Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.165 | 7.276 | 7.154 | 7.240 | 4,278,818 | +0.06(+0.77%) |
Sep 29, 2004 | 7.140 | 7.199 | 7.081 | 7.185 | 1,967,737 | +0.04(+0.63%) |
Sep 28, 2004 | 7.050 | 7.149 | 7.029 | 7.140 | 2,692,574 | +0.11(+1.58%) |
Sep 27, 2004 | 7.018 | 7.095 | 7.009 | 7.029 | 2,462,716 | +0.03(+0.48%) |
Sep 24, 2004 | 7.040 | 7.040 | 6.983 | 6.996 | 4,428,209 | -0.04(-0.63%) |
Sep 23, 2004 | 7.147 | 7.147 | 7.009 | 7.040 | 3,655,284 | -0.11(-1.48%) |
Sep 22, 2004 | 7.250 | 7.250 | 7.133 | 7.146 | 2,334,483 | -0.15(-2.00%) |
Sep 21, 2004 | 7.298 | 7.320 | 7.234 | 7.292 | 3,695,678 | +0.01(+0.13%) |
Sep 20, 2004 | 7.199 | 7.298 | 7.199 | 7.283 | 2,785,543 | +0.06(+0.82%) |
Sep 17, 2004 | 7.210 | 7.257 | 7.154 | 7.223 | 3,964,005 | +0.01(+0.20%) |
Sep 16, 2004 | 7.174 | 7.251 | 7.158 | 7.209 | 2,587,102 | +0.04(+0.49%) |
Sep 15, 2004 | 7.160 | 7.184 | 7.101 | 7.173 | 2,982,381 | +0.05(+0.73%) |
Sep 14, 2004 | 7.152 | 7.180 | 7.079 | 7.121 | 2,841,645 | -0.02(-0.28%) |
Sep 13, 2004 | 7.016 | 7.141 | 6.983 | 7.141 | 2,607,940 | +0.07(+1.03%) |
Sep 10, 2004 | 7.047 | 7.128 | 7.034 | 7.068 | 2,015,503 | +0.01(+0.16%) |
Sep 09, 2004 | 7.095 | 7.137 | 7.042 | 7.057 | 3,013,798 | -0.03(-0.45%) |
Sep 08, 2004 | 7.143 | 7.174 | 7.081 | 7.089 | 3,728,698 | -0.09(-1.19%) |
Sep 07, 2004 | 7.222 | 7.272 | 7.159 | 7.174 | 5,020,646 | +0.01(+0.20%) |
Sep 03, 2004 | 7.133 | 7.190 | 7.120 | 7.160 | 2,069,041 | +0.03(+0.38%) |
Sep 02, 2004 | 7.012 | 7.154 | 6.970 | 7.133 | 3,073,426 | +0.12(+1.72%) |
Sep 01, 2004 | 6.902 | 7.021 | 6.868 | 7.012 | 2,665,325 | +0.09(+1.32%) |
Aug 31, 2004 | 6.899 | 6.933 | 6.866 | 6.921 | 3,102,920 | +0.03(+0.47%) |
Aug 30, 2004 | 6.904 | 6.935 | 6.878 | 6.888 | 2,118,090 | -0.01(-0.08%) |
Aug 27, 2004 | 6.852 | 6.923 | 6.828 | 6.894 | 2,282,869 | +0.04(+0.53%) |
Aug 26, 2004 | 6.826 | 6.866 | 6.785 | 6.857 | 1,862,906 | +0.03(+0.46%) |
Aug 25, 2004 | 6.709 | 6.835 | 6.688 | 6.826 | 2,254,979 | +0.11(+1.70%) |
Aug 24, 2004 | 6.670 | 6.721 | 6.655 | 6.712 | 2,667,889 | +0.05(+0.70%) |
Aug 23, 2004 | 6.695 | 6.731 | 6.631 | 6.665 | 2,528,115 | -0.04(-0.53%) |
Aug 20, 2004 | 6.638 | 6.707 | 6.592 | 6.700 | 2,223,241 | +0.03(+0.47%) |
Aug 19, 2004 | 6.623 | 6.681 | 6.613 | 6.669 | 1,811,933 | +0.05(+0.69%) |
Aug 18, 2004 | 6.622 | 6.645 | 6.520 | 6.623 | 3,452,996 | -0.01(-0.08%) |
Aug 17, 2004 | 6.619 | 6.677 | 6.605 | 6.629 | 3,149,405 | +0.01(+0.14%) |
Aug 16, 2004 | 6.525 | 6.642 | 6.509 | 6.619 | 2,801,572 | +0.08(+1.26%) |
Aug 13, 2004 | 6.507 | 6.546 | 6.493 | 6.537 | 2,198,877 | +0.04(+0.54%) |
Aug 12, 2004 | 6.519 | 6.519 | 6.405 | 6.502 | 3,189,157 | -0.02(-0.27%) |
Aug 11, 2004 | 6.467 | 6.535 | 6.384 | 6.519 | 2,933,973 | +0.04(+0.59%) |
Aug 10, 2004 | 6.311 | 6.488 | 6.309 | 6.481 | 3,347,845 | +0.19(+2.94%) |
Aug 09, 2004 | 6.197 | 6.326 | 6.153 | 6.296 | 3,051,627 | +0.14(+2.28%) |
Aug 06, 2004 | 6.196 | 6.250 | 6.127 | 6.155 | 3,115,423 | -0.10(-1.55%) |
Aug 05, 2004 | 6.317 | 6.476 | 6.237 | 6.252 | 3,522,884 | -0.05(-0.78%) |
Aug 04, 2004 | 6.706 | 6.706 | 6.296 | 6.301 | 10,436,572 | -0.21(-3.16%) |
Aug 03, 2004 | 6.447 | 6.608 | 6.430 | 6.507 | 3,714,913 | +0.06(+0.85%) |
Aug 02, 2004 | 6.441 | 6.469 | 6.377 | 6.452 | 2,556,968 | +0.00(+0.06%) |
Jul 30, 2004 | 6.478 | 6.480 | 6.394 | 6.448 | 1,750,061 | -0.03(-0.48%) |
Jul 29, 2004 | 6.395 | 6.505 | 6.353 | 6.479 | 3,048,742 | +0.16(+2.55%) |
Jul 28, 2004 | 6.325 | 6.384 | 6.224 | 6.318 | 3,526,089 | -0.05(-0.85%) |
Jul 27, 2004 | 6.557 | 6.557 | 6.212 | 6.372 | 6,661,709 | -0.19(-2.82%) |
Jul 26, 2004 | 6.546 | 6.561 | 6.491 | 6.557 | 2,912,173 | +0.01(+0.17%) |
Jul 23, 2004 | 6.632 | 6.633 | 6.524 | 6.545 | 2,345,704 | -0.10(-1.56%) |
Jul 22, 2004 | 6.707 | 6.707 | 6.561 | 6.649 | 2,208,494 | -0.07(-1.08%) |
Jul 21, 2004 | 6.775 | 6.851 | 6.722 | 6.722 | 1,787,248 | -0.05(-0.77%) |
Jul 20, 2004 | 6.847 | 6.851 | 6.722 | 6.774 | 2,261,390 | -0.07(-1.06%) |
Jul 19, 2004 | 6.790 | 6.870 | 6.746 | 6.847 | 1,973,507 | +0.07(+1.07%) |
Jul 16, 2004 | 6.857 | 6.883 | 6.774 | 6.774 | 2,017,106 | -0.07(-1.00%) |
Jul 15, 2004 | 6.848 | 6.888 | 6.772 | 6.843 | 2,986,549 | -0.01(-0.08%) |
Jul 14, 2004 | 6.845 | 6.951 | 6.832 | 6.848 | 2,215,226 | -0.05(-0.71%) |
Jul 13, 2004 | 6.913 | 7.029 | 6.861 | 6.897 | 2,684,560 | +0.00(+0.00%) |
Jul 12, 2004 | 6.806 | 6.913 | 6.780 | 6.897 | 3,876,166 | +0.09(+1.33%) |
Jul 09, 2004 | 6.940 | 6.948 | 6.786 | 6.806 | 4,577,280 | -0.12(-1.70%) |
Jul 08, 2004 | 7.029 | 7.046 | 6.915 | 6.924 | 2,275,175 | -0.13(-1.78%) |
Jul 07, 2004 | 7.044 | 7.117 | 6.988 | 7.050 | 2,641,281 | +0.01(+0.09%) |
Jul 06, 2004 | 7.118 | 7.123 | 7.031 | 7.043 | 2,191,183 | -0.11(-1.56%) |
Jul 02, 2004 | 7.076 | 7.164 | 7.056 | 7.155 | 1,875,409 | +0.06(+0.87%) |
Jul 01, 2004 | 7.134 | 7.149 | 7.042 | 7.093 | 2,738,738 | -0.06(-0.86%) |
Jun 30, 2004 | 7.159 | 7.187 | 7.102 | 7.155 | 1,844,953 | +0.02(+0.23%) |
Jun 29, 2004 | 6.935 | 7.170 | 6.925 | 7.138 | 3,237,565 | +0.19(+2.77%) |
Jun 28, 2004 | 7.018 | 7.102 | 6.928 | 6.946 | 2,314,607 | -0.04(-0.58%) |
Jun 25, 2004 | 6.928 | 6.986 | 6.882 | 6.986 | 4,108,588 | +0.01(+0.09%) |
Jun 24, 2004 | 7.091 | 7.114 | 6.956 | 6.980 | 2,612,428 | -0.12(-1.63%) |
Jun 23, 2004 | 6.998 | 7.104 | 6.992 | 7.095 | 1,874,768 | +0.10(+1.37%) |
Jun 22, 2004 | 6.966 | 7.044 | 6.966 | 7.000 | 3,576,741 | +0.01(+0.10%) |
Jun 21, 2004 | 7.174 | 7.174 | 6.965 | 6.992 | 4,818,359 | -0.20(-2.75%) |
Jun 18, 2004 | 7.117 | 7.225 | 7.108 | 7.190 | 1,940,487 | +0.07(+1.04%) |
Jun 17, 2004 | 7.210 | 7.210 | 7.042 | 7.116 | 3,729,980 | -0.09(-1.30%) |
Jun 16, 2004 | 7.154 | 7.273 | 7.133 | 7.210 | 2,835,554 | +0.04(+0.57%) |
Jun 15, 2004 | 7.117 | 7.222 | 7.117 | 7.169 | 2,828,501 | +0.07(+1.03%) |
Jun 14, 2004 | 7.122 | 7.133 | 7.078 | 7.096 | 2,245,361 | -0.07(-0.91%) |
Jun 10, 2004 | 7.070 | 7.168 | 7.070 | 7.162 | 1,719,605 | +0.08(+1.07%) |
Jun 09, 2004 | 7.143 | 7.179 | 7.086 | 7.086 | 2,230,935 | -0.07(-1.03%) |
Jun 08, 2004 | 7.148 | 7.164 | 7.108 | 7.160 | 2,145,339 | -0.01(-0.20%) |
Jun 07, 2004 | 7.143 | 7.222 | 7.122 | 7.174 | 2,131,234 | +0.02(+0.23%) |
Jun 04, 2004 | 7.119 | 7.208 | 7.106 | 7.158 | 1,887,591 | +0.05(+0.75%) |
Jun 03, 2004 | 7.084 | 7.154 | 7.035 | 7.105 | 2,879,474 | +0.02(+0.31%) |
Jun 02, 2004 | 7.052 | 7.117 | 7.008 | 7.083 | 2,322,301 | +0.02(+0.32%) |
Jun 01, 2004 | 7.050 | 7.081 | 7.021 | 7.060 | 4,034,534 | +0.01(+0.15%) |
May 28, 2004 | 6.994 | 7.068 | 6.962 | 7.050 | 2,431,299 | +0.06(+0.80%) |
May 27, 2004 | 6.930 | 7.003 | 6.904 | 6.994 | 3,834,811 | +0.07(+0.99%) |
May 26, 2004 | 6.862 | 6.939 | 6.860 | 6.925 | 2,482,913 | +0.05(+0.76%) |
May 25, 2004 | 6.801 | 6.885 | 6.738 | 6.873 | 2,600,567 | +0.04(+0.52%) |
May 24, 2004 | 6.846 | 6.869 | 6.813 | 6.838 | 2,399,562 | +0.02(+0.34%) |
May 21, 2004 | 6.769 | 6.856 | 6.763 | 6.815 | 2,269,084 | +0.04(+0.63%) |
May 20, 2004 | 6.765 | 6.809 | 6.718 | 6.772 | 2,358,527 | -0.00(-0.02%) |
May 19, 2004 | 6.852 | 6.891 | 6.769 | 6.773 | 3,488,902 | -0.05(-0.78%) |
May 18, 2004 | 6.860 | 6.900 | 6.809 | 6.826 | 3,974,264 | -0.03(-0.50%) |
May 17, 2004 | 6.951 | 6.954 | 6.833 | 6.860 | 3,169,922 | -0.10(-1.45%) |
May 14, 2004 | 6.915 | 7.012 | 6.862 | 6.961 | 3,003,539 | +0.01(+0.09%) |
May 13, 2004 | 6.737 | 6.961 | 6.737 | 6.955 | 5,014,555 | +0.19(+2.84%) |
May 12, 2004 | 6.682 | 6.763 | 6.577 | 6.763 | 3,374,774 | +0.08(+1.21%) |
May 11, 2004 | 6.641 | 6.686 | 6.624 | 6.682 | 4,581,448 | +0.03(+0.45%) |
May 10, 2004 | 6.811 | 6.818 | 6.613 | 6.651 | 6,175,706 | -0.21(-3.05%) |
May 07, 2004 | 6.900 | 6.909 | 6.850 | 6.860 | 4,589,142 | -0.05(-0.72%) |
May 06, 2004 | 6.911 | 6.942 | 6.838 | 6.910 | 4,658,388 | -0.00(-0.02%) |
May 05, 2004 | 6.846 | 6.956 | 6.831 | 6.911 | 4,261,186 | +0.07(+0.96%) |
May 04, 2004 | 6.852 | 6.885 | 6.766 | 6.846 | 4,017,543 | -0.01(-0.09%) |
May 03, 2004 | 6.682 | 6.854 | 6.644 | 6.852 | 4,117,885 | +0.14(+2.16%) |
Apr 30, 2004 | 6.741 | 6.790 | 6.488 | 6.708 | 7,099,305 | -0.03(-0.48%) |
Apr 29, 2004 | 6.869 | 6.922 | 6.718 | 6.740 | 3,585,397 | -0.13(-1.86%) |
Apr 28, 2004 | 7.077 | 7.077 | 6.694 | 6.868 | 3,819,423 | -0.01(-0.09%) |
Apr 27, 2004 | 6.844 | 6.880 | 6.806 | 6.874 | 3,080,159 | +0.03(+0.44%) |
Apr 26, 2004 | 6.930 | 6.992 | 6.831 | 6.844 | 3,175,692 | -0.10(-1.39%) |
Apr 23, 2004 | 6.956 | 6.998 | 6.908 | 6.940 | 4,011,452 | -0.03(-0.37%) |
Apr 22, 2004 | 6.853 | 6.992 | 6.826 | 6.966 | 4,243,554 | +0.11(+1.67%) |
Apr 21, 2004 | 6.873 | 6.904 | 6.762 | 6.852 | 3,742,483 | -0.03(-0.42%) |
Apr 20, 2004 | 6.890 | 6.964 | 6.864 | 6.881 | 3,610,723 | +0.01(+0.11%) |
Apr 19, 2004 | 6.802 | 6.881 | 6.786 | 6.874 | 4,137,761 | +0.09(+1.36%) |
Apr 16, 2004 | 6.864 | 6.864 | 6.749 | 6.781 | 4,424,683 | -0.08(-1.20%) |
Apr 15, 2004 | 7.096 | 7.096 | 6.797 | 6.864 | 6,608,172 | -0.23(-3.28%) |
Apr 14, 2004 | 7.154 | 7.215 | 7.056 | 7.096 | 4,471,488 | -0.08(-1.12%) |
Apr 13, 2004 | 7.217 | 7.313 | 7.147 | 7.177 | 3,692,792 | -0.01(-0.20%) |
Apr 12, 2004 | 7.174 | 7.225 | 7.141 | 7.191 | 2,635,510 | +0.07(+0.96%) |
Apr 08, 2004 | 7.175 | 7.335 | 7.120 | 7.122 | 5,591,925 | -0.05(-0.72%) |
Apr 07, 2004 | 7.018 | 7.183 | 6.987 | 7.174 | 6,007,400 | +0.17(+2.42%) |
Apr 06, 2004 | 7.018 | 7.018 | 6.936 | 7.005 | 5,304,683 | -0.02(-0.27%) |
Apr 05, 2004 | 6.837 | 7.173 | 6.837 | 7.024 | 19,141,996 | +0.72(+11.38%) |
Apr 02, 2004 | 6.239 | 6.307 | 6.221 | 6.306 | 3,416,450 | +0.09(+1.40%) |
Apr 01, 2004 | 6.137 | 6.222 | 6.116 | 6.219 | 3,362,913 | +0.08(+1.34%) |
Mar 31, 2004 | 6.064 | 6.184 | 6.039 | 6.137 | 3,341,754 | +0.08(+1.37%) |
Mar 30, 2004 | 5.927 | 6.080 | 5.923 | 6.054 | 2,292,487 | +0.12(+2.02%) |
Mar 29, 2004 | 5.978 | 5.991 | 5.923 | 5.934 | 1,952,028 | -0.04(-0.63%) |
Mar 26, 2004 | 5.890 | 6.026 | 5.844 | 5.971 | 2,068,720 | +0.08(+1.32%) |
Mar 25, 2004 | 5.929 | 5.953 | 5.829 | 5.893 | 2,857,354 | -0.04(-0.70%) |
Mar 24, 2004 | 5.844 | 5.970 | 5.771 | 5.935 | 3,325,084 | +0.10(+1.71%) |
Mar 23, 2004 | 5.851 | 5.897 | 5.786 | 5.835 | 2,876,589 | -0.02(-0.32%) |
Mar 22, 2004 | 5.948 | 5.979 | 5.830 | 5.854 | 2,094,367 | -0.09(-1.52%) |
Mar 19, 2004 | 5.962 | 6.009 | 5.911 | 5.944 | 2,573,317 | -0.04(-0.64%) |
Mar 18, 2004 | 5.927 | 5.998 | 5.911 | 5.983 | 2,215,226 | +0.04(+0.65%) |
Mar 17, 2004 | 5.827 | 5.963 | 5.771 | 5.944 | 2,980,778 | +0.12(+2.00%) |
Mar 16, 2004 | 5.759 | 5.882 | 5.756 | 5.828 | 5,716,311 | +0.07(+1.25%) |
Mar 15, 2004 | 5.750 | 5.797 | 5.719 | 5.756 | 3,034,636 | +0.02(+0.38%) |
Mar 12, 2004 | 5.748 | 5.773 | 5.682 | 5.734 | 2,064,873 | +0.07(+1.23%) |
Mar 11, 2004 | 5.690 | 5.734 | 5.661 | 5.665 | 3,712,669 | -0.04(-0.67%) |
Mar 10, 2004 | 5.802 | 5.802 | 5.703 | 5.703 | 2,118,410 | -0.11(-1.91%) |
Mar 09, 2004 | 5.800 | 5.835 | 5.755 | 5.814 | 2,114,243 | -0.01(-0.20%) |
Mar 08, 2004 | 5.854 | 5.855 | 5.787 | 5.826 | 1,600,349 | -0.01(-0.25%) |
Mar 05, 2004 | 5.823 | 5.901 | 5.818 | 5.840 | 2,282,228 | -0.03(-0.53%) |
Mar 04, 2004 | 5.901 | 5.907 | 5.860 | 5.872 | 1,314,389 | -0.02(-0.37%) |
Mar 03, 2004 | 5.792 | 5.914 | 5.771 | 5.893 | 2,585,500 | +0.09(+1.59%) |
Mar 02, 2004 | 5.818 | 5.871 | 5.796 | 5.801 | 2,833,310 | -0.02(-0.43%) |
Mar 01, 2004 | 5.788 | 5.848 | 5.751 | 5.826 | 2,810,869 | +0.06(+1.08%) |
Feb 27, 2004 | 5.741 | 5.806 | 5.709 | 5.763 | 2,731,685 | +0.05(+0.82%) |
Feb 26, 2004 | 5.789 | 5.802 | 5.708 | 5.717 | 3,378,301 | -0.07(-1.24%) |
Feb 25, 2004 | 5.748 | 5.804 | 5.724 | 5.788 | 2,866,651 | +0.04(+0.71%) |
Feb 24, 2004 | 5.720 | 5.769 | 5.708 | 5.748 | 3,688,945 | +0.03(+0.49%) |
Feb 23, 2004 | 5.721 | 5.739 | 5.705 | 5.720 | 2,333,521 | -0.01(-0.14%) |
Feb 20, 2004 | 5.714 | 5.739 | 5.667 | 5.728 | 3,876,166 | +0.00(+0.07%) |
Feb 19, 2004 | 5.755 | 5.756 | 5.713 | 5.724 | 4,634,665 | +0.02(+0.31%) |
Feb 18, 2004 | 5.651 | 5.728 | 5.603 | 5.706 | 4,720,260 | +0.04(+0.68%) |
Feb 17, 2004 | 5.516 | 5.683 | 5.516 | 5.668 | 3,770,694 | +0.15(+2.75%) |
Feb 13, 2004 | 5.562 | 5.578 | 5.500 | 5.516 | 5,610,839 | -0.05(-0.82%) |
Feb 12, 2004 | 5.639 | 5.703 | 5.550 | 5.562 | 6,751,793 | -0.08(-1.36%) |
Feb 11, 2004 | 5.646 | 5.648 | 5.594 | 5.639 | 5,990,089 | -0.01(-0.13%) |
Feb 10, 2004 | 5.667 | 5.710 | 5.641 | 5.646 | 6,792,507 | -0.06(-1.00%) |
Feb 09, 2004 | 5.818 | 5.921 | 5.688 | 5.703 | 12,711,106 | -0.18(-3.01%) |
Feb 06, 2004 | 5.942 | 6.207 | 5.876 | 5.880 | 30,222,298 | -0.58(-8.94%) |
Feb 05, 2004 | 6.535 | 6.571 | 6.448 | 6.457 | 2,903,518 | -0.06(-0.96%) |
Feb 04, 2004 | 6.488 | 6.550 | 6.447 | 6.519 | 2,202,724 | -0.03(-0.40%) |
Feb 03, 2004 | 6.560 | 6.560 | 6.430 | 6.545 | 3,530,257 | -0.01(-0.22%) |
Feb 02, 2004 | 6.447 | 6.650 | 6.436 | 6.560 | 4,313,441 | +0.11(+1.73%) |
Jan 30, 2004 | 6.333 | 6.489 | 6.317 | 6.449 | 3,178,578 | +0.12(+1.82%) |
Jan 29, 2004 | 6.260 | 6.395 | 6.227 | 6.333 | 3,206,468 | +0.07(+1.18%) |
Jan 28, 2004 | 6.327 | 6.433 | 6.252 | 6.259 | 3,099,073 | -0.07(-1.05%) |
Jan 27, 2004 | 6.324 | 6.351 | 6.230 | 6.326 | 2,566,906 | -0.01(-0.13%) |
Jan 26, 2004 | 6.291 | 6.334 | 6.168 | 6.334 | 2,858,315 | +0.04(+0.61%) |
Jan 23, 2004 | 6.259 | 6.362 | 6.224 | 6.296 | 3,824,872 | +0.16(+2.57%) |
Jan 22, 2004 | 6.083 | 6.155 | 6.062 | 6.138 | 2,910,250 | +0.06(+0.94%) |
Jan 21, 2004 | 6.088 | 6.088 | 5.979 | 6.081 | 3,623,226 | -0.01(-0.14%) |
Jan 20, 2004 | 6.083 | 6.176 | 6.076 | 6.089 | 3,904,056 | +0.02(+0.27%) |
Jan 16, 2004 | 5.979 | 6.072 | 5.977 | 6.072 | 4,085,186 | +0.09(+1.57%) |
Jan 15, 2004 | 5.973 | 6.002 | 5.849 | 5.979 | 2,733,609 | +0.02(+0.26%) |
Jan 14, 2004 | 6.029 | 6.029 | 5.916 | 5.963 | 4,395,510 | -0.03(-0.43%) |
Jan 13, 2004 | 6.015 | 6.042 | 5.960 | 5.989 | 2,824,334 | -0.02(-0.36%) |
Jan 12, 2004 | 5.962 | 6.022 | 5.949 | 6.011 | 2,061,026 | +0.06(+0.96%) |
Jan 09, 2004 | 5.950 | 5.993 | 5.949 | 5.954 | 1,666,389 | -0.01(-0.24%) |
Jan 08, 2004 | 6.005 | 6.007 | 5.953 | 5.968 | 3,920,406 | -0.01(-0.17%) |
Jan 07, 2004 | 5.962 | 6.006 | 5.911 | 5.979 | 3,259,364 | +0.02(+0.26%) |
Jan 06, 2004 | 5.908 | 5.983 | 5.890 | 5.963 | 2,299,540 | +0.05(+0.86%) |
Jan 05, 2004 | 5.979 | 5.979 | 5.860 | 5.912 | 3,638,934 | -0.05(-0.87%) |
Jan 02, 2004 | 5.987 | 6.005 | 5.960 | 5.964 | 1,833,092 | -0.01(-0.24%) |
Dec 31, 2003 | 5.932 | 6.029 | 5.932 | 5.979 | 2,164,895 | +0.05(+0.89%) |
Dec 30, 2003 | 5.849 | 5.926 | 5.835 | 5.926 | 3,940,282 | +0.10(+1.66%) |
Dec 29, 2003 | 5.819 | 5.871 | 5.808 | 5.829 | 3,094,264 | +0.01(+0.18%) |
Dec 26, 2003 | 5.821 | 5.831 | 5.809 | 5.819 | 598,528 | -0.01(-0.09%) |
Dec 24, 2003 | 5.813 | 5.837 | 5.793 | 5.824 | 678,032 | +0.01(+0.18%) |
Dec 23, 2003 | 5.785 | 5.818 | 5.769 | 5.813 | 2,405,653 | +0.05(+0.92%) |
Dec 22, 2003 | 5.679 | 5.764 | 5.677 | 5.760 | 2,146,622 | +0.03(+0.51%) |
Dec 19, 2003 | 5.776 | 5.776 | 5.729 | 5.731 | 1,717,682 | -0.03(-0.51%) |
Dec 18, 2003 | 5.771 | 5.778 | 5.730 | 5.760 | 2,558,891 | +0.01(+0.25%) |
Dec 17, 2003 | 5.742 | 5.768 | 5.682 | 5.746 | 1,625,675 | +0.01(+0.18%) |
Dec 16, 2003 | 5.769 | 5.783 | 5.692 | 5.735 | 2,815,678 | -0.04(-0.76%) |
Dec 15, 2003 | 5.917 | 5.917 | 5.773 | 5.779 | 2,966,352 | -0.10(-1.65%) |
Dec 12, 2003 | 5.833 | 5.934 | 5.822 | 5.876 | 2,304,669 | +0.04(+0.75%) |
Dec 11, 2003 | 5.680 | 5.837 | 5.677 | 5.832 | 1,759,037 | +0.14(+2.49%) |
Dec 10, 2003 | 5.795 | 5.795 | 5.664 | 5.691 | 1,820,589 | -0.10(-1.79%) |
Dec 09, 2003 | 5.842 | 5.859 | 5.766 | 5.795 | 2,063,591 | -0.08(-1.29%) |
Dec 08, 2003 | 5.758 | 5.893 | 5.755 | 5.871 | 2,368,786 | +0.10(+1.77%) |
Dec 05, 2003 | 5.776 | 5.815 | 5.764 | 5.769 | 1,065,617 | -0.03(-0.48%) |
Dec 04, 2003 | 5.771 | 5.813 | 5.743 | 5.797 | 1,877,653 | +0.01(+0.18%) |
Dec 03, 2003 | 5.807 | 5.950 | 5.751 | 5.786 | 3,659,772 | -0.03(-0.48%) |
Dec 02, 2003 | 5.637 | 5.849 | 5.637 | 5.814 | 4,531,758 | +0.19(+3.34%) |
Dec 01, 2003 | 5.604 | 5.645 | 5.580 | 5.626 | 2,021,915 | +0.05(+0.86%) |
Nov 28, 2003 | 5.594 | 5.605 | 5.565 | 5.578 | 1,526,294 | -0.05(-0.83%) |
Nov 26, 2003 | 5.573 | 5.641 | 5.537 | 5.625 | 2,274,855 | +0.04(+0.67%) |
Nov 25, 2003 | 5.578 | 5.650 | 5.575 | 5.588 | 3,126,323 | +0.01(+0.26%) |
Nov 24, 2003 | 5.594 | 5.615 | 5.551 | 5.573 | 2,872,742 | -0.03(-0.50%) |
Nov 21, 2003 | 5.481 | 5.610 | 5.410 | 5.601 | 3,441,455 | +0.04(+0.69%) |
Nov 20, 2003 | 5.552 | 5.583 | 5.512 | 5.563 | 3,519,357 | -0.02(-0.30%) |
Nov 19, 2003 | 5.592 | 5.615 | 5.506 | 5.579 | 3,738,315 | -0.02(-0.30%) |
Nov 18, 2003 | 5.667 | 5.697 | 5.521 | 5.596 | 5,595,131 | -0.12(-2.15%) |
Nov 17, 2003 | 5.715 | 5.827 | 5.672 | 5.719 | 2,121,616 | -0.11(-1.84%) |
Nov 14, 2003 | 5.873 | 5.926 | 5.800 | 5.826 | 3,405,550 | +0.01(+0.09%) |
Nov 13, 2003 | 5.859 | 5.906 | 5.811 | 5.821 | 2,901,594 | -0.03(-0.57%) |
Nov 12, 2003 | 5.854 | 5.860 | 5.771 | 5.854 | 3,804,996 | -0.01(-0.18%) |
Nov 11, 2003 | 5.885 | 5.897 | 5.825 | 5.864 | 3,013,798 | -0.01(-0.19%) |
Nov 10, 2003 | 5.973 | 5.973 | 5.866 | 5.876 | 3,344,640 | -0.13(-2.23%) |
Nov 07, 2003 | 6.051 | 6.051 | 5.958 | 6.010 | 5,025,134 | -0.04(-0.69%) |
Nov 06, 2003 | 6.008 | 6.082 | 5.999 | 6.051 | 3,652,720 | +0.05(+0.87%) |
Nov 05, 2003 | 5.798 | 6.041 | 5.784 | 5.999 | 7,407,064 | +0.18(+3.15%) |
Nov 04, 2003 | 5.819 | 5.822 | 5.789 | 5.816 | 5,457,601 | +0.02(+0.40%) |
Nov 03, 2003 | 5.936 | 5.959 | 5.708 | 5.794 | 10,723,368 | -0.14(-2.33%) |
Oct 31, 2003 | 5.001 | 5.949 | 5.481 | 5.932 | 27,676,230 | +0.93(+18.61%) |
Oct 30, 2003 | 5.191 | 5.194 | 4.887 | 5.001 | 7,677,957 | -0.19(-3.65%) |
Oct 29, 2003 | 5.043 | 5.191 | 5.023 | 5.191 | 4,724,107 | +0.14(+2.74%) |
Oct 28, 2003 | 4.920 | 5.054 | 4.900 | 5.052 | 3,909,827 | +0.16(+3.21%) |
Oct 27, 2003 | 4.863 | 4.928 | 4.828 | 4.895 | 4,709,360 | +0.03(+0.68%) |
Oct 24, 2003 | 4.917 | 4.926 | 4.805 | 4.862 | 3,546,286 | -0.06(-1.12%) |
Oct 23, 2003 | 4.888 | 4.938 | 4.873 | 4.917 | 2,212,982 | +0.03(+0.60%) |
Oct 22, 2003 | 4.925 | 4.937 | 4.787 | 4.888 | 2,515,933 | -0.04(-0.76%) |
Oct 21, 2003 | 4.906 | 4.951 | 4.899 | 4.925 | 2,451,817 | +0.02(+0.47%) |
Oct 20, 2003 | 4.908 | 4.917 | 4.874 | 4.903 | 2,413,347 | -0.01(-0.23%) |
Oct 17, 2003 | 4.920 | 4.929 | 4.898 | 4.914 | 2,314,287 | -0.00(-0.08%) |
Oct 16, 2003 | 4.892 | 4.904 | 4.867 | 4.918 | 2,893,900 | +0.02(+0.42%) |
Oct 15, 2003 | 4.960 | 4.960 | 4.869 | 4.897 | 3,170,242 | -0.06(-1.26%) |
Oct 14, 2003 | 4.879 | 4.971 | 4.869 | 4.960 | 5,465,936 | +0.08(+1.71%) |
Oct 13, 2003 | 4.851 | 4.893 | 4.855 | 4.877 | 2,863,765 | +0.03(+0.54%) |
Oct 10, 2003 | 4.854 | 4.889 | 4.819 | 4.851 | 2,153,354 | -0.01(-0.30%) |
Oct 09, 2003 | 4.835 | 4.894 | 4.834 | 4.865 | 5,378,417 | +0.04(+0.91%) |
Oct 08, 2003 | 4.788 | 4.837 | 4.781 | 4.821 | 5,981,433 | +0.02(+0.48%) |
Oct 07, 2003 | 4.775 | 4.808 | 4.743 | 4.799 | 4,416,668 | +0.01(+0.11%) |
Oct 06, 2003 | 4.779 | 4.799 | 4.756 | 4.793 | 3,665,222 | +0.01(+0.30%) |
Oct 03, 2003 | 4.689 | 4.846 | 4.686 | 4.779 | 9,509,446 | +0.18(+3.86%) |
Oct 02, 2003 | 4.592 | 4.619 | 4.592 | 4.601 | 3,140,749 | -0.03(-0.56%) |