Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.536 | 8.655 | 8.522 | 8.564 | 3,745,209 | +0.03(+0.33%) |
Nov 29, 2004 | 8.935 | 8.956 | 8.501 | 8.536 | 5,143,731 | -0.40(-4.46%) |
Nov 26, 2004 | 8.914 | 8.970 | 8.893 | 8.935 | 607,431 | +0.05(+0.55%) |
Nov 24, 2004 | 8.816 | 8.907 | 8.774 | 8.886 | 2,698,854 | +0.02(+0.24%) |
Nov 23, 2004 | 8.823 | 8.872 | 8.746 | 8.865 | 1,921,342 | +0.05(+0.56%) |
Nov 22, 2004 | 8.571 | 8.837 | 8.536 | 8.816 | 3,045,447 | +0.26(+3.03%) |
Nov 19, 2004 | 8.606 | 8.648 | 8.522 | 8.557 | 2,151,165 | -0.05(-0.57%) |
Nov 18, 2004 | 8.634 | 8.711 | 8.571 | 8.606 | 3,103,332 | +0.01(+0.08%) |
Nov 17, 2004 | 8.711 | 8.746 | 8.431 | 8.599 | 6,070,743 | -0.07(-0.81%) |
Nov 16, 2004 | 8.564 | 8.704 | 8.501 | 8.669 | 6,754,354 | +0.10(+1.23%) |
Nov 15, 2004 | 8.494 | 8.564 | 8.445 | 8.564 | 2,993,851 | +0.07(+0.82%) |
Nov 12, 2004 | 8.382 | 8.501 | 8.347 | 8.494 | 3,798,949 | +0.12(+1.42%) |
Nov 11, 2004 | 8.214 | 8.375 | 8.214 | 8.375 | 3,525,104 | +0.19(+2.31%) |
Nov 10, 2004 | 8.228 | 8.256 | 8.151 | 8.186 | 2,345,686 | -0.01(-0.17%) |
Nov 09, 2004 | 8.095 | 8.221 | 7.976 | 8.200 | 2,780,178 | +0.13(+1.56%) |
Nov 08, 2004 | 7.990 | 8.102 | 7.934 | 8.074 | 4,172,698 | +0.14(+1.76%) |
Nov 05, 2004 | 7.969 | 8.004 | 7.850 | 7.934 | 3,031,870 | -0.03(-0.44%) |
Nov 04, 2004 | 7.836 | 7.976 | 7.780 | 7.969 | 2,371,699 | +0.20(+2.61%) |
Nov 03, 2004 | 7.780 | 7.843 | 7.696 | 7.766 | 2,099,140 | +0.06(+0.73%) |
Nov 02, 2004 | 7.766 | 7.850 | 7.675 | 7.710 | 2,901,665 | +0.01(+0.18%) |
Nov 01, 2004 | 7.731 | 7.745 | 7.626 | 7.696 | 2,845,924 | +0.07(+0.92%) |
Oct 29, 2004 | 7.591 | 7.626 | 7.423 | 7.626 | 3,268,696 | +0.17(+2.25%) |
Oct 28, 2004 | 7.976 | 7.976 | 7.347 | 7.458 | 6,698,327 | -0.50(-6.33%) |
Oct 27, 2004 | 7.906 | 8.151 | 7.885 | 7.962 | 5,655,974 | +0.06(+0.71%) |
Oct 26, 2004 | 7.682 | 7.906 | 7.661 | 7.906 | 2,722,437 | +0.17(+2.26%) |
Oct 25, 2004 | 7.682 | 7.752 | 7.633 | 7.731 | 1,244,448 | +0.01(+0.09%) |
Oct 22, 2004 | 7.794 | 7.822 | 7.668 | 7.724 | 1,764,124 | -0.04(-0.54%) |
Oct 21, 2004 | 7.591 | 7.787 | 7.563 | 7.766 | 2,586,229 | +0.13(+1.65%) |
Oct 20, 2004 | 7.773 | 7.773 | 7.528 | 7.640 | 2,344,400 | -0.13(-1.71%) |
Oct 19, 2004 | 7.766 | 7.780 | 7.724 | 7.773 | 2,711,860 | +0.04(+0.54%) |
Oct 18, 2004 | 7.752 | 7.794 | 7.668 | 7.731 | 3,841,969 | -0.02(-0.27%) |
Oct 15, 2004 | 7.633 | 7.759 | 7.584 | 7.752 | 2,916,100 | +0.19(+2.50%) |
Oct 14, 2004 | 7.514 | 7.591 | 7.465 | 7.563 | 2,990,993 | +0.12(+1.60%) |
Oct 13, 2004 | 7.682 | 7.682 | 7.444 | 7.444 | 2,591,946 | -0.22(-2.83%) |
Oct 12, 2004 | 7.514 | 7.682 | 7.402 | 7.661 | 3,474,223 | +0.08(+1.01%) |
Oct 11, 2004 | 7.402 | 7.584 | 7.326 | 7.584 | 2,822,341 | +0.22(+3.04%) |
Oct 08, 2004 | 7.137 | 7.381 | 7.095 | 7.361 | 1,755,977 | +0.11(+1.54%) |
Oct 07, 2004 | 7.416 | 7.465 | 7.249 | 7.249 | 1,450,689 | -0.13(-1.80%) |
Oct 06, 2004 | 7.437 | 7.486 | 7.312 | 7.381 | 1,757,406 | -0.06(-0.75%) |
Oct 05, 2004 | 7.298 | 7.472 | 7.298 | 7.437 | 2,999,426 | +0.14(+1.92%) |
Oct 04, 2004 | 7.347 | 7.361 | 7.186 | 7.298 | 3,003,713 | +0.20(+2.76%) |
Oct 01, 2004 | 6.997 | 7.123 | 6.990 | 7.102 | 1,967,221 | +0.11(+1.60%) |
Sep 30, 2004 | 6.822 | 7.011 | 6.719 | 6.990 | 3,311,860 | +0.13(+1.83%) |
Sep 29, 2004 | 6.983 | 7.032 | 6.647 | 6.864 | 9,180,079 | -0.16(-2.29%) |
Sep 28, 2004 | 7.053 | 7.081 | 6.997 | 7.025 | 1,928,631 | +0.01(+0.20%) |
Sep 27, 2004 | 7.109 | 7.151 | 6.983 | 7.011 | 1,651,642 | -0.16(-2.24%) |
Sep 24, 2004 | 7.221 | 7.242 | 7.130 | 7.172 | 1,956,501 | -0.01(-0.19%) |
Sep 23, 2004 | 7.263 | 7.298 | 7.095 | 7.186 | 2,136,873 | -0.08(-1.06%) |
Sep 22, 2004 | 7.416 | 7.416 | 7.263 | 7.263 | 1,685,944 | -0.19(-2.54%) |
Sep 21, 2004 | 7.361 | 7.458 | 7.312 | 7.451 | 2,295,377 | +0.08(+1.14%) |
Sep 20, 2004 | 7.256 | 7.388 | 7.249 | 7.367 | 3,685,895 | +0.11(+1.54%) |
Sep 17, 2004 | 7.151 | 7.277 | 7.060 | 7.256 | 5,102,711 | +0.19(+2.67%) |
Sep 16, 2004 | 6.983 | 7.102 | 6.969 | 7.067 | 1,962,647 | +0.08(+1.20%) |
Sep 15, 2004 | 7.137 | 7.165 | 6.899 | 6.983 | 3,873,555 | -0.29(-4.04%) |
Sep 14, 2004 | 6.962 | 7.277 | 6.899 | 7.277 | 3,129,773 | +0.31(+4.52%) |
Sep 13, 2004 | 7.011 | 7.046 | 6.948 | 6.962 | 2,180,036 | -0.14(-1.97%) |
Sep 10, 2004 | 7.067 | 7.165 | 7.039 | 7.102 | 2,935,109 | +0.01(+0.20%) |
Sep 09, 2004 | 6.990 | 7.123 | 6.983 | 7.088 | 1,927,487 | +0.09(+1.30%) |
Sep 08, 2004 | 6.976 | 7.032 | 6.962 | 6.997 | 1,907,621 | +0.02(+0.30%) |
Sep 07, 2004 | 6.997 | 7.032 | 6.941 | 6.976 | 2,273,938 | +0.02(+0.30%) |
Sep 03, 2004 | 7.074 | 7.102 | 6.955 | 6.955 | 1,348,355 | -0.10(-1.39%) |
Sep 02, 2004 | 7.011 | 7.074 | 6.962 | 7.053 | 1,555,739 | +0.11(+1.61%) |
Sep 01, 2004 | 7.018 | 7.095 | 6.787 | 6.941 | 2,245,353 | -0.12(-1.68%) |
Aug 31, 2004 | 6.948 | 7.088 | 6.927 | 7.060 | 1,901,761 | +0.11(+1.61%) |
Aug 30, 2004 | 6.990 | 6.997 | 6.927 | 6.948 | 972,748 | -0.05(-0.70%) |
Aug 27, 2004 | 6.990 | 7.011 | 6.927 | 6.997 | 1,689,517 | +0.03(+0.50%) |
Aug 26, 2004 | 7.053 | 7.074 | 6.955 | 6.962 | 2,054,977 | -0.06(-0.90%) |
Aug 25, 2004 | 6.997 | 7.060 | 6.934 | 7.025 | 1,545,163 | +0.03(+0.50%) |
Aug 24, 2004 | 7.102 | 7.102 | 6.955 | 6.990 | 3,744,494 | -0.08(-1.09%) |
Aug 23, 2004 | 7.158 | 7.242 | 7.060 | 7.067 | 3,142,922 | -0.11(-1.56%) |
Aug 20, 2004 | 6.927 | 7.207 | 6.913 | 7.179 | 5,672,125 | +0.22(+3.22%) |
Aug 19, 2004 | 6.934 | 6.997 | 6.899 | 6.955 | 1,700,379 | -0.01(-0.20%) |
Aug 18, 2004 | 6.948 | 7.004 | 6.829 | 6.969 | 3,044,018 | -0.05(-0.70%) |
Aug 17, 2004 | 6.892 | 7.088 | 6.892 | 7.018 | 4,940,348 | +0.15(+2.14%) |
Aug 16, 2004 | 6.647 | 6.899 | 6.626 | 6.871 | 3,980,320 | +0.18(+2.72%) |
Aug 13, 2004 | 6.577 | 6.689 | 6.528 | 6.689 | 2,205,191 | +0.07(+1.06%) |
Aug 12, 2004 | 6.584 | 6.647 | 6.528 | 6.619 | 1,415,816 | -0.03(-0.53%) |
Aug 11, 2004 | 6.542 | 6.661 | 6.444 | 6.654 | 2,877,939 | +0.10(+1.49%) |
Aug 10, 2004 | 6.521 | 6.598 | 6.451 | 6.556 | 2,263,790 | -0.02(-0.32%) |
Aug 09, 2004 | 6.416 | 6.612 | 6.416 | 6.577 | 2,494,328 | +0.14(+2.17%) |
Aug 06, 2004 | 6.360 | 6.556 | 6.360 | 6.437 | 1,720,103 | -0.03(-0.43%) |
Aug 05, 2004 | 6.577 | 6.612 | 6.458 | 6.465 | 1,994,662 | -0.16(-2.43%) |
Aug 04, 2004 | 6.780 | 6.780 | 6.570 | 6.626 | 2,024,391 | -0.13(-1.97%) |
Aug 03, 2004 | 6.717 | 6.787 | 6.710 | 6.759 | 1,668,364 | +0.01(+0.10%) |
Aug 02, 2004 | 6.773 | 6.787 | 6.696 | 6.752 | 2,471,032 | +0.00(+0.00%) |
Jul 30, 2004 | 6.773 | 6.794 | 6.745 | 6.752 | 2,336,825 | +0.00(+0.00%) |
Jul 29, 2004 | 6.927 | 6.962 | 6.647 | 6.752 | 3,565,409 | +0.01(+0.21%) |
Jul 28, 2004 | 6.822 | 6.885 | 6.374 | 6.738 | 2,838,492 | -0.08(-1.23%) |
Jul 27, 2004 | 6.689 | 6.829 | 6.661 | 6.822 | 3,501,236 | +0.13(+1.99%) |
Jul 26, 2004 | 6.745 | 6.843 | 6.605 | 6.689 | 2,582,942 | -0.01(-0.21%) |
Jul 23, 2004 | 6.815 | 6.815 | 6.675 | 6.703 | 1,937,349 | -0.11(-1.64%) |
Jul 22, 2004 | 6.612 | 6.871 | 6.612 | 6.815 | 4,246,018 | +0.13(+1.99%) |
Jul 21, 2004 | 7.172 | 7.200 | 6.647 | 6.682 | 5,065,408 | -0.51(-7.10%) |
Jul 20, 2004 | 7.123 | 7.193 | 7.074 | 7.193 | 2,191,470 | +0.04(+0.59%) |
Jul 19, 2004 | 7.130 | 7.172 | 7.032 | 7.151 | 1,593,186 | +0.03(+0.39%) |
Jul 16, 2004 | 7.186 | 7.186 | 7.081 | 7.123 | 2,094,281 | -0.01(-0.10%) |
Jul 15, 2004 | 7.200 | 7.235 | 7.109 | 7.130 | 2,329,107 | -0.08(-1.16%) |
Jul 14, 2004 | 7.137 | 7.263 | 7.046 | 7.214 | 3,848,544 | +0.07(+0.98%) |
Jul 13, 2004 | 6.997 | 7.158 | 6.983 | 7.144 | 2,940,969 | +0.14(+2.00%) |
Jul 12, 2004 | 6.927 | 7.011 | 6.850 | 7.004 | 2,242,494 | +0.06(+0.81%) |
Jul 09, 2004 | 6.920 | 6.976 | 6.892 | 6.948 | 2,263,790 | +0.03(+0.40%) |
Jul 08, 2004 | 6.990 | 6.997 | 6.892 | 6.920 | 1,379,655 | -0.07(-1.00%) |
Jul 07, 2004 | 6.864 | 6.997 | 6.864 | 6.990 | 1,530,156 | +0.13(+1.83%) |
Jul 06, 2004 | 6.913 | 6.927 | 6.808 | 6.864 | 1,815,577 | -0.03(-0.41%) |
Jul 02, 2004 | 6.815 | 6.934 | 6.808 | 6.892 | 2,627,106 | +0.08(+1.23%) |
Jul 01, 2004 | 6.906 | 6.983 | 6.759 | 6.808 | 3,091,183 | -0.14(-2.01%) |
Jun 30, 2004 | 6.850 | 6.948 | 6.787 | 6.948 | 2,771,317 | +0.05(+0.71%) |
Jun 29, 2004 | 6.997 | 7.039 | 6.882 | 6.899 | 2,397,139 | -0.07(-1.00%) |
Jun 28, 2004 | 7.109 | 7.165 | 6.948 | 6.969 | 3,372,317 | -0.13(-1.87%) |
Jun 25, 2004 | 6.983 | 7.102 | 6.948 | 7.102 | 11,146,299 | +0.19(+2.73%) |
Jun 24, 2004 | 6.962 | 7.032 | 6.913 | 6.913 | 2,531,775 | -0.04(-0.60%) |
Jun 23, 2004 | 6.983 | 7.025 | 6.948 | 6.955 | 2,841,493 | -0.02(-0.30%) |
Jun 22, 2004 | 6.822 | 7.011 | 6.815 | 6.976 | 2,653,261 | +0.13(+1.84%) |
Jun 21, 2004 | 6.871 | 6.941 | 6.815 | 6.850 | 3,215,957 | -0.01(-0.20%) |
Jun 18, 2004 | 6.955 | 6.997 | 6.864 | 6.864 | 5,321,530 | -0.08(-1.21%) |
Jun 17, 2004 | 6.661 | 6.969 | 6.655 | 6.948 | 5,727,294 | +0.26(+3.87%) |
Jun 16, 2004 | 6.745 | 6.766 | 6.661 | 6.689 | 2,018,102 | -0.03(-0.42%) |
Jun 15, 2004 | 6.528 | 6.801 | 6.528 | 6.717 | 4,602,759 | +0.21(+3.23%) |
Jun 14, 2004 | 6.388 | 6.528 | 6.374 | 6.507 | 2,927,534 | +0.05(+0.76%) |
Jun 10, 2004 | 6.577 | 6.598 | 6.423 | 6.458 | 2,403,285 | -0.12(-1.81%) |
Jun 09, 2004 | 6.647 | 6.654 | 6.514 | 6.577 | 2,591,946 | -0.05(-0.74%) |
Jun 08, 2004 | 6.661 | 6.661 | 6.556 | 6.626 | 1,955,072 | -0.03(-0.53%) |
Jun 07, 2004 | 6.486 | 6.675 | 6.486 | 6.661 | 2,963,266 | +0.17(+2.70%) |
Jun 04, 2004 | 6.339 | 6.535 | 6.339 | 6.486 | 1,813,719 | +0.15(+2.32%) |
Jun 03, 2004 | 6.507 | 6.591 | 6.332 | 6.339 | 3,766,076 | -0.20(-3.00%) |
Jun 02, 2004 | 6.479 | 6.703 | 6.458 | 6.535 | 4,954,069 | +0.08(+1.19%) |
Jun 01, 2004 | 6.465 | 6.521 | 6.262 | 6.458 | 3,904,284 | -0.08(-1.18%) |
May 28, 2004 | 6.430 | 6.640 | 6.374 | 6.535 | 12,520,095 | +0.10(+1.63%) |
May 27, 2004 | 6.297 | 6.507 | 6.297 | 6.430 | 5,414,145 | +0.13(+2.00%) |
May 26, 2004 | 6.297 | 6.325 | 6.199 | 6.304 | 3,079,749 | +0.09(+1.46%) |
May 25, 2004 | 5.947 | 6.269 | 5.772 | 6.213 | 4,799,138 | +0.27(+4.47%) |
May 24, 2004 | 5.723 | 5.989 | 5.723 | 5.947 | 5,291,230 | +0.29(+5.20%) |
May 21, 2004 | 5.695 | 5.751 | 5.597 | 5.653 | 3,716,767 | -0.05(-0.86%) |
May 20, 2004 | 5.548 | 5.758 | 5.548 | 5.702 | 4,516,004 | +0.22(+4.09%) |
May 19, 2004 | 5.632 | 5.695 | 5.443 | 5.478 | 2,980,988 | -0.03(-0.63%) |
May 18, 2004 | 5.597 | 5.709 | 5.492 | 5.513 | 2,661,694 | -0.10(-1.75%) |
May 17, 2004 | 5.646 | 5.758 | 5.513 | 5.611 | 3,195,948 | -0.15(-2.55%) |
May 14, 2004 | 5.751 | 5.807 | 5.667 | 5.758 | 2,729,440 | +0.03(+0.61%) |
May 13, 2004 | 5.702 | 5.807 | 5.688 | 5.723 | 2,551,355 | +0.05(+0.86%) |
May 12, 2004 | 5.786 | 5.793 | 5.527 | 5.674 | 2,775,176 | -0.01(-0.12%) |
May 11, 2004 | 5.555 | 5.716 | 5.513 | 5.681 | 2,952,260 | +0.09(+1.63%) |
May 10, 2004 | 5.702 | 5.765 | 5.527 | 5.590 | 4,113,955 | -0.20(-3.50%) |
May 07, 2004 | 5.863 | 6.115 | 5.786 | 5.793 | 2,682,275 | -0.28(-4.61%) |
May 06, 2004 | 6.206 | 6.248 | 5.947 | 6.073 | 3,418,625 | -0.15(-2.36%) |
May 05, 2004 | 6.297 | 6.360 | 6.136 | 6.220 | 3,808,810 | -0.11(-1.77%) |
May 04, 2004 | 6.297 | 6.360 | 6.227 | 6.332 | 3,742,207 | +0.03(+0.56%) |
May 03, 2004 | 5.996 | 6.325 | 5.989 | 6.297 | 4,939,920 | +0.23(+3.81%) |
Apr 30, 2004 | 5.947 | 6.171 | 5.912 | 6.066 | 3,075,605 | +0.10(+1.76%) |
Apr 29, 2004 | 6.087 | 6.409 | 5.877 | 5.961 | 8,602,232 | -0.04(-0.70%) |
Apr 28, 2004 | 5.597 | 6.003 | 5.534 | 6.003 | 8,081,985 | +0.62(+11.43%) |
Apr 27, 2004 | 5.471 | 5.520 | 5.289 | 5.387 | 2,713,861 | -0.04(-0.77%) |
Apr 26, 2004 | 5.506 | 5.541 | 5.373 | 5.429 | 2,727,439 | -0.08(-1.40%) |
Apr 23, 2004 | 5.541 | 5.562 | 5.387 | 5.506 | 2,219,198 | -0.04(-0.76%) |
Apr 22, 2004 | 5.415 | 5.569 | 5.387 | 5.548 | 2,848,354 | +0.17(+3.12%) |
Apr 21, 2004 | 5.443 | 5.464 | 5.317 | 5.380 | 2,927,248 | -0.06(-1.03%) |
Apr 20, 2004 | 5.527 | 5.604 | 5.422 | 5.436 | 3,012,432 | -0.08(-1.52%) |
Apr 19, 2004 | 5.569 | 5.632 | 5.506 | 5.520 | 3,474,223 | -0.10(-1.87%) |
Apr 16, 2004 | 5.632 | 5.667 | 5.562 | 5.625 | 4,092,517 | -0.04(-0.74%) |
Apr 15, 2004 | 5.800 | 5.912 | 5.597 | 5.667 | 5,319,672 | -0.20(-3.46%) |
Apr 14, 2004 | 5.786 | 5.912 | 5.702 | 5.870 | 2,694,852 | +0.01(+0.24%) |
Apr 13, 2004 | 5.912 | 5.947 | 5.765 | 5.856 | 4,153,403 | -0.09(-1.53%) |
Apr 12, 2004 | 5.989 | 5.989 | 5.765 | 5.947 | 4,337,205 | -0.06(-1.05%) |
Apr 08, 2004 | 6.157 | 6.220 | 5.982 | 6.010 | 1,946,211 | -0.15(-2.39%) |
Apr 07, 2004 | 6.157 | 6.178 | 5.996 | 6.157 | 2,532,203 | +0.00(+0.00%) |
Apr 06, 2004 | 6.017 | 6.178 | 5.947 | 6.157 | 2,752,594 | +0.07(+1.15%) |
Apr 05, 2004 | 5.996 | 6.094 | 5.933 | 6.087 | 2,509,335 | +0.02(+0.35%) |
Apr 02, 2004 | 6.003 | 6.115 | 5.933 | 6.066 | 3,484,085 | +0.13(+2.24%) |
Apr 01, 2004 | 6.038 | 6.045 | 5.891 | 5.933 | 4,196,280 | -0.03(-0.59%) |
Mar 31, 2004 | 5.933 | 6.031 | 5.849 | 5.968 | 2,117,006 | +0.01(+0.23%) |
Mar 30, 2004 | 5.765 | 5.982 | 5.723 | 5.954 | 2,649,831 | +0.12(+2.04%) |
Mar 29, 2004 | 5.807 | 5.877 | 5.744 | 5.835 | 2,469,602 | +0.06(+1.09%) |
Mar 26, 2004 | 5.772 | 5.863 | 5.744 | 5.772 | 2,603,666 | -0.02(-0.36%) |
Mar 25, 2004 | 5.793 | 5.870 | 5.716 | 5.793 | 2,519,340 | +0.04(+0.73%) |
Mar 24, 2004 | 5.702 | 5.828 | 5.618 | 5.751 | 3,014,861 | +0.02(+0.37%) |
Mar 23, 2004 | 5.793 | 5.821 | 5.597 | 5.730 | 3,153,356 | -0.07(-1.21%) |
Mar 22, 2004 | 5.814 | 5.877 | 5.737 | 5.800 | 1,972,795 | -0.22(-3.60%) |
Mar 19, 2004 | 5.968 | 6.094 | 5.919 | 6.017 | 2,222,628 | -0.05(-0.81%) |
Mar 18, 2004 | 6.087 | 6.129 | 5.961 | 6.066 | 2,156,596 | -0.09(-1.48%) |
Mar 17, 2004 | 5.954 | 6.248 | 5.954 | 6.157 | 3,691,326 | +0.27(+4.64%) |
Mar 16, 2004 | 5.667 | 5.884 | 5.660 | 5.884 | 4,181,845 | +0.22(+3.83%) |
Mar 15, 2004 | 5.681 | 5.681 | 5.506 | 5.667 | 3,942,445 | +0.00(+0.00%) |
Mar 12, 2004 | 5.562 | 5.681 | 5.527 | 5.667 | 2,655,119 | +0.06(+1.00%) |
Mar 11, 2004 | 5.387 | 5.807 | 5.352 | 5.611 | 7,428,103 | -0.10(-1.72%) |
Mar 10, 2004 | 5.954 | 6.017 | 5.681 | 5.709 | 3,329,725 | -0.17(-2.97%) |
Mar 09, 2004 | 5.891 | 5.954 | 5.828 | 5.884 | 2,192,613 | -0.10(-1.75%) |
Mar 08, 2004 | 6.052 | 6.122 | 5.968 | 5.989 | 2,187,897 | -0.13(-2.17%) |
Mar 05, 2004 | 6.066 | 6.171 | 6.066 | 6.122 | 1,880,608 | -0.05(-0.79%) |
Mar 04, 2004 | 6.136 | 6.192 | 6.052 | 6.171 | 1,460,980 | +0.09(+1.50%) |
Mar 03, 2004 | 6.157 | 6.213 | 6.045 | 6.080 | 2,179,036 | -0.12(-1.92%) |
Mar 02, 2004 | 6.269 | 6.297 | 6.129 | 6.199 | 2,773,175 | -0.09(-1.45%) |
Mar 01, 2004 | 6.339 | 6.416 | 6.255 | 6.290 | 3,606,714 | -0.05(-0.77%) |
Feb 27, 2004 | 5.597 | 6.423 | 5.597 | 6.339 | 5,623,387 | +0.08(+1.23%) |
Feb 26, 2004 | 6.129 | 6.318 | 6.108 | 6.262 | 3,129,773 | -0.01(-0.11%) |
Feb 25, 2004 | 5.996 | 6.290 | 5.954 | 6.269 | 2,314,814 | +0.27(+4.55%) |
Feb 24, 2004 | 5.947 | 6.087 | 5.891 | 5.996 | 4,190,706 | -0.20(-3.27%) |
Feb 23, 2004 | 6.367 | 6.367 | 6.171 | 6.199 | 3,119,768 | -0.15(-2.42%) |
Feb 20, 2004 | 6.486 | 6.500 | 6.290 | 6.353 | 5,883,225 | -0.10(-1.63%) |
Feb 19, 2004 | 6.465 | 6.514 | 6.430 | 6.458 | 5,604,807 | -0.01(-0.22%) |
Feb 18, 2004 | 6.507 | 6.563 | 6.437 | 6.472 | 2,371,699 | +0.01(+0.22%) |
Feb 17, 2004 | 6.430 | 6.542 | 6.409 | 6.458 | 1,743,114 | +0.08(+1.21%) |
Feb 13, 2004 | 6.521 | 6.605 | 6.367 | 6.381 | 2,448,878 | -0.20(-2.98%) |
Feb 12, 2004 | 6.472 | 6.682 | 6.472 | 6.577 | 2,271,651 | -0.08(-1.26%) |
Feb 11, 2004 | 6.668 | 6.724 | 6.549 | 6.661 | 2,856,929 | -0.07(-1.04%) |
Feb 10, 2004 | 6.752 | 6.808 | 6.626 | 6.731 | 4,442,969 | -0.03(-0.41%) |
Feb 09, 2004 | 6.626 | 6.773 | 6.486 | 6.759 | 3,077,606 | +0.13(+2.01%) |
Feb 06, 2004 | 6.353 | 6.661 | 6.269 | 6.626 | 3,033,156 | +0.31(+4.87%) |
Feb 05, 2004 | 6.262 | 6.493 | 6.178 | 6.318 | 5,748,161 | +0.04(+0.67%) |
Feb 04, 2004 | 6.647 | 6.654 | 6.164 | 6.276 | 6,749,780 | -0.42(-6.27%) |
Feb 03, 2004 | 6.472 | 6.717 | 6.472 | 6.696 | 2,089,136 | +0.09(+1.38%) |
Feb 02, 2004 | 6.787 | 6.906 | 6.451 | 6.605 | 5,751,877 | -0.22(-3.28%) |
Jan 30, 2004 | 6.857 | 6.920 | 6.472 | 6.829 | 4,491,278 | +0.10(+1.46%) |
Jan 29, 2004 | 7.298 | 7.347 | 6.500 | 6.731 | 9,785,509 | -0.55(-7.50%) |
Jan 28, 2004 | 7.354 | 7.451 | 7.277 | 7.277 | 3,552,260 | -0.12(-1.61%) |
Jan 27, 2004 | 7.458 | 7.591 | 7.354 | 7.395 | 4,159,406 | -0.08(-1.03%) |
Jan 26, 2004 | 7.514 | 7.535 | 7.242 | 7.472 | 2,044,400 | +0.00(+0.00%) |
Jan 23, 2004 | 7.521 | 7.535 | 7.381 | 7.472 | 2,255,786 | +0.02(+0.28%) |
Jan 22, 2004 | 7.507 | 7.528 | 7.381 | 7.451 | 2,089,850 | -0.04(-0.56%) |
Jan 21, 2004 | 7.312 | 7.514 | 7.228 | 7.493 | 4,116,671 | +0.24(+3.28%) |
Jan 20, 2004 | 6.983 | 7.270 | 6.976 | 7.256 | 4,464,122 | +0.27(+3.91%) |
Jan 16, 2004 | 6.934 | 7.011 | 6.934 | 6.983 | 4,906,189 | +0.05(+0.71%) |
Jan 15, 2004 | 7.004 | 7.011 | 6.927 | 6.934 | 2,619,388 | -0.06(-0.90%) |
Jan 14, 2004 | 6.997 | 7.053 | 6.962 | 6.997 | 2,330,393 | +0.03(+0.40%) |
Jan 13, 2004 | 7.067 | 7.088 | 6.913 | 6.969 | 2,632,108 | -0.08(-1.19%) |
Jan 12, 2004 | 7.025 | 7.137 | 7.004 | 7.053 | 2,512,909 | -0.01(-0.10%) |
Jan 09, 2004 | 6.955 | 7.102 | 6.857 | 7.060 | 3,947,734 | +0.08(+1.10%) |
Jan 08, 2004 | 7.032 | 7.074 | 6.864 | 6.983 | 3,170,078 | -0.05(-0.70%) |
Jan 07, 2004 | 6.822 | 7.032 | 6.780 | 7.032 | 3,684,323 | +0.22(+3.29%) |
Jan 06, 2004 | 6.794 | 6.808 | 6.717 | 6.808 | 3,106,762 | +0.04(+0.62%) |
Jan 05, 2004 | 6.654 | 6.787 | 6.612 | 6.766 | 3,342,160 | +0.13(+2.00%) |
Jan 02, 2004 | 6.605 | 6.647 | 6.542 | 6.633 | 2,090,851 | +0.03(+0.42%) |
Dec 31, 2003 | 6.626 | 6.647 | 6.577 | 6.605 | 3,133,061 | -0.04(-0.63%) |
Dec 30, 2003 | 6.521 | 6.647 | 6.507 | 6.647 | 4,473,412 | +0.15(+2.26%) |
Dec 29, 2003 | 6.220 | 6.577 | 6.213 | 6.500 | 4,431,535 | +0.26(+4.15%) |
Dec 26, 2003 | 6.234 | 6.297 | 6.220 | 6.241 | 526,536 | +0.03(+0.45%) |
Dec 24, 2003 | 6.276 | 6.332 | 6.199 | 6.213 | 1,604,620 | -0.04(-0.67%) |
Dec 23, 2003 | 6.220 | 6.262 | 6.164 | 6.255 | 2,462,885 | +0.11(+1.82%) |
Dec 22, 2003 | 6.150 | 6.185 | 6.017 | 6.143 | 1,727,106 | +0.02(+0.34%) |
Dec 19, 2003 | 6.122 | 6.178 | 6.038 | 6.122 | 2,807,620 | +0.00(+0.00%) |
Dec 18, 2003 | 6.003 | 6.150 | 5.968 | 6.122 | 4,136,538 | +0.17(+2.94%) |
Dec 17, 2003 | 5.947 | 5.982 | 5.898 | 5.947 | 3,116,910 | +0.00(+0.00%) |
Dec 16, 2003 | 5.884 | 5.947 | 5.814 | 5.947 | 3,882,988 | +0.08(+1.31%) |
Dec 15, 2003 | 5.912 | 5.912 | 5.744 | 5.870 | 3,456,357 | +0.13(+2.19%) |
Dec 12, 2003 | 5.513 | 5.765 | 5.513 | 5.744 | 2,394,852 | +0.23(+4.19%) |
Dec 11, 2003 | 5.569 | 5.618 | 5.492 | 5.513 | 2,983,418 | -0.02(-0.38%) |
Dec 10, 2003 | 5.632 | 5.660 | 5.457 | 5.534 | 4,269,744 | -0.10(-1.74%) |
Dec 09, 2003 | 5.716 | 5.772 | 5.597 | 5.632 | 2,594,233 | -0.05(-0.86%) |
Dec 08, 2003 | 5.653 | 5.702 | 5.625 | 5.681 | 2,700,998 | -0.01(-0.12%) |
Dec 05, 2003 | 5.611 | 5.751 | 5.611 | 5.688 | 2,429,440 | +0.04(+0.74%) |
Dec 04, 2003 | 5.688 | 5.891 | 5.457 | 5.646 | 6,368,742 | -0.10(-1.71%) |
Dec 03, 2003 | 6.164 | 6.178 | 5.702 | 5.744 | 7,519,432 | -0.41(-6.70%) |
Dec 02, 2003 | 6.332 | 6.332 | 6.157 | 6.157 | 3,195,233 | -0.17(-2.76%) |