Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.771 | 6.807 | 6.622 | 6.622 | 1,083,753 | -0.17(-2.48%) |
Nov 29, 2004 | 6.694 | 6.867 | 6.694 | 6.790 | 865,086 | +0.10(+1.56%) |
Nov 26, 2004 | 6.785 | 6.819 | 6.685 | 6.685 | 184,512 | -0.10(-1.45%) |
Nov 24, 2004 | 6.682 | 6.850 | 6.682 | 6.784 | 578,945 | +0.09(+1.35%) |
Nov 23, 2004 | 6.647 | 6.763 | 6.612 | 6.694 | 812,606 | +0.02(+0.25%) |
Nov 22, 2004 | 6.683 | 6.717 | 6.649 | 6.677 | 865,503 | -0.02(-0.27%) |
Nov 19, 2004 | 6.888 | 6.895 | 6.695 | 6.695 | 588,109 | -0.19(-2.81%) |
Nov 18, 2004 | 6.882 | 6.946 | 6.819 | 6.888 | 742,217 | +0.01(+0.09%) |
Nov 17, 2004 | 6.667 | 6.907 | 6.667 | 6.882 | 1,850,961 | +0.23(+3.41%) |
Nov 16, 2004 | 6.693 | 6.732 | 6.639 | 6.655 | 600,187 | -0.07(-1.00%) |
Nov 15, 2004 | 6.744 | 6.813 | 6.723 | 6.723 | 1,262,018 | -0.02(-0.36%) |
Nov 12, 2004 | 6.732 | 6.762 | 6.690 | 6.747 | 934,227 | +0.01(+0.20%) |
Nov 11, 2004 | 6.747 | 6.762 | 6.663 | 6.733 | 582,694 | -0.00(-0.05%) |
Nov 10, 2004 | 6.894 | 6.919 | 6.695 | 6.737 | 1,335,324 | -0.11(-1.60%) |
Nov 09, 2004 | 6.771 | 6.871 | 6.753 | 6.846 | 1,092,916 | +0.08(+1.12%) |
Nov 08, 2004 | 6.783 | 6.853 | 6.712 | 6.771 | 1,294,923 | -0.01(-0.16%) |
Nov 05, 2004 | 6.757 | 6.783 | 6.651 | 6.781 | 1,003,783 | +0.03(+0.41%) |
Nov 04, 2004 | 6.677 | 6.754 | 6.675 | 6.754 | 1,095,415 | -0.00(-0.07%) |
Nov 03, 2004 | 6.699 | 6.771 | 6.665 | 6.759 | 1,748,916 | +0.10(+1.53%) |
Nov 02, 2004 | 6.675 | 6.784 | 6.648 | 6.657 | 1,970,498 | +0.00(+0.07%) |
Nov 01, 2004 | 6.566 | 6.652 | 6.451 | 6.652 | 1,713,513 | +0.08(+1.19%) |
Oct 29, 2004 | 6.572 | 6.643 | 6.494 | 6.574 | 1,035,855 | +0.01(+0.15%) |
Oct 28, 2004 | 6.360 | 6.687 | 6.360 | 6.564 | 3,378,295 | +0.21(+3.33%) |
Oct 27, 2004 | 6.319 | 6.385 | 6.280 | 6.353 | 1,678,526 | +0.03(+0.53%) |
Oct 26, 2004 | 6.254 | 6.341 | 6.168 | 6.319 | 960,050 | +0.06(+0.88%) |
Oct 25, 2004 | 6.212 | 6.298 | 6.122 | 6.264 | 1,049,599 | +0.06(+1.05%) |
Oct 22, 2004 | 6.371 | 6.389 | 6.199 | 6.199 | 1,518,171 | -0.17(-2.69%) |
Oct 21, 2004 | 6.197 | 6.395 | 6.163 | 6.371 | 1,865,955 | +0.20(+3.21%) |
Oct 20, 2004 | 6.197 | 6.198 | 6.095 | 6.173 | 691,819 | -0.04(-0.58%) |
Oct 19, 2004 | 6.130 | 6.290 | 6.130 | 6.209 | 1,560,655 | +0.08(+1.31%) |
Oct 18, 2004 | 6.045 | 6.128 | 6.020 | 6.128 | 1,243,692 | +0.07(+1.17%) |
Oct 15, 2004 | 6.064 | 6.096 | 6.019 | 6.058 | 1,033,772 | -0.01(-0.10%) |
Oct 14, 2004 | 6.146 | 6.164 | 5.994 | 6.064 | 1,509,424 | -0.09(-1.54%) |
Oct 13, 2004 | 6.137 | 6.187 | 6.122 | 6.158 | 2,284,545 | -0.15(-2.42%) |
Oct 12, 2004 | 6.179 | 6.328 | 6.156 | 6.311 | 1,427,789 | +0.16(+2.56%) |
Oct 11, 2004 | 6.143 | 6.164 | 6.079 | 6.154 | 1,120,822 | +0.03(+0.51%) |
Oct 08, 2004 | 6.260 | 6.266 | 6.122 | 6.122 | 880,497 | -0.15(-2.39%) |
Oct 07, 2004 | 6.338 | 6.341 | 6.230 | 6.272 | 785,533 | -0.06(-0.89%) |
Oct 06, 2004 | 6.308 | 6.349 | 6.284 | 6.329 | 718,059 | +0.00(+0.04%) |
Oct 05, 2004 | 6.365 | 6.392 | 6.316 | 6.326 | 885,495 | -0.04(-0.70%) |
Oct 04, 2004 | 6.362 | 6.433 | 6.328 | 6.371 | 1,386,971 | +0.01(+0.23%) |
Oct 01, 2004 | 6.380 | 6.382 | 6.284 | 6.356 | 1,977,995 | -0.07(-1.12%) |
Sep 30, 2004 | 6.380 | 6.454 | 6.380 | 6.428 | 1,563,987 | -0.01(-0.21%) |
Sep 29, 2004 | 6.312 | 6.500 | 6.302 | 6.442 | 1,515,672 | +0.14(+2.23%) |
Sep 28, 2004 | 6.290 | 6.362 | 6.229 | 6.301 | 1,151,644 | +0.01(+0.17%) |
Sep 27, 2004 | 6.235 | 6.330 | 6.185 | 6.290 | 1,137,899 | +0.03(+0.40%) |
Sep 24, 2004 | 6.318 | 6.460 | 6.245 | 6.265 | 4,038,043 | -0.10(-1.58%) |
Sep 23, 2004 | 5.947 | 6.396 | 5.947 | 6.366 | 7,141,444 | +0.72(+12.83%) |
Sep 22, 2004 | 5.672 | 5.705 | 5.582 | 5.642 | 972,545 | -0.04(-0.78%) |
Sep 21, 2004 | 5.517 | 5.687 | 5.504 | 5.687 | 889,660 | +0.17(+3.07%) |
Sep 20, 2004 | 5.546 | 5.565 | 5.517 | 5.517 | 443,164 | -0.00(-0.09%) |
Sep 17, 2004 | 5.504 | 5.527 | 5.484 | 5.522 | 357,363 | +0.01(+0.20%) |
Sep 16, 2004 | 5.519 | 5.556 | 5.498 | 5.511 | 292,805 | -0.01(-0.13%) |
Sep 15, 2004 | 5.573 | 5.605 | 5.499 | 5.519 | 606,018 | -0.07(-1.27%) |
Sep 14, 2004 | 5.559 | 5.648 | 5.559 | 5.589 | 548,124 | +0.03(+0.54%) |
Sep 13, 2004 | 5.516 | 5.642 | 5.516 | 5.559 | 354,448 | +0.03(+0.48%) |
Sep 10, 2004 | 5.496 | 5.561 | 5.458 | 5.533 | 369,859 | +0.05(+0.85%) |
Sep 09, 2004 | 5.444 | 5.523 | 5.428 | 5.486 | 699,733 | +0.03(+0.59%) |
Sep 08, 2004 | 5.378 | 5.491 | 5.373 | 5.454 | 546,041 | +0.08(+1.54%) |
Sep 07, 2004 | 5.358 | 5.406 | 5.322 | 5.371 | 538,544 | +0.01(+0.25%) |
Sep 03, 2004 | 5.398 | 5.422 | 5.330 | 5.358 | 518,135 | -0.05(-0.98%) |
Sep 02, 2004 | 5.324 | 5.410 | 5.317 | 5.410 | 769,706 | +0.07(+1.39%) |
Sep 01, 2004 | 5.318 | 5.344 | 5.299 | 5.336 | 690,153 | +0.01(+0.20%) |
Aug 31, 2004 | 5.300 | 5.330 | 5.275 | 5.325 | 940,474 | +0.01(+0.27%) |
Aug 30, 2004 | 5.354 | 5.354 | 5.306 | 5.311 | 442,331 | -0.07(-1.25%) |
Aug 27, 2004 | 5.336 | 5.404 | 5.335 | 5.378 | 475,652 | +0.04(+0.67%) |
Aug 26, 2004 | 5.306 | 5.354 | 5.299 | 5.342 | 519,801 | +0.03(+0.47%) |
Aug 25, 2004 | 5.264 | 5.330 | 5.232 | 5.317 | 623,512 | +0.01(+0.14%) |
Aug 24, 2004 | 5.326 | 5.340 | 5.292 | 5.310 | 526,049 | -0.02(-0.41%) |
Aug 23, 2004 | 5.296 | 5.342 | 5.283 | 5.331 | 649,335 | +0.03(+0.66%) |
Aug 20, 2004 | 5.270 | 5.296 | 5.257 | 5.296 | 471,486 | +0.03(+0.50%) |
Aug 19, 2004 | 5.252 | 5.281 | 5.204 | 5.270 | 940,891 | -0.01(-0.11%) |
Aug 18, 2004 | 5.186 | 5.276 | 5.164 | 5.276 | 845,094 | +0.10(+1.88%) |
Aug 17, 2004 | 5.198 | 5.220 | 5.162 | 5.179 | 608,518 | -0.03(-0.60%) |
Aug 16, 2004 | 5.085 | 5.210 | 5.085 | 5.210 | 392,350 | +0.11(+2.21%) |
Aug 13, 2004 | 5.091 | 5.120 | 5.053 | 5.097 | 1,091,250 | +0.01(+0.26%) |
Aug 12, 2004 | 5.024 | 5.102 | 5.011 | 5.084 | 1,209,122 | +0.06(+1.24%) |
Aug 11, 2004 | 5.096 | 5.096 | 4.971 | 5.022 | 1,669,780 | -0.09(-1.76%) |
Aug 10, 2004 | 5.132 | 5.142 | 5.095 | 5.112 | 696,401 | -0.01(-0.21%) |
Aug 09, 2004 | 5.162 | 5.182 | 5.107 | 5.122 | 578,112 | -0.05(-0.88%) |
Aug 06, 2004 | 5.330 | 5.332 | 5.118 | 5.168 | 1,130,402 | -0.17(-3.24%) |
Aug 05, 2004 | 5.396 | 5.396 | 5.312 | 5.341 | 567,700 | -0.06(-1.18%) |
Aug 04, 2004 | 5.414 | 5.414 | 5.390 | 5.404 | 893,409 | -0.02(-0.38%) |
Aug 03, 2004 | 5.439 | 5.439 | 5.410 | 5.425 | 784,700 | -0.03(-0.53%) |
Aug 02, 2004 | 5.468 | 5.468 | 5.390 | 5.454 | 651,834 | -0.03(-0.48%) |
Jul 30, 2004 | 5.433 | 5.487 | 5.398 | 5.480 | 649,335 | +0.06(+1.13%) |
Jul 29, 2004 | 5.390 | 5.444 | 5.367 | 5.419 | 622,679 | +0.02(+0.42%) |
Jul 28, 2004 | 5.452 | 5.462 | 5.348 | 5.396 | 508,556 | -0.07(-1.25%) |
Jul 27, 2004 | 5.348 | 5.487 | 5.348 | 5.464 | 1,237,861 | +0.12(+2.18%) |
Jul 26, 2004 | 5.450 | 5.497 | 5.312 | 5.348 | 1,054,181 | -0.09(-1.57%) |
Jul 23, 2004 | 5.528 | 5.528 | 5.408 | 5.433 | 1,129,985 | -0.10(-1.82%) |
Jul 22, 2004 | 5.400 | 5.557 | 5.362 | 5.534 | 2,314,534 | +0.16(+3.06%) |
Jul 21, 2004 | 5.510 | 5.600 | 5.330 | 5.370 | 1,597,307 | -0.16(-2.82%) |
Jul 20, 2004 | 5.456 | 5.531 | 5.445 | 5.526 | 826,768 | +0.06(+1.16%) |
Jul 19, 2004 | 5.385 | 5.492 | 5.385 | 5.462 | 1,783,070 | +0.08(+1.43%) |
Jul 16, 2004 | 5.342 | 5.391 | 5.330 | 5.385 | 1,392,385 | +0.06(+1.10%) |
Jul 15, 2004 | 5.330 | 5.366 | 5.296 | 5.326 | 783,867 | +0.02(+0.34%) |
Jul 14, 2004 | 5.316 | 5.376 | 5.288 | 5.308 | 1,080,004 | -0.03(-0.58%) |
Jul 13, 2004 | 5.402 | 5.420 | 5.314 | 5.340 | 973,378 | -0.07(-1.31%) |
Jul 12, 2004 | 5.384 | 5.412 | 5.330 | 5.410 | 1,059,179 | +0.03(+0.49%) |
Jul 09, 2004 | 5.276 | 5.402 | 5.276 | 5.384 | 1,181,632 | +0.09(+1.79%) |
Jul 08, 2004 | 5.324 | 5.326 | 5.272 | 5.289 | 1,660,616 | -0.03(-0.50%) |
Jul 07, 2004 | 5.246 | 5.352 | 5.244 | 5.316 | 1,658,534 | +0.05(+1.03%) |
Jul 06, 2004 | 5.308 | 5.310 | 5.230 | 5.262 | 1,175,385 | -0.06(-1.04%) |
Jul 02, 2004 | 5.402 | 5.402 | 5.288 | 5.317 | 984,624 | -0.09(-1.58%) |
Jul 01, 2004 | 5.404 | 5.413 | 5.360 | 5.402 | 2,619,001 | -0.00(-0.04%) |
Jun 30, 2004 | 5.537 | 5.541 | 5.403 | 5.404 | 1,257,020 | -0.15(-2.72%) |
Jun 29, 2004 | 5.419 | 5.562 | 5.419 | 5.556 | 1,188,713 | +0.13(+2.41%) |
Jun 28, 2004 | 5.420 | 5.481 | 5.395 | 5.425 | 650,585 | +0.02(+0.42%) |
Jun 25, 2004 | 5.478 | 5.488 | 5.395 | 5.402 | 1,244,109 | -0.09(-1.64%) |
Jun 24, 2004 | 5.558 | 5.564 | 5.443 | 5.492 | 1,289,508 | -0.06(-1.12%) |
Jun 23, 2004 | 5.549 | 5.588 | 5.546 | 5.555 | 945,889 | -0.00(-0.06%) |
Jun 22, 2004 | 5.504 | 5.573 | 5.454 | 5.558 | 1,124,987 | +0.05(+0.98%) |
Jun 21, 2004 | 5.580 | 5.605 | 5.488 | 5.504 | 740,551 | -0.08(-1.50%) |
Jun 18, 2004 | 5.635 | 5.654 | 5.588 | 5.588 | 405,678 | -0.05(-0.83%) |
Jun 17, 2004 | 5.610 | 5.635 | 5.564 | 5.635 | 382,354 | +0.01(+0.13%) |
Jun 16, 2004 | 5.558 | 5.631 | 5.543 | 5.628 | 793,447 | +0.05(+0.93%) |
Jun 15, 2004 | 5.561 | 5.604 | 5.528 | 5.576 | 773,038 | +0.02(+0.28%) |
Jun 14, 2004 | 5.492 | 5.567 | 5.481 | 5.561 | 954,636 | +0.03(+0.63%) |
Jun 10, 2004 | 5.595 | 5.600 | 5.519 | 5.526 | 637,257 | -0.07(-1.24%) |
Jun 09, 2004 | 5.678 | 5.714 | 5.567 | 5.595 | 877,165 | -0.09(-1.63%) |
Jun 08, 2004 | 5.690 | 5.696 | 5.623 | 5.688 | 532,297 | -0.01(-0.25%) |
Jun 07, 2004 | 5.658 | 5.702 | 5.582 | 5.702 | 629,759 | +0.03(+0.59%) |
Jun 04, 2004 | 5.694 | 5.700 | 5.659 | 5.669 | 445,663 | +0.00(+0.08%) |
Jun 03, 2004 | 5.642 | 5.708 | 5.636 | 5.664 | 1,680,609 | +0.00(+0.06%) |
Jun 02, 2004 | 5.600 | 5.665 | 5.558 | 5.660 | 739,301 | +0.05(+0.96%) |
Jun 01, 2004 | 5.582 | 5.612 | 5.547 | 5.606 | 722,641 | +0.00(+0.09%) |
May 28, 2004 | 5.628 | 5.628 | 5.591 | 5.601 | 386,102 | -0.04(-0.79%) |
May 27, 2004 | 5.624 | 5.646 | 5.588 | 5.646 | 571,032 | +0.00(+0.09%) |
May 26, 2004 | 5.630 | 5.646 | 5.575 | 5.641 | 1,194,961 | -0.00(-0.02%) |
May 25, 2004 | 5.568 | 5.642 | 5.525 | 5.642 | 888,827 | +0.07(+1.34%) |
May 24, 2004 | 5.540 | 5.617 | 5.540 | 5.568 | 746,798 | +0.02(+0.39%) |
May 21, 2004 | 5.540 | 5.570 | 5.528 | 5.546 | 982,958 | +0.02(+0.39%) |
May 20, 2004 | 5.558 | 5.561 | 5.491 | 5.525 | 875,083 | -0.04(-0.65%) |
May 19, 2004 | 5.519 | 5.645 | 5.519 | 5.561 | 2,116,693 | +0.02(+0.39%) |
May 18, 2004 | 5.504 | 5.552 | 5.494 | 5.539 | 1,444,449 | +0.03(+0.63%) |
May 17, 2004 | 5.480 | 5.535 | 5.414 | 5.504 | 1,141,648 | -0.06(-1.10%) |
May 14, 2004 | 5.582 | 5.609 | 5.408 | 5.565 | 2,477,805 | -0.03(-0.52%) |
May 13, 2004 | 5.582 | 5.603 | 5.510 | 5.594 | 2,656,070 | -0.05(-0.85%) |
May 12, 2004 | 5.336 | 5.672 | 5.324 | 5.642 | 16,105,526 | +0.28(+5.15%) |
May 11, 2004 | 5.476 | 5.478 | 5.292 | 5.366 | 4,185,904 | -0.11(-2.02%) |
May 10, 2004 | 5.546 | 5.604 | 5.462 | 5.476 | 1,037,937 | -0.08(-1.36%) |
May 07, 2004 | 5.718 | 5.748 | 5.552 | 5.552 | 1,516,921 | -0.16(-2.88%) |
May 06, 2004 | 5.693 | 5.804 | 5.654 | 5.717 | 1,330,742 | +0.02(+0.42%) |
May 05, 2004 | 5.822 | 5.823 | 5.677 | 5.693 | 2,132,520 | -0.20(-3.34%) |
May 04, 2004 | 5.809 | 5.918 | 5.809 | 5.889 | 833,015 | +0.08(+1.38%) |
May 03, 2004 | 5.759 | 5.889 | 5.759 | 5.809 | 638,506 | +0.05(+0.85%) |
Apr 30, 2004 | 5.745 | 5.837 | 5.721 | 5.760 | 507,723 | +0.01(+0.25%) |
Apr 29, 2004 | 5.798 | 5.865 | 5.743 | 5.745 | 689,737 | -0.07(-1.22%) |
Apr 28, 2004 | 5.880 | 5.880 | 5.799 | 5.816 | 489,396 | -0.06(-1.02%) |
Apr 27, 2004 | 5.942 | 5.966 | 5.870 | 5.876 | 708,896 | -0.07(-1.11%) |
Apr 26, 2004 | 6.086 | 6.109 | 5.942 | 5.942 | 724,723 | -0.16(-2.64%) |
Apr 23, 2004 | 6.138 | 6.138 | 6.019 | 6.103 | 957,135 | -0.03(-0.57%) |
Apr 22, 2004 | 5.966 | 6.138 | 5.935 | 6.138 | 1,226,199 | +0.17(+2.86%) |
Apr 21, 2004 | 5.873 | 5.972 | 5.855 | 5.967 | 591,857 | +0.09(+1.61%) |
Apr 20, 2004 | 5.882 | 5.912 | 5.869 | 5.873 | 1,237,028 | +0.01(+0.12%) |
Apr 19, 2004 | 5.996 | 5.996 | 5.827 | 5.865 | 2,244,561 | -0.15(-2.47%) |
Apr 16, 2004 | 5.844 | 6.014 | 5.822 | 6.014 | 1,827,636 | +0.15(+2.54%) |
Apr 15, 2004 | 5.810 | 5.882 | 5.809 | 5.865 | 1,928,848 | +0.08(+1.41%) |
Apr 14, 2004 | 5.726 | 5.787 | 5.720 | 5.784 | 889,660 | +0.05(+0.90%) |
Apr 13, 2004 | 5.789 | 5.835 | 5.731 | 5.732 | 1,625,213 | -0.06(-0.97%) |
Apr 12, 2004 | 5.642 | 5.789 | 5.642 | 5.789 | 477,318 | +0.14(+2.49%) |
Apr 08, 2004 | 5.724 | 5.760 | 5.642 | 5.648 | 805,109 | -0.06(-1.11%) |
Apr 07, 2004 | 5.666 | 5.737 | 5.652 | 5.712 | 783,867 | +0.03(+0.57%) |
Apr 06, 2004 | 5.759 | 5.759 | 5.655 | 5.679 | 394,432 | -0.09(-1.48%) |
Apr 05, 2004 | 5.702 | 5.768 | 5.681 | 5.765 | 696,401 | +0.05(+0.95%) |
Apr 02, 2004 | 5.582 | 5.732 | 5.582 | 5.711 | 1,573,566 | +0.15(+2.74%) |
Apr 01, 2004 | 5.432 | 5.579 | 5.431 | 5.558 | 828,017 | +0.15(+2.71%) |
Mar 31, 2004 | 5.332 | 5.444 | 5.324 | 5.412 | 977,127 | +0.09(+1.62%) |
Mar 30, 2004 | 5.361 | 5.378 | 5.286 | 5.325 | 658,082 | -0.04(-0.67%) |
Mar 29, 2004 | 5.336 | 5.392 | 5.336 | 5.361 | 375,273 | +0.04(+0.68%) |
Mar 26, 2004 | 5.389 | 5.413 | 5.324 | 5.325 | 404,429 | -0.08(-1.51%) |
Mar 25, 2004 | 5.295 | 5.420 | 5.295 | 5.407 | 740,967 | +0.14(+2.57%) |
Mar 24, 2004 | 5.316 | 5.354 | 5.254 | 5.271 | 1,034,605 | +0.06(+1.22%) |
Mar 23, 2004 | 5.162 | 5.229 | 5.094 | 5.208 | 606,018 | +0.09(+1.76%) |
Mar 22, 2004 | 5.264 | 5.264 | 5.114 | 5.118 | 641,422 | -0.13(-2.47%) |
Mar 19, 2004 | 5.212 | 5.306 | 5.212 | 5.247 | 610,184 | +0.05(+0.92%) |
Mar 18, 2004 | 5.288 | 5.335 | 5.198 | 5.199 | 1,232,446 | -0.09(-1.68%) |
Mar 17, 2004 | 5.236 | 5.308 | 5.236 | 5.288 | 480,233 | +0.05(+1.01%) |
Mar 16, 2004 | 5.228 | 5.311 | 5.200 | 5.235 | 750,963 | +0.05(+0.93%) |
Mar 15, 2004 | 5.288 | 5.288 | 5.151 | 5.187 | 553,122 | -0.09(-1.73%) |
Mar 12, 2004 | 5.226 | 5.298 | 5.223 | 5.278 | 399,431 | +0.04(+0.83%) |
Mar 11, 2004 | 5.224 | 5.294 | 5.188 | 5.235 | 555,205 | -0.02(-0.32%) |
Mar 10, 2004 | 5.318 | 5.349 | 5.252 | 5.252 | 394,432 | -0.05(-0.95%) |
Mar 09, 2004 | 5.350 | 5.384 | 5.302 | 5.302 | 425,671 | -0.06(-1.10%) |
Mar 08, 2004 | 5.402 | 5.431 | 5.338 | 5.361 | 670,577 | -0.05(-0.89%) |
Mar 05, 2004 | 5.312 | 5.428 | 5.300 | 5.409 | 509,389 | +0.08(+1.44%) |
Mar 04, 2004 | 5.300 | 5.336 | 5.263 | 5.332 | 581,861 | +0.04(+0.79%) |
Mar 03, 2004 | 5.348 | 5.348 | 5.280 | 5.290 | 565,201 | -0.06(-1.14%) |
Mar 02, 2004 | 5.258 | 5.372 | 5.258 | 5.352 | 724,307 | +0.10(+1.94%) |
Mar 01, 2004 | 5.210 | 5.276 | 5.200 | 5.250 | 728,472 | +0.06(+1.09%) |
Feb 27, 2004 | 5.200 | 5.248 | 5.193 | 5.193 | 643,088 | -0.01(-0.23%) |
Feb 26, 2004 | 5.155 | 5.220 | 5.149 | 5.205 | 773,871 | +0.05(+0.98%) |
Feb 25, 2004 | 5.186 | 5.186 | 5.144 | 5.155 | 437,333 | -0.02(-0.37%) |
Feb 24, 2004 | 5.168 | 5.186 | 5.156 | 5.174 | 810,524 | +0.01(+0.23%) |
Feb 23, 2004 | 5.178 | 5.234 | 5.154 | 5.162 | 1,412,794 | +0.01(+0.23%) |
Feb 20, 2004 | 5.294 | 5.294 | 5.137 | 5.150 | 1,341,155 | -0.08(-1.56%) |
Feb 19, 2004 | 5.311 | 5.331 | 5.206 | 5.232 | 850,092 | -0.06(-1.04%) |
Feb 18, 2004 | 5.313 | 5.340 | 5.280 | 5.287 | 912,568 | -0.02(-0.38%) |
Feb 17, 2004 | 5.336 | 5.378 | 5.210 | 5.307 | 1,227,032 | -0.03(-0.58%) |
Feb 13, 2004 | 5.402 | 5.408 | 5.326 | 5.338 | 769,706 | -0.05(-0.96%) |
Feb 12, 2004 | 5.438 | 5.438 | 5.390 | 5.390 | 910,069 | -0.03(-0.55%) |
Feb 11, 2004 | 5.448 | 5.481 | 5.416 | 5.420 | 1,327,827 | -0.03(-0.59%) |
Feb 10, 2004 | 5.474 | 5.475 | 5.426 | 5.452 | 615,598 | -0.02(-0.42%) |
Feb 09, 2004 | 5.448 | 5.516 | 5.448 | 5.475 | 701,815 | +0.04(+0.82%) |
Feb 06, 2004 | 5.394 | 5.431 | 5.386 | 5.431 | 482,316 | +0.05(+0.98%) |
Feb 05, 2004 | 5.382 | 5.416 | 5.367 | 5.378 | 584,777 | +0.01(+0.18%) |
Feb 04, 2004 | 5.462 | 5.462 | 5.368 | 5.368 | 707,646 | -0.09(-1.71%) |
Feb 03, 2004 | 5.528 | 5.534 | 5.460 | 5.462 | 693,069 | -0.06(-1.15%) |
Feb 02, 2004 | 5.570 | 5.575 | 5.457 | 5.526 | 777,203 | -0.06(-1.01%) |
Jan 30, 2004 | 5.594 | 5.612 | 5.558 | 5.582 | 774,288 | -0.03(-0.49%) |
Jan 29, 2004 | 5.634 | 5.664 | 5.601 | 5.610 | 883,413 | -0.02(-0.43%) |
Jan 28, 2004 | 5.684 | 5.725 | 5.628 | 5.634 | 515,220 | -0.07(-1.20%) |
Jan 27, 2004 | 5.837 | 5.837 | 5.702 | 5.702 | 391,933 | -0.13(-2.16%) |
Jan 26, 2004 | 5.779 | 5.831 | 5.705 | 5.828 | 324,459 | +0.04(+0.75%) |
Jan 23, 2004 | 5.774 | 5.792 | 5.750 | 5.785 | 430,252 | +0.02(+0.40%) |
Jan 22, 2004 | 5.744 | 5.792 | 5.702 | 5.762 | 698,900 | +0.06(+1.01%) |
Jan 21, 2004 | 5.774 | 5.777 | 5.685 | 5.705 | 730,971 | -0.12(-2.02%) |
Jan 20, 2004 | 5.864 | 5.876 | 5.779 | 5.822 | 818,021 | -0.04(-0.61%) |
Jan 16, 2004 | 5.930 | 5.948 | 5.858 | 5.858 | 563,118 | -0.07(-1.23%) |
Jan 15, 2004 | 6.024 | 6.025 | 5.928 | 5.931 | 520,634 | -0.11(-1.79%) |
Jan 14, 2004 | 5.897 | 6.040 | 5.894 | 6.040 | 735,136 | +0.17(+2.90%) |
Jan 13, 2004 | 5.862 | 5.891 | 5.798 | 5.869 | 476,485 | +0.02(+0.39%) |
Jan 12, 2004 | 5.876 | 5.895 | 5.810 | 5.846 | 585,193 | -0.04(-0.71%) |
Jan 09, 2004 | 5.867 | 5.949 | 5.849 | 5.888 | 589,358 | +0.03(+0.47%) |
Jan 08, 2004 | 5.885 | 5.897 | 5.839 | 5.861 | 286,140 | -0.03(-0.49%) |
Jan 07, 2004 | 5.936 | 5.936 | 5.885 | 5.889 | 366,526 | -0.06(-1.09%) |
Jan 06, 2004 | 5.894 | 6.013 | 5.888 | 5.954 | 1,015,029 | +0.11(+1.89%) |
Jan 05, 2004 | 5.724 | 5.844 | 5.708 | 5.844 | 839,263 | +0.14(+2.42%) |
Jan 02, 2004 | 5.642 | 5.717 | 5.640 | 5.706 | 1,029,607 | +0.05(+0.87%) |
Dec 31, 2003 | 5.724 | 5.732 | 5.643 | 5.657 | 357,363 | -0.06(-0.97%) |
Dec 30, 2003 | 5.732 | 5.775 | 5.691 | 5.712 | 704,314 | -0.03(-0.50%) |
Dec 29, 2003 | 5.600 | 5.750 | 5.600 | 5.741 | 694,735 | +0.12(+2.18%) |
Dec 26, 2003 | 5.642 | 5.642 | 5.580 | 5.618 | 168,685 | -0.04(-0.66%) |
Dec 24, 2003 | 5.660 | 5.682 | 5.621 | 5.655 | 172,850 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.665 | 5.487 | 5.660 | 1,040,436 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.432 | 5.474 | 893,409 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.642 | 5.534 | 5.549 | 856,340 | -0.06(-1.11%) |
Dec 18, 2003 | 5.588 | 5.623 | 5.565 | 5.611 | 548,957 | +0.01(+0.11%) |
Dec 17, 2003 | 5.606 | 5.636 | 5.594 | 5.605 | 793,864 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,147 | -0.09(-1.65%) |
Dec 15, 2003 | 5.749 | 5.774 | 5.678 | 5.679 | 626,011 | -0.02(-0.34%) |
Dec 12, 2003 | 5.677 | 5.721 | 5.673 | 5.699 | 1,124,987 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.523 | 5.683 | 781,785 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.660 | 5.529 | 5.538 | 653,500 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,090 | +0.03(+0.63%) |
Dec 08, 2003 | 5.498 | 5.540 | 5.498 | 5.544 | 354,448 | +0.05(+0.85%) |
Dec 05, 2003 | 5.516 | 5.574 | 5.500 | 5.497 | 294,471 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.474 | 5.532 | 656,416 | +0.05(+0.83%) |
Dec 03, 2003 | 5.535 | 5.582 | 5.486 | 5.486 | 496,060 | -0.03(-0.57%) |
Dec 02, 2003 | 5.522 | 5.588 | 5.516 | 5.517 | 696,817 | -0.00(-0.09%) |