
Aug 26, 2004 | 5.458 | 5.460 | 5.413 | 5.435 | 133,070 | -0.03(-0.64%) |
Aug 25, 2004 | 5.368 | 5.470 | 5.321 | 5.470 | 110,810 | +0.10(+1.90%) |
Aug 24, 2004 | 5.355 | 5.435 | 5.345 | 5.368 | 117,904 | +0.01(+0.23%) |
Aug 23, 2004 | 5.386 | 5.437 | 5.319 | 5.355 | 89,529 | -0.02(-0.30%) |
Aug 20, 2004 | 5.355 | 5.406 | 5.351 | 5.372 | 67,024 | +0.01(+0.15%) |
Aug 19, 2004 | 5.376 | 5.411 | 5.353 | 5.364 | 89,040 | -0.02(-0.46%) |
Aug 18, 2004 | 5.239 | 5.400 | 5.229 | 5.388 | 76,320 | +0.17(+3.17%) |
Aug 17, 2004 | 5.265 | 5.325 | 5.212 | 5.222 | 129,156 | -0.03(-0.58%) |
Aug 16, 2004 | 5.059 | 5.333 | 5.059 | 5.253 | 94,176 | +0.18(+3.63%) |
Aug 13, 2004 | 5.161 | 5.192 | 5.049 | 5.069 | 84,881 | -0.08(-1.55%) |
Aug 12, 2004 | 5.212 | 5.243 | 5.149 | 5.149 | 103,961 | -0.06(-1.22%) |
Aug 11, 2004 | 5.151 | 5.253 | 5.145 | 5.212 | 112,523 | +0.05(+0.99%) |
Aug 10, 2004 | 5.110 | 5.239 | 5.110 | 5.161 | 100,047 | +0.06(+1.24%) |
Aug 09, 2004 | 5.069 | 5.122 | 5.069 | 5.098 | 89,773 | +0.07(+1.38%) |
Aug 06, 2004 | 5.233 | 5.253 | 5.028 | 5.028 | 121,573 | -0.22(-4.24%) |
Aug 05, 2004 | 5.323 | 5.355 | 5.222 | 5.251 | 159,733 | -0.07(-1.34%) |
Aug 04, 2004 | 5.294 | 5.359 | 5.243 | 5.323 | 112,033 | +0.01(+0.15%) |
Aug 03, 2004 | 5.202 | 5.374 | 5.192 | 5.314 | 172,943 | +0.10(+1.96%) |
Aug 02, 2004 | 5.274 | 5.286 | 5.110 | 5.212 | 97,356 | -0.09(-1.73%) |
Jul 30, 2004 | 5.269 | 5.345 | 5.229 | 5.304 | 157,043 | +0.01(+0.27%) |
Jul 29, 2004 | 5.233 | 5.319 | 5.212 | 5.290 | 167,072 | +0.04(+0.78%) |
Jul 28, 2004 | 5.130 | 5.276 | 5.130 | 5.249 | 129,401 | +0.10(+1.90%) |
Jul 27, 2004 | 5.110 | 5.153 | 5.092 | 5.151 | 175,144 | +0.06(+1.20%) |
Jul 26, 2004 | 5.141 | 5.171 | 5.075 | 5.090 | 257,580 | -0.06(-1.23%) |
Jul 23, 2004 | 5.133 | 5.196 | 5.128 | 5.153 | 127,689 | +0.03(+0.60%) |
Jul 22, 2004 | 5.347 | 5.380 | 5.122 | 5.122 | 280,084 | -0.17(-3.28%) |
Jul 21, 2004 | 5.376 | 5.392 | 5.274 | 5.296 | 223,333 | -0.10(-1.89%) |
Jul 20, 2004 | 5.171 | 5.447 | 5.151 | 5.398 | 268,343 | +0.25(+4.80%) |
Jul 19, 2004 | 5.247 | 5.265 | 5.049 | 5.151 | 269,321 | -0.10(-1.83%) |
Jul 16, 2004 | 5.149 | 5.300 | 4.947 | 5.247 | 628,172 | +0.05(+0.90%) |
Jul 15, 2004 | 5.519 | 5.519 | 5.083 | 5.200 | 979,440 | -0.32(-5.85%) |
Jul 14, 2004 | 5.550 | 5.605 | 5.492 | 5.523 | 306,747 | -0.02(-0.37%) |
Jul 13, 2004 | 5.374 | 5.623 | 5.374 | 5.543 | 245,104 | +0.19(+3.47%) |
Jul 12, 2004 | 5.441 | 5.441 | 5.323 | 5.357 | 124,264 | -0.08(-1.39%) |
Jul 09, 2004 | 5.521 | 5.525 | 5.417 | 5.433 | 204,498 | -0.09(-1.59%) |
Jul 08, 2004 | 5.631 | 5.631 | 5.519 | 5.521 | 229,693 | -0.13(-2.24%) |
Jul 07, 2004 | 5.550 | 5.664 | 5.498 | 5.648 | 439,574 | -0.05(-0.86%) |
Jul 06, 2004 | 5.744 | 5.744 | 5.642 | 5.697 | 120,595 | -0.07(-1.28%) |
Jul 02, 2004 | 5.830 | 5.846 | 5.642 | 5.770 | 148,970 | -0.08(-1.33%) |
Jul 01, 2004 | 5.928 | 5.956 | 5.819 | 5.848 | 93,687 | -0.08(-1.28%) |
Jun 30, 2004 | 5.877 | 5.956 | 5.872 | 5.924 | 107,386 | +0.05(+0.80%) |
Jun 29, 2004 | 5.866 | 5.903 | 5.850 | 5.877 | 102,249 | +0.03(+0.52%) |
Jun 28, 2004 | 5.846 | 5.952 | 5.795 | 5.846 | 77,787 | -0.02(-0.31%) |
Jun 25, 2004 | 5.887 | 5.909 | 5.815 | 5.864 | 153,129 | -0.04(-0.62%) |
Jun 24, 2004 | 5.856 | 5.964 | 5.848 | 5.901 | 84,636 | +0.02(+0.42%) |
Jun 23, 2004 | 5.768 | 6.046 | 5.740 | 5.877 | 111,300 | +0.09(+1.63%) |
Jun 22, 2004 | 5.809 | 5.811 | 5.703 | 5.783 | 96,133 | -0.04(-0.70%) |
Jun 21, 2004 | 5.836 | 5.901 | 5.795 | 5.823 | 224,801 | +0.01(+0.14%) |
Jun 18, 2004 | 5.825 | 5.844 | 5.785 | 5.815 | 303,323 | +0.00(+0.00%) |
Jun 17, 2004 | 5.819 | 5.836 | 5.793 | 5.815 | 90,752 | -0.00(-0.07%) |
Jun 16, 2004 | 5.907 | 5.907 | 5.805 | 5.819 | 92,953 | -0.07(-1.21%) |
Jun 15, 2004 | 5.785 | 5.989 | 5.785 | 5.891 | 104,206 | +0.11(+1.84%) |
Jun 14, 2004 | 5.785 | 5.846 | 5.744 | 5.785 | 103,227 | -0.03(-0.60%) |
Jun 10, 2004 | 5.877 | 5.948 | 5.817 | 5.819 | 169,518 | -0.07(-1.15%) |
Jun 09, 2004 | 5.877 | 5.917 | 5.860 | 5.887 | 219,664 | +0.02(+0.35%) |
Jun 08, 2004 | 5.744 | 5.881 | 5.744 | 5.866 | 85,370 | +0.07(+1.23%) |
Jun 07, 2004 | 5.693 | 5.815 | 5.650 | 5.795 | 233,118 | +0.15(+2.72%) |
Jun 04, 2004 | 5.580 | 5.666 | 5.560 | 5.642 | 136,250 | +0.07(+1.32%) |
Jun 03, 2004 | 5.631 | 5.658 | 5.568 | 5.568 | 133,315 | -0.08(-1.38%) |
Jun 02, 2004 | 5.601 | 5.654 | 5.572 | 5.646 | 72,406 | +0.04(+0.80%) |
Jun 01, 2004 | 5.417 | 5.627 | 5.417 | 5.601 | 129,401 | +0.17(+3.12%) |
May 28, 2004 | 5.519 | 5.525 | 5.413 | 5.431 | 110,321 | -0.08(-1.52%) |
May 27, 2004 | 5.433 | 5.570 | 5.425 | 5.515 | 103,472 | +0.07(+1.24%) |
May 26, 2004 | 5.386 | 5.490 | 5.361 | 5.447 | 102,738 | +0.01(+0.15%) |
May 25, 2004 | 5.437 | 5.439 | 5.337 | 5.439 | 254,889 | -0.02(-0.34%) |
May 24, 2004 | 5.447 | 5.509 | 5.433 | 5.458 | 110,566 | -0.03(-0.56%) |
May 21, 2004 | 5.570 | 5.570 | 5.425 | 5.488 | 224,312 | -0.01(-0.19%) |
May 20, 2004 | 5.376 | 5.509 | 5.366 | 5.498 | 150,193 | +0.11(+2.09%) |
May 19, 2004 | 5.355 | 5.478 | 5.355 | 5.386 | 153,373 | +0.03(+0.57%) |
May 18, 2004 | 5.314 | 5.366 | 5.314 | 5.355 | 88,306 | +0.04(+0.77%) |
May 17, 2004 | 5.372 | 5.372 | 5.259 | 5.314 | 145,546 | -0.04(-0.84%) |
May 14, 2004 | 5.455 | 5.462 | 5.314 | 5.359 | 153,863 | -0.12(-2.16%) |
May 13, 2004 | 5.478 | 5.564 | 5.451 | 5.478 | 166,827 | -0.02(-0.33%) |
May 12, 2004 | 5.441 | 5.500 | 5.331 | 5.496 | 145,056 | +0.05(+0.90%) |
May 11, 2004 | 5.357 | 5.490 | 5.355 | 5.447 | 97,601 | +0.09(+1.72%) |
May 10, 2004 | 5.366 | 5.386 | 5.261 | 5.355 | 253,421 | -0.06(-1.13%) |
May 07, 2004 | 5.539 | 5.580 | 5.417 | 5.417 | 136,740 | -0.12(-2.21%) |
May 06, 2004 | 5.580 | 5.580 | 5.406 | 5.539 | 130,135 | -0.02(-0.37%) |
May 05, 2004 | 5.560 | 5.597 | 5.488 | 5.560 | 101,026 | -0.01(-0.15%) |
May 04, 2004 | 5.682 | 5.682 | 5.529 | 5.568 | 164,381 | -0.13(-2.37%) |
May 03, 2004 | 5.539 | 5.744 | 5.539 | 5.703 | 325,093 | +0.13(+2.39%) |
Apr 30, 2004 | 5.519 | 5.599 | 5.500 | 5.570 | 207,433 | +0.03(+0.55%) |
Apr 29, 2004 | 5.682 | 5.703 | 5.417 | 5.539 | 188,843 | -0.18(-3.21%) |
Apr 28, 2004 | 5.785 | 5.805 | 5.689 | 5.723 | 212,081 | -0.08(-1.41%) |
Apr 27, 2004 | 5.754 | 5.844 | 5.715 | 5.805 | 134,049 | +0.03(+0.53%) |
Apr 26, 2004 | 5.723 | 5.834 | 5.723 | 5.774 | 128,912 | +0.02(+0.36%) |
Apr 23, 2004 | 5.760 | 5.801 | 5.723 | 5.754 | 185,418 | -0.06(-0.98%) |
Apr 22, 2004 | 5.705 | 5.811 | 5.682 | 5.811 | 216,729 | +0.13(+2.23%) |
Apr 21, 2004 | 5.642 | 5.684 | 5.498 | 5.684 | 227,492 | +0.02(+0.40%) |
Apr 20, 2004 | 5.672 | 5.766 | 5.642 | 5.662 | 206,210 | +0.02(+0.29%) |
Apr 19, 2004 | 5.631 | 5.682 | 5.580 | 5.646 | 136,250 | +0.00(+0.00%) |
Apr 16, 2004 | 5.731 | 5.731 | 5.539 | 5.646 | 347,843 | -0.09(-1.53%) |
Apr 15, 2004 | 5.815 | 5.875 | 5.621 | 5.733 | 270,789 | -0.11(-1.96%) |
Apr 14, 2004 | 5.748 | 5.924 | 5.748 | 5.848 | 308,460 | +0.15(+2.66%) |
Apr 13, 2004 | 5.821 | 5.821 | 5.672 | 5.697 | 107,630 | -0.14(-2.42%) |
Apr 12, 2004 | 5.801 | 5.883 | 5.801 | 5.838 | 42,807 | +0.06(+0.99%) |
Apr 08, 2004 | 5.893 | 5.893 | 5.742 | 5.780 | 89,773 | -0.11(-1.84%) |
Apr 07, 2004 | 5.819 | 5.897 | 5.744 | 5.889 | 94,910 | +0.06(+1.05%) |
Apr 06, 2004 | 5.969 | 5.979 | 5.828 | 5.828 | 87,327 | -0.13(-2.20%) |
Apr 05, 2004 | 5.860 | 5.962 | 5.844 | 5.958 | 154,352 | +0.12(+2.03%) |
Apr 02, 2004 | 5.801 | 5.862 | 5.801 | 5.840 | 93,443 | +0.06(+1.03%) |
Apr 01, 2004 | 5.713 | 5.780 | 5.691 | 5.780 | 108,364 | +0.08(+1.40%) |
Mar 31, 2004 | 5.744 | 5.744 | 5.660 | 5.701 | 126,710 | -0.03(-0.53%) |
Mar 30, 2004 | 5.825 | 5.825 | 5.703 | 5.731 | 176,123 | -0.09(-1.61%) |
Mar 29, 2004 | 5.574 | 5.825 | 5.574 | 5.825 | 355,426 | +0.20(+3.60%) |
Mar 26, 2004 | 5.601 | 5.744 | 5.580 | 5.623 | 258,313 | +0.02(+0.40%) |
Mar 25, 2004 | 5.601 | 5.601 | 5.533 | 5.601 | 277,883 | +0.01(+0.22%) |
Mar 24, 2004 | 5.445 | 5.588 | 5.429 | 5.588 | 197,160 | +0.14(+2.63%) |
Mar 23, 2004 | 5.470 | 5.592 | 5.429 | 5.445 | 186,886 | -0.02(-0.45%) |
Mar 22, 2004 | 5.611 | 5.631 | 5.468 | 5.470 | 159,244 | -0.13(-2.34%) |
Mar 19, 2004 | 5.625 | 5.635 | 5.527 | 5.601 | 135,516 | +0.00(+0.00%) |
Mar 18, 2004 | 5.519 | 5.619 | 5.494 | 5.601 | 169,029 | +0.10(+1.86%) |
Mar 17, 2004 | 5.494 | 5.519 | 5.406 | 5.498 | 350,778 | +0.02(+0.37%) |
Mar 16, 2004 | 5.570 | 5.570 | 5.437 | 5.478 | 181,993 | -0.09(-1.65%) |
Mar 15, 2004 | 5.642 | 5.642 | 5.560 | 5.570 | 177,835 | -0.07(-1.27%) |
Mar 12, 2004 | 5.664 | 5.699 | 5.556 | 5.642 | 132,336 | -0.02(-0.40%) |
Mar 11, 2004 | 5.733 | 5.733 | 5.611 | 5.664 | 235,320 | -0.06(-1.04%) |
Mar 10, 2004 | 5.570 | 5.805 | 5.568 | 5.723 | 329,741 | +0.18(+3.24%) |
Mar 09, 2004 | 5.570 | 5.637 | 5.441 | 5.543 | 217,463 | -0.04(-0.73%) |
Mar 08, 2004 | 5.703 | 5.703 | 5.582 | 5.584 | 120,595 | -0.12(-2.15%) |
Mar 05, 2004 | 5.758 | 5.776 | 5.697 | 5.707 | 167,316 | -0.05(-0.82%) |
Mar 04, 2004 | 5.758 | 5.844 | 5.670 | 5.754 | 145,301 | +0.01(+0.11%) |
Mar 03, 2004 | 5.746 | 5.795 | 5.652 | 5.748 | 162,424 | +0.00(+0.07%) |
Mar 02, 2004 | 5.856 | 5.899 | 5.744 | 5.744 | 295,740 | -0.13(-2.26%) |
Mar 01, 2004 | 5.580 | 6.075 | 5.580 | 5.877 | 697,398 | +0.44(+8.00%) |
Feb 27, 2004 | 5.488 | 5.511 | 5.404 | 5.441 | 101,026 | -0.08(-1.41%) |
Feb 26, 2004 | 5.427 | 5.519 | 5.427 | 5.519 | 205,477 | +0.09(+1.58%) |
Feb 25, 2004 | 5.390 | 5.458 | 5.378 | 5.433 | 168,295 | -0.01(-0.26%) |
Feb 24, 2004 | 5.396 | 5.519 | 5.368 | 5.447 | 200,340 | -0.03(-0.56%) |
Feb 23, 2004 | 5.672 | 5.680 | 5.317 | 5.478 | 294,517 | -0.18(-3.25%) |
Feb 20, 2004 | 5.507 | 5.713 | 5.427 | 5.662 | 228,960 | +0.21(+3.78%) |
Feb 19, 2004 | 5.478 | 5.682 | 5.455 | 5.455 | 332,432 | +0.02(+0.34%) |
Feb 18, 2004 | 5.682 | 5.703 | 5.417 | 5.437 | 539,132 | -0.21(-3.76%) |
Feb 17, 2004 | 5.834 | 5.856 | 5.611 | 5.650 | 365,210 | -0.19(-3.19%) |
Feb 13, 2004 | 6.046 | 6.159 | 5.776 | 5.836 | 508,800 | -0.21(-3.48%) |
Feb 12, 2004 | 6.132 | 6.132 | 6.011 | 6.046 | 159,733 | -0.07(-1.14%) |
Feb 11, 2004 | 6.030 | 6.116 | 5.960 | 6.116 | 98,824 | +0.11(+1.80%) |
Feb 10, 2004 | 6.050 | 6.065 | 5.967 | 6.007 | 284,732 | -0.01(-0.24%) |
Feb 09, 2004 | 5.948 | 6.024 | 5.909 | 6.022 | 213,549 | +0.09(+1.48%) |
Feb 06, 2004 | 5.928 | 5.952 | 5.774 | 5.934 | 142,610 | -0.01(-0.14%) |
Feb 05, 2004 | 5.842 | 5.942 | 5.770 | 5.942 | 127,444 | +0.12(+2.07%) |
Feb 04, 2004 | 5.979 | 6.040 | 5.727 | 5.821 | 329,986 | -0.17(-2.83%) |
Feb 03, 2004 | 6.001 | 6.069 | 5.879 | 5.991 | 383,557 | -0.01(-0.17%) |
Feb 02, 2004 | 6.336 | 6.336 | 5.907 | 6.001 | 631,597 | -0.38(-6.02%) |
Jan 30, 2004 | 6.459 | 6.469 | 6.339 | 6.386 | 68,736 | -0.06(-0.95%) |
Jan 29, 2004 | 6.408 | 6.447 | 6.336 | 6.447 | 115,703 | +0.05(+0.83%) |
Jan 28, 2004 | 6.653 | 6.661 | 6.394 | 6.394 | 151,661 | -0.23(-3.52%) |
Jan 27, 2004 | 6.692 | 6.713 | 6.596 | 6.627 | 123,775 | -0.07(-0.98%) |
Jan 26, 2004 | 6.586 | 6.692 | 6.574 | 6.692 | 98,580 | +0.09(+1.43%) |
Jan 23, 2004 | 6.694 | 6.694 | 6.549 | 6.598 | 106,652 | -0.11(-1.65%) |
Jan 22, 2004 | 6.735 | 6.778 | 6.684 | 6.708 | 66,780 | -0.01(-0.09%) |
Jan 21, 2004 | 6.735 | 6.796 | 6.686 | 6.715 | 80,478 | +0.00(+0.00%) |
Jan 20, 2004 | 6.807 | 6.827 | 6.666 | 6.715 | 90,507 | -0.09(-1.35%) |
Jan 16, 2004 | 6.796 | 6.835 | 6.780 | 6.807 | 132,581 | +0.11(+1.68%) |
Jan 15, 2004 | 6.755 | 6.862 | 6.674 | 6.694 | 170,252 | -0.06(-0.91%) |
Jan 14, 2004 | 6.725 | 6.796 | 6.676 | 6.755 | 101,515 | +0.06(+0.85%) |
Jan 13, 2004 | 6.684 | 6.704 | 6.539 | 6.698 | 142,121 | +0.01(+0.21%) |
Jan 12, 2004 | 6.525 | 6.684 | 6.525 | 6.684 | 161,201 | +0.16(+2.44%) |
Jan 09, 2004 | 6.492 | 6.643 | 6.490 | 6.525 | 238,989 | +0.05(+0.82%) |
Jan 08, 2004 | 6.388 | 6.471 | 6.234 | 6.471 | 363,009 | +0.09(+1.47%) |
Jan 07, 2004 | 6.357 | 6.414 | 6.328 | 6.377 | 336,835 | -0.10(-1.58%) |
Jan 06, 2004 | 6.551 | 6.582 | 6.480 | 6.480 | 176,367 | -0.08(-1.18%) |
Jan 05, 2004 | 6.633 | 6.647 | 6.547 | 6.557 | 174,410 | -0.07(-1.05%) |
Jan 02, 2004 | 6.653 | 6.743 | 6.590 | 6.627 | 189,576 | +0.02(+0.34%) |
Dec 31, 2003 | 6.664 | 6.688 | 6.592 | 6.604 | 192,756 | -0.09(-1.31%) |
Dec 30, 2003 | 6.719 | 6.719 | 6.647 | 6.692 | 203,030 | -0.03(-0.46%) |
Dec 29, 2003 | 6.688 | 6.733 | 6.661 | 6.723 | 214,772 | +0.03(+0.52%) |
Dec 26, 2003 | 6.725 | 6.729 | 6.684 | 6.688 | 46,476 | -0.05(-0.76%) |
Dec 24, 2003 | 6.745 | 6.766 | 6.739 | 6.739 | 58,952 | -0.02(-0.33%) |
Dec 23, 2003 | 6.827 | 6.827 | 6.745 | 6.762 | 111,055 | -0.01(-0.21%) |
Dec 22, 2003 | 6.786 | 6.794 | 6.704 | 6.776 | 90,507 | +0.01(+0.15%) |
Dec 19, 2003 | 6.760 | 6.768 | 6.723 | 6.766 | 86,349 | +0.01(+0.09%) |
Dec 18, 2003 | 6.772 | 6.780 | 6.745 | 6.760 | 100,047 | +0.01(+0.12%) |
Dec 17, 2003 | 6.768 | 6.776 | 6.741 | 6.751 | 116,681 | -0.04(-0.54%) |
Dec 16, 2003 | 6.805 | 6.805 | 6.751 | 6.788 | 145,301 | -0.01(-0.21%) |
Dec 15, 2003 | 6.919 | 6.986 | 6.786 | 6.803 | 253,666 | -0.12(-1.68%) |
Dec 12, 2003 | 6.674 | 6.935 | 6.674 | 6.919 | 257,335 | +0.27(+3.99%) |
Dec 11, 2003 | 6.602 | 6.684 | 6.602 | 6.653 | 195,203 | +0.05(+0.74%) |
Dec 10, 2003 | 6.664 | 6.664 | 6.592 | 6.604 | 238,744 | -0.02(-0.28%) |
Dec 09, 2003 | 6.598 | 6.694 | 6.598 | 6.623 | 190,310 | +0.06(+0.87%) |
Dec 08, 2003 | 6.457 | 6.617 | 6.457 | 6.565 | 124,998 | +0.12(+1.81%) |
Dec 05, 2003 | 6.449 | 6.496 | 6.428 | 6.449 | 137,963 | +0.01(+0.16%) |
Dec 04, 2003 | 6.500 | 6.500 | 6.439 | 6.439 | 211,103 | -0.07(-1.10%) |
Dec 03, 2003 | 6.602 | 6.651 | 6.522 | 6.510 | 276,904 | -0.05(-0.78%) |
Dec 02, 2003 | 6.602 | 6.839 | 6.551 | 6.561 | 643,583 | +0.02(+0.31%) |