Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 7.894 | 7.915 | 7.886 | 7.901 | 36,404 | +0.01(+0.12%) |
Dec 30, 2004 | 7.906 | 7.946 | 7.886 | 7.891 | 53,560 | -0.01(-0.15%) |
Dec 29, 2004 | 7.908 | 7.934 | 7.898 | 7.903 | 33,056 | -0.04(-0.51%) |
Dec 28, 2004 | 7.910 | 7.946 | 7.867 | 7.944 | 102,936 | +0.20(+2.59%) |
Dec 27, 2004 | 7.600 | 7.743 | 7.588 | 7.743 | 79,504 | +0.14(+1.89%) |
Dec 23, 2004 | 7.504 | 7.614 | 7.502 | 7.600 | 174,908 | +0.13(+1.76%) |
Dec 22, 2004 | 7.408 | 7.478 | 7.392 | 7.468 | 196,249 | +0.06(+0.87%) |
Dec 21, 2004 | 7.396 | 7.456 | 7.385 | 7.404 | 80,340 | +0.04(+0.58%) |
Dec 20, 2004 | 7.564 | 7.564 | 7.332 | 7.361 | 136,412 | -0.19(-2.50%) |
Dec 17, 2004 | 7.542 | 7.612 | 7.530 | 7.549 | 50,631 | -0.02(-0.22%) |
Dec 16, 2004 | 7.480 | 7.616 | 7.437 | 7.566 | 259,852 | +0.09(+1.15%) |
Dec 15, 2004 | 7.349 | 7.492 | 7.349 | 7.480 | 144,781 | +0.15(+2.02%) |
Dec 14, 2004 | 7.313 | 7.404 | 7.298 | 7.332 | 82,433 | +0.01(+0.10%) |
Dec 13, 2004 | 7.303 | 7.334 | 7.301 | 7.325 | 46,865 | +0.02(+0.29%) |
Dec 10, 2004 | 7.301 | 7.349 | 7.265 | 7.303 | 187,043 | +0.01(+0.20%) |
Dec 09, 2004 | 7.277 | 7.301 | 7.263 | 7.289 | 130,972 | -0.01(-0.16%) |
Dec 08, 2004 | 7.289 | 7.310 | 7.258 | 7.301 | 76,574 | -0.02(-0.33%) |
Dec 07, 2004 | 7.301 | 7.330 | 7.282 | 7.325 | 165,703 | +0.04(+0.49%) |
Dec 06, 2004 | 7.265 | 7.315 | 7.265 | 7.289 | 196,667 | -0.05(-0.68%) |
Dec 03, 2004 | 7.253 | 7.387 | 7.217 | 7.339 | 65,695 | +0.10(+1.35%) |
Dec 02, 2004 | 7.241 | 7.277 | 7.143 | 7.241 | 107,958 | +0.04(+0.60%) |
Dec 01, 2004 | 7.134 | 7.198 | 7.103 | 7.198 | 457,776 | +0.05(+0.74%) |
Nov 30, 2004 | 7.169 | 7.172 | 7.143 | 7.146 | 266,129 | -0.02(-0.27%) |
Nov 29, 2004 | 7.193 | 7.193 | 7.146 | 7.165 | 51,049 | +0.01(+0.10%) |
Nov 26, 2004 | 7.205 | 7.222 | 7.146 | 7.157 | 45,610 | -0.02(-0.30%) |
Nov 24, 2004 | 7.169 | 7.212 | 7.136 | 7.179 | 60,674 | +0.01(+0.20%) |
Nov 23, 2004 | 7.162 | 7.203 | 7.141 | 7.165 | 110,887 | -0.01(-0.10%) |
Nov 22, 2004 | 7.172 | 7.217 | 7.169 | 7.172 | 42,681 | +0.00(+0.00%) |
Nov 19, 2004 | 7.196 | 7.196 | 7.169 | 7.172 | 29,709 | -0.02(-0.33%) |
Nov 18, 2004 | 7.169 | 7.217 | 7.169 | 7.196 | 38,078 | +0.01(+0.13%) |
Nov 17, 2004 | 7.396 | 7.406 | 7.129 | 7.186 | 130,135 | -0.19(-2.53%) |
Nov 16, 2004 | 7.337 | 7.408 | 7.337 | 7.373 | 886,261 | +0.03(+0.46%) |
Nov 15, 2004 | 7.420 | 7.420 | 7.325 | 7.339 | 98,333 | -0.07(-0.94%) |
Nov 12, 2004 | 7.208 | 7.432 | 7.193 | 7.408 | 270,313 | +0.20(+2.79%) |
Nov 11, 2004 | 7.146 | 7.244 | 7.122 | 7.208 | 110,468 | +0.09(+1.28%) |
Nov 10, 2004 | 7.062 | 7.117 | 7.007 | 7.117 | 100,844 | +0.07(+1.05%) |
Nov 09, 2004 | 7.110 | 7.124 | 7.026 | 7.043 | 101,263 | -0.07(-1.01%) |
Nov 08, 2004 | 7.086 | 7.129 | 7.086 | 7.114 | 92,475 | +0.05(+0.68%) |
Nov 05, 2004 | 7.038 | 7.081 | 7.026 | 7.067 | 200,015 | +0.05(+0.75%) |
Nov 04, 2004 | 6.976 | 7.014 | 6.930 | 7.014 | 186,206 | +0.04(+0.55%) |
Nov 03, 2004 | 6.811 | 6.976 | 6.811 | 6.976 | 751,522 | +0.20(+2.89%) |
Nov 02, 2004 | 7.169 | 7.169 | 6.706 | 6.780 | 1,208,880 | -0.45(-6.21%) |
Nov 01, 2004 | 7.313 | 7.325 | 7.169 | 7.229 | 66,113 | -0.06(-0.85%) |
Oct 29, 2004 | 7.387 | 7.387 | 7.229 | 7.291 | 59,418 | -0.09(-1.26%) |
Oct 28, 2004 | 7.277 | 7.466 | 7.265 | 7.385 | 78,667 | +0.12(+1.71%) |
Oct 27, 2004 | 7.157 | 7.294 | 7.157 | 7.260 | 233,490 | +0.09(+1.27%) |
Oct 26, 2004 | 7.143 | 7.203 | 7.122 | 7.169 | 436,435 | +0.04(+0.50%) |
Oct 25, 2004 | 7.148 | 7.155 | 7.134 | 7.134 | 56,071 | +0.02(+0.30%) |
Oct 22, 2004 | 7.093 | 7.126 | 7.074 | 7.112 | 205,455 | +0.02(+0.27%) |
Oct 21, 2004 | 7.165 | 7.165 | 7.091 | 7.093 | 96,660 | -0.06(-0.87%) |
Oct 20, 2004 | 7.165 | 7.169 | 7.110 | 7.155 | 106,284 | +0.00(+0.03%) |
Oct 19, 2004 | 7.193 | 7.212 | 7.138 | 7.153 | 33,056 | -0.03(-0.40%) |
Oct 18, 2004 | 7.179 | 7.215 | 7.150 | 7.181 | 196,249 | -0.06(-0.79%) |
Oct 15, 2004 | 7.241 | 7.258 | 7.239 | 7.239 | 39,752 | -0.02(-0.30%) |
Oct 14, 2004 | 7.313 | 7.351 | 7.248 | 7.260 | 70,716 | -0.08(-1.14%) |
Oct 13, 2004 | 7.396 | 7.396 | 7.330 | 7.344 | 39,333 | -0.06(-0.87%) |
Oct 12, 2004 | 7.351 | 7.418 | 7.316 | 7.408 | 76,574 | +0.02(+0.32%) |
Oct 11, 2004 | 7.385 | 7.385 | 7.351 | 7.385 | 49,794 | +0.00(+0.00%) |
Oct 08, 2004 | 7.356 | 7.404 | 7.353 | 7.385 | 96,241 | +0.02(+0.23%) |
Oct 07, 2004 | 7.361 | 7.370 | 7.346 | 7.368 | 51,886 | +0.02(+0.26%) |
Oct 06, 2004 | 7.337 | 7.406 | 7.308 | 7.349 | 73,645 | -0.05(-0.61%) |
Oct 05, 2004 | 7.392 | 7.406 | 7.377 | 7.394 | 33,893 | -0.01(-0.19%) |
Oct 04, 2004 | 7.456 | 7.468 | 7.408 | 7.408 | 18,411 | -0.06(-0.80%) |
Oct 01, 2004 | 7.361 | 7.504 | 7.337 | 7.468 | 141,433 | +0.14(+1.96%) |
Sep 30, 2004 | 7.181 | 7.325 | 7.181 | 7.325 | 152,731 | +0.14(+2.00%) |
Sep 29, 2004 | 7.086 | 7.234 | 7.081 | 7.181 | 138,086 | +0.12(+1.76%) |
Sep 28, 2004 | 7.050 | 7.079 | 7.028 | 7.057 | 118,000 | +0.03(+0.44%) |
Sep 27, 2004 | 6.919 | 7.026 | 6.907 | 7.026 | 149,802 | +0.12(+1.77%) |
Sep 24, 2004 | 6.789 | 6.919 | 6.789 | 6.904 | 40,170 | +0.11(+1.55%) |
Sep 23, 2004 | 6.758 | 6.799 | 6.727 | 6.799 | 29,709 | +0.03(+0.46%) |
Sep 22, 2004 | 6.751 | 6.768 | 6.718 | 6.768 | 69,461 | +0.04(+0.53%) |
Sep 21, 2004 | 6.720 | 6.734 | 6.694 | 6.732 | 107,121 | +0.02(+0.36%) |
Sep 20, 2004 | 6.775 | 6.801 | 6.675 | 6.708 | 46,028 | -0.01(-0.11%) |
Sep 17, 2004 | 6.672 | 6.734 | 6.646 | 6.715 | 52,305 | +0.07(+1.01%) |
Sep 16, 2004 | 6.596 | 6.660 | 6.593 | 6.648 | 222,611 | +0.05(+0.80%) |
Sep 15, 2004 | 6.476 | 6.601 | 6.468 | 6.596 | 317,597 | +0.04(+0.62%) |
Sep 14, 2004 | 6.632 | 6.644 | 6.555 | 6.555 | 25,106 | -0.10(-1.51%) |
Sep 13, 2004 | 6.572 | 6.677 | 6.534 | 6.656 | 42,681 | +0.08(+1.16%) |
Sep 10, 2004 | 6.541 | 6.596 | 6.536 | 6.579 | 69,461 | +0.03(+0.44%) |
Sep 09, 2004 | 6.605 | 6.644 | 6.548 | 6.550 | 59,418 | -0.07(-1.05%) |
Sep 08, 2004 | 6.691 | 6.691 | 6.605 | 6.620 | 35,149 | -0.07(-1.07%) |
Sep 07, 2004 | 6.680 | 6.691 | 6.658 | 6.691 | 40,588 | +0.04(+0.54%) |
Sep 03, 2004 | 6.668 | 6.691 | 6.632 | 6.656 | 61,511 | -0.03(-0.50%) |
Sep 02, 2004 | 6.668 | 6.694 | 6.665 | 6.689 | 86,199 | -0.00(-0.04%) |
Sep 01, 2004 | 6.687 | 6.691 | 6.644 | 6.691 | 32,638 | +0.02(+0.25%) |
Aug 31, 2004 | 6.694 | 6.694 | 6.672 | 6.675 | 21,759 | -0.02(-0.32%) |
Aug 30, 2004 | 6.715 | 6.715 | 6.677 | 6.696 | 138,504 | -0.02(-0.25%) |
Aug 27, 2004 | 6.684 | 6.730 | 6.682 | 6.713 | 103,355 | +0.03(+0.50%) |
Aug 26, 2004 | 6.644 | 6.682 | 6.634 | 6.680 | 57,745 | +0.02(+0.25%) |
Aug 25, 2004 | 6.691 | 6.703 | 6.644 | 6.663 | 67,787 | -0.11(-1.55%) |
Aug 24, 2004 | 6.727 | 6.787 | 6.727 | 6.768 | 43,518 | +0.04(+0.60%) |
Aug 23, 2004 | 6.782 | 6.794 | 6.727 | 6.727 | 38,078 | -0.05(-0.81%) |
Aug 20, 2004 | 6.792 | 6.811 | 6.758 | 6.782 | 28,454 | -0.02(-0.35%) |
Aug 19, 2004 | 6.804 | 6.806 | 6.763 | 6.806 | 23,014 | +0.03(+0.39%) |
Aug 18, 2004 | 6.763 | 6.806 | 6.749 | 6.780 | 25,106 | +0.00(+0.04%) |
Aug 17, 2004 | 6.656 | 6.778 | 6.656 | 6.778 | 24,269 | +0.13(+1.98%) |
Aug 16, 2004 | 6.634 | 6.737 | 6.634 | 6.646 | 29,709 | +0.02(+0.32%) |
Aug 13, 2004 | 6.565 | 6.634 | 6.500 | 6.625 | 85,780 | +0.05(+0.76%) |
Aug 12, 2004 | 6.617 | 6.620 | 6.558 | 6.574 | 51,468 | -0.05(-0.79%) |
Aug 11, 2004 | 6.608 | 6.632 | 6.605 | 6.627 | 46,447 | +0.01(+0.11%) |
Aug 10, 2004 | 6.629 | 6.629 | 6.586 | 6.620 | 51,468 | +0.05(+0.76%) |
Aug 09, 2004 | 6.562 | 6.648 | 6.500 | 6.570 | 56,071 | -0.00(-0.07%) |
Aug 06, 2004 | 6.966 | 6.966 | 6.572 | 6.574 | 345,633 | -0.41(-5.88%) |
Aug 05, 2004 | 7.086 | 7.093 | 6.981 | 6.985 | 53,979 | -0.09(-1.25%) |
Aug 04, 2004 | 7.038 | 7.169 | 7.000 | 7.074 | 96,241 | +0.06(+0.85%) |
Aug 03, 2004 | 7.026 | 7.043 | 6.969 | 7.014 | 50,213 | -0.04(-0.51%) |
Aug 02, 2004 | 7.009 | 7.119 | 6.950 | 7.050 | 55,234 | -0.02(-0.27%) |
Jul 30, 2004 | 7.086 | 7.117 | 7.016 | 7.069 | 38,078 | +0.01(+0.10%) |
Jul 29, 2004 | 6.919 | 7.112 | 6.866 | 7.062 | 95,404 | +0.17(+2.46%) |
Jul 28, 2004 | 6.940 | 6.940 | 6.811 | 6.892 | 149,802 | -0.04(-0.55%) |
Jul 27, 2004 | 6.930 | 6.983 | 6.856 | 6.930 | 74,901 | -0.02(-0.28%) |
Jul 26, 2004 | 6.990 | 7.016 | 6.909 | 6.950 | 145,199 | +0.01(+0.21%) |
Jul 23, 2004 | 6.933 | 6.978 | 6.923 | 6.935 | 24,688 | +0.00(+0.00%) |
Jul 22, 2004 | 7.117 | 7.117 | 6.933 | 6.935 | 94,149 | -0.16(-2.22%) |
Jul 21, 2004 | 7.093 | 7.157 | 7.081 | 7.093 | 116,745 | +0.02(+0.27%) |
Jul 20, 2004 | 7.014 | 7.157 | 6.966 | 7.074 | 85,780 | +0.04(+0.51%) |
Jul 19, 2004 | 7.098 | 7.105 | 7.014 | 7.038 | 44,773 | -0.03(-0.37%) |
Jul 16, 2004 | 7.062 | 7.095 | 7.050 | 7.064 | 33,056 | +0.00(+0.07%) |
Jul 15, 2004 | 7.148 | 7.148 | 7.050 | 7.060 | 140,178 | -0.11(-1.53%) |
Jul 14, 2004 | 7.136 | 7.229 | 7.074 | 7.169 | 39,333 | +0.02(+0.30%) |
Jul 13, 2004 | 7.134 | 7.222 | 7.117 | 7.148 | 57,326 | +0.01(+0.13%) |
Jul 12, 2004 | 7.155 | 7.155 | 7.134 | 7.138 | 112,142 | +0.00(+0.03%) |
Jul 09, 2004 | 7.169 | 7.169 | 7.067 | 7.136 | 66,113 | -0.04(-0.50%) |
Jul 08, 2004 | 7.172 | 7.205 | 7.134 | 7.172 | 155,660 | +0.02(+0.33%) |
Jul 07, 2004 | 7.167 | 7.253 | 7.146 | 7.148 | 301,697 | +0.02(+0.34%) |
Jul 06, 2004 | 6.966 | 7.174 | 6.966 | 7.124 | 212,150 | +0.18(+2.65%) |
Jul 02, 2004 | 6.978 | 6.978 | 6.907 | 6.940 | 82,851 | -0.01(-0.21%) |
Jul 01, 2004 | 6.981 | 6.990 | 6.945 | 6.954 | 183,277 | -0.00(-0.03%) |
Jun 30, 2004 | 6.930 | 6.966 | 6.907 | 6.957 | 218,845 | +0.09(+1.25%) |
Jun 29, 2004 | 6.773 | 6.907 | 6.763 | 6.871 | 355,257 | +0.16(+2.35%) |
Jun 28, 2004 | 6.572 | 6.763 | 6.572 | 6.713 | 112,561 | +0.16(+2.41%) |
Jun 25, 2004 | 6.455 | 6.560 | 6.452 | 6.555 | 103,773 | +0.10(+1.55%) |
Jun 24, 2004 | 6.386 | 6.539 | 6.381 | 6.455 | 153,986 | +0.05(+0.86%) |
Jun 23, 2004 | 6.357 | 6.405 | 6.357 | 6.400 | 135,993 | +0.04(+0.64%) |
Jun 22, 2004 | 6.376 | 6.376 | 6.343 | 6.359 | 34,312 | -0.00(-0.04%) |
Jun 21, 2004 | 6.357 | 6.395 | 6.333 | 6.362 | 139,759 | +0.00(+0.08%) |
Jun 18, 2004 | 6.395 | 6.424 | 6.326 | 6.357 | 414,676 | -0.06(-0.97%) |
Jun 17, 2004 | 6.429 | 6.450 | 6.371 | 6.419 | 133,483 | -0.02(-0.33%) |
Jun 16, 2004 | 6.309 | 6.441 | 6.309 | 6.441 | 172,816 | +0.12(+1.93%) |
Jun 15, 2004 | 6.249 | 6.319 | 6.249 | 6.319 | 51,468 | +0.10(+1.58%) |
Jun 14, 2004 | 6.237 | 6.273 | 6.204 | 6.221 | 102,936 | -0.03(-0.46%) |
Jun 10, 2004 | 6.242 | 6.273 | 6.199 | 6.249 | 43,936 | +0.03(+0.50%) |
Jun 09, 2004 | 6.331 | 6.331 | 6.214 | 6.218 | 39,333 | -0.11(-1.74%) |
Jun 08, 2004 | 6.357 | 6.438 | 6.261 | 6.328 | 107,121 | -0.00(-0.08%) |
Jun 07, 2004 | 6.300 | 6.383 | 6.297 | 6.333 | 68,624 | +0.06(+0.91%) |
Jun 04, 2004 | 6.225 | 6.345 | 6.225 | 6.276 | 56,489 | +0.03(+0.42%) |
Jun 03, 2004 | 6.280 | 6.333 | 6.194 | 6.249 | 111,724 | -0.05(-0.76%) |
Jun 02, 2004 | 6.333 | 6.381 | 6.278 | 6.297 | 131,809 | -0.05(-0.83%) |
Jun 01, 2004 | 6.429 | 6.436 | 6.347 | 6.350 | 356,931 | -0.13(-1.99%) |
May 28, 2004 | 6.529 | 6.605 | 6.476 | 6.479 | 84,525 | -0.07(-1.13%) |
May 27, 2004 | 6.500 | 6.553 | 6.452 | 6.553 | 87,036 | +0.04(+0.62%) |
May 26, 2004 | 6.488 | 6.572 | 6.443 | 6.512 | 329,732 | +0.02(+0.37%) |
May 25, 2004 | 6.431 | 6.488 | 6.328 | 6.488 | 148,547 | +0.06(+0.89%) |
May 24, 2004 | 6.393 | 6.455 | 6.393 | 6.431 | 76,574 | +0.03(+0.41%) |
May 21, 2004 | 6.333 | 6.519 | 6.309 | 6.405 | 153,568 | +0.04(+0.64%) |
May 20, 2004 | 6.400 | 6.417 | 6.323 | 6.364 | 158,171 | -0.01(-0.19%) |
May 19, 2004 | 6.493 | 6.512 | 6.376 | 6.376 | 143,944 | -0.11(-1.62%) |
May 18, 2004 | 6.512 | 6.536 | 6.433 | 6.481 | 147,291 | +0.01(+0.15%) |
May 17, 2004 | 6.703 | 6.706 | 6.357 | 6.472 | 336,846 | -0.22(-3.25%) |
May 14, 2004 | 6.773 | 6.785 | 6.687 | 6.689 | 64,021 | -0.10(-1.41%) |
May 13, 2004 | 6.596 | 6.785 | 6.596 | 6.785 | 216,753 | +0.14(+2.16%) |
May 12, 2004 | 6.794 | 6.794 | 6.589 | 6.641 | 121,348 | -0.18(-2.59%) |
May 11, 2004 | 6.727 | 6.835 | 6.727 | 6.818 | 189,554 | +0.13(+1.93%) |
May 10, 2004 | 6.871 | 6.871 | 6.644 | 6.689 | 186,206 | -0.19(-2.81%) |
May 07, 2004 | 7.081 | 7.093 | 6.811 | 6.883 | 217,171 | -0.27(-3.84%) |
May 05, 2004 | 7.253 | 7.277 | 7.157 | 7.157 | 410,073 | +0.02(+0.34%) |
May 04, 2004 | 6.999 | 7.134 | 6.990 | 7.134 | 133,064 | +0.14(+1.93%) |
May 03, 2004 | 7.021 | 7.021 | 6.996 | 6.999 | 165,703 | -0.02(-0.31%) |
Apr 30, 2004 | 7.020 | 7.026 | 7.014 | 7.020 | 144,781 | +0.00(+0.07%) |
Apr 29, 2004 | 6.969 | 7.015 | 6.957 | 7.015 | 143,944 | +0.06(+0.86%) |
Apr 28, 2004 | 6.855 | 6.956 | 6.847 | 6.956 | 245,207 | +0.11(+1.61%) |
Apr 27, 2004 | 6.859 | 6.868 | 6.829 | 6.846 | 341,449 | -0.01(-0.19%) |
Apr 26, 2004 | 6.841 | 6.930 | 6.822 | 6.859 | 307,136 | +0.05(+0.70%) |
Apr 23, 2004 | 6.930 | 6.930 | 6.799 | 6.811 | 153,149 | -0.13(-1.84%) |
Apr 22, 2004 | 6.966 | 6.976 | 6.938 | 6.939 | 83,688 | -0.00(-0.03%) |
Apr 21, 2004 | 7.038 | 7.049 | 6.940 | 6.941 | 192,483 | -0.08(-1.12%) |
Apr 20, 2004 | 6.924 | 7.080 | 6.908 | 7.020 | 245,207 | +0.13(+1.82%) |
Apr 19, 2004 | 6.870 | 6.930 | 6.842 | 6.895 | 234,327 | +0.10(+1.50%) |
Apr 16, 2004 | 6.768 | 6.811 | 6.757 | 6.793 | 155,660 | +0.04(+0.55%) |
Apr 15, 2004 | 6.772 | 6.772 | 6.751 | 6.756 | 92,894 | +0.01(+0.21%) |
Apr 14, 2004 | 6.850 | 6.856 | 6.739 | 6.742 | 314,668 | -0.11(-1.67%) |
Apr 13, 2004 | 6.871 | 6.877 | 6.854 | 6.856 | 134,738 | -0.03(-0.50%) |
Apr 12, 2004 | 6.903 | 6.922 | 6.889 | 6.891 | 169,887 | -0.02(-0.35%) |
Apr 08, 2004 | 6.953 | 6.953 | 6.907 | 6.915 | 90,383 | -0.04(-0.55%) |
Apr 07, 2004 | 6.930 | 6.975 | 6.930 | 6.953 | 179,930 | +0.04(+0.59%) |
Apr 06, 2004 | 6.836 | 6.978 | 6.835 | 6.913 | 204,199 | +0.08(+1.10%) |
Apr 05, 2004 | 6.823 | 6.841 | 6.815 | 6.837 | 150,639 | +0.03(+0.47%) |
Apr 02, 2004 | 6.799 | 6.841 | 6.799 | 6.805 | 173,235 | +0.03(+0.37%) |
Apr 01, 2004 | 6.744 | 6.859 | 6.744 | 6.780 | 225,958 | +0.07(+0.98%) |
Mar 31, 2004 | 6.748 | 6.751 | 6.674 | 6.714 | 198,341 | -0.04(-0.62%) |
Mar 30, 2004 | 6.604 | 6.811 | 6.590 | 6.756 | 425,974 | +0.17(+2.58%) |
Mar 29, 2004 | 6.548 | 6.604 | 6.529 | 6.586 | 187,462 | +0.05(+0.80%) |
Mar 26, 2004 | 6.518 | 6.582 | 6.505 | 6.534 | 197,504 | +0.03(+0.51%) |
Mar 25, 2004 | 6.629 | 6.629 | 6.457 | 6.500 | 200,015 | -0.13(-1.95%) |
Mar 24, 2004 | 6.596 | 6.662 | 6.584 | 6.629 | 200,015 | +0.03(+0.42%) |
Mar 23, 2004 | 6.632 | 6.642 | 6.599 | 6.602 | 174,908 | -0.03(-0.45%) |
Mar 22, 2004 | 6.542 | 6.695 | 6.542 | 6.632 | 312,994 | +0.07(+1.04%) |
Mar 19, 2004 | 6.535 | 6.572 | 6.535 | 6.564 | 236,838 | +0.04(+0.60%) |
Mar 18, 2004 | 6.524 | 6.543 | 6.512 | 6.524 | 153,986 | -0.01(-0.18%) |
Mar 17, 2004 | 6.512 | 6.570 | 6.512 | 6.536 | 324,711 | +0.00(+0.00%) |
Mar 16, 2004 | 6.533 | 6.568 | 6.512 | 6.536 | 230,980 | +0.00(+0.07%) |
Mar 15, 2004 | 6.480 | 6.549 | 6.467 | 6.531 | 244,370 | +0.06(+0.89%) |
Mar 12, 2004 | 6.430 | 6.476 | 6.388 | 6.474 | 272,824 | +0.05(+0.71%) |
Mar 11, 2004 | 6.329 | 6.452 | 6.329 | 6.429 | 268,640 | +0.10(+1.51%) |
Mar 10, 2004 | 6.414 | 6.414 | 6.272 | 6.333 | 554,854 | -0.07(-1.08%) |
Mar 09, 2004 | 6.572 | 6.572 | 6.333 | 6.402 | 666,997 | -0.16(-2.39%) |
Mar 08, 2004 | 6.681 | 6.682 | 6.558 | 6.559 | 237,675 | -0.12(-1.82%) |
Mar 05, 2004 | 6.402 | 6.733 | 6.341 | 6.681 | 667,834 | +0.28(+4.35%) |
Mar 04, 2004 | 6.460 | 6.466 | 6.400 | 6.402 | 511,336 | -0.05(-0.78%) |
Mar 03, 2004 | 6.590 | 6.590 | 6.452 | 6.452 | 733,111 | -0.15(-2.26%) |
Mar 02, 2004 | 6.572 | 6.769 | 6.572 | 6.602 | 869,523 | +0.05(+0.82%) |
Mar 01, 2004 | 6.454 | 6.566 | 6.448 | 6.548 | 456,939 | +0.09(+1.46%) |
Feb 27, 2004 | 6.546 | 6.564 | 6.449 | 6.454 | 366,555 | -0.08(-1.23%) |
Feb 26, 2004 | 6.452 | 6.595 | 6.452 | 6.534 | 507,989 | +0.19(+2.94%) |
Feb 25, 2004 | 6.368 | 6.390 | 6.347 | 6.347 | 311,321 | -0.03(-0.41%) |
Feb 24, 2004 | 6.307 | 6.399 | 6.303 | 6.374 | 432,669 | +0.07(+1.12%) |
Feb 23, 2004 | 6.288 | 6.315 | 6.288 | 6.303 | 104,610 | +0.01(+0.09%) |
Feb 20, 2004 | 6.297 | 6.311 | 6.267 | 6.297 | 156,497 | -0.01(-0.19%) |
Feb 19, 2004 | 6.319 | 6.333 | 6.303 | 6.309 | 301,278 | +0.00(+0.02%) |
Feb 18, 2004 | 6.333 | 6.333 | 6.297 | 6.308 | 253,576 | -0.03(-0.40%) |
Feb 17, 2004 | 6.327 | 6.333 | 6.321 | 6.333 | 282,030 | +0.02(+0.28%) |
Feb 13, 2004 | 6.333 | 6.333 | 6.309 | 6.315 | 164,029 | -0.01(-0.13%) |
Feb 12, 2004 | 6.333 | 6.339 | 6.321 | 6.323 | 271,150 | -0.01(-0.15%) |
Feb 11, 2004 | 6.381 | 6.381 | 6.332 | 6.333 | 348,144 | -0.03(-0.54%) |
Feb 10, 2004 | 6.359 | 6.381 | 6.359 | 6.368 | 598,372 | +0.01(+0.13%) |
Feb 09, 2004 | 6.363 | 6.393 | 6.343 | 6.359 | 271,987 | +0.05(+0.87%) |
Feb 06, 2004 | 6.266 | 6.333 | 6.258 | 6.304 | 157,334 | +0.05(+0.78%) |
Feb 05, 2004 | 6.255 | 6.255 | 6.214 | 6.255 | 268,640 | +0.00(+0.00%) |
Feb 04, 2004 | 6.418 | 6.418 | 6.255 | 6.255 | 143,107 | -0.18(-2.86%) |
Feb 03, 2004 | 6.524 | 6.524 | 6.436 | 6.439 | 483,719 | -0.10(-1.48%) |
Feb 02, 2004 | 6.351 | 6.633 | 6.344 | 6.536 | 940,658 | +0.20(+3.11%) |
Jan 30, 2004 | 6.303 | 6.357 | 6.285 | 6.339 | 305,463 | +0.05(+0.72%) |
Jan 29, 2004 | 6.202 | 6.294 | 6.193 | 6.294 | 542,301 | +0.10(+1.68%) |
Jan 28, 2004 | 6.243 | 6.247 | 6.184 | 6.190 | 742,316 | -0.07(-1.16%) |
Jan 27, 2004 | 6.196 | 6.363 | 6.196 | 6.263 | 3,457,171 | +0.08(+1.29%) |
Jan 26, 2004 | 6.094 | 6.186 | 6.094 | 6.182 | 100,426 | +0.10(+1.63%) |
Jan 23, 2004 | 6.033 | 6.088 | 6.004 | 6.083 | 595,862 | +0.05(+0.91%) |
Jan 22, 2004 | 6.052 | 6.052 | 6.019 | 6.028 | 71,972 | -0.02(-0.39%) |
Jan 21, 2004 | 6.064 | 6.105 | 6.052 | 6.052 | 76,156 | +0.02(+0.30%) |
Jan 20, 2004 | 6.029 | 6.046 | 6.014 | 6.034 | 217,590 | +0.00(+0.08%) |
Jan 16, 2004 | 6.076 | 6.136 | 6.028 | 6.029 | 148,128 | -0.01(-0.16%) |
Jan 15, 2004 | 6.058 | 6.058 | 6.034 | 6.039 | 89,546 | -0.00(-0.02%) |
Jan 14, 2004 | 6.038 | 6.064 | 6.032 | 6.040 | 201,689 | +0.01(+0.24%) |
Jan 13, 2004 | 6.016 | 6.028 | 5.998 | 6.026 | 135,575 | +0.02(+0.36%) |
Jan 12, 2004 | 5.986 | 6.016 | 5.976 | 6.004 | 206,710 | +0.02(+0.30%) |
Jan 09, 2004 | 6.064 | 6.064 | 5.986 | 5.986 | 396,683 | -0.09(-1.49%) |
Jan 08, 2004 | 6.123 | 6.123 | 6.077 | 6.077 | 52,723 | -0.05(-0.74%) |
Jan 07, 2004 | 6.237 | 6.237 | 6.116 | 6.123 | 84,525 | -0.10(-1.65%) |
Jan 06, 2004 | 6.271 | 6.271 | 6.225 | 6.225 | 15,063 | -0.03(-0.53%) |
Jan 05, 2004 | 6.297 | 6.301 | 6.252 | 6.259 | 89,546 | -0.04(-0.61%) |