Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.182 | 6.201 | 6.064 | 6.175 | 10,756,621 | -0.02(-0.31%) |
Nov 29, 2004 | 6.220 | 6.239 | 6.140 | 6.194 | 5,873,179 | -0.01(-0.18%) |
Nov 26, 2004 | 6.217 | 6.228 | 6.190 | 6.205 | 1,839,545 | +0.00(+0.00%) |
Nov 24, 2004 | 6.220 | 6.236 | 6.175 | 6.205 | 4,857,499 | +0.03(+0.49%) |
Nov 23, 2004 | 6.087 | 6.190 | 6.075 | 6.175 | 5,866,104 | +0.06(+1.00%) |
Nov 22, 2004 | 6.049 | 6.144 | 5.999 | 6.113 | 4,377,697 | +0.04(+0.63%) |
Nov 19, 2004 | 6.224 | 6.224 | 6.060 | 6.075 | 5,580,477 | -0.15(-2.33%) |
Nov 18, 2004 | 6.308 | 6.308 | 6.213 | 6.220 | 4,094,952 | -0.07(-1.15%) |
Nov 17, 2004 | 6.362 | 6.365 | 6.266 | 6.293 | 5,079,188 | -0.02(-0.36%) |
Nov 16, 2004 | 6.304 | 6.316 | 6.278 | 6.316 | 4,921,438 | +0.01(+0.18%) |
Nov 15, 2004 | 6.220 | 6.320 | 6.178 | 6.304 | 6,513,614 | +0.08(+1.35%) |
Nov 12, 2004 | 6.190 | 6.239 | 6.136 | 6.220 | 7,548,947 | +0.00(+0.00%) |
Nov 11, 2004 | 6.220 | 6.251 | 6.203 | 6.220 | 10,338,662 | +0.05(+0.74%) |
Nov 10, 2004 | 6.236 | 6.236 | 6.152 | 6.175 | 8,680,975 | +0.01(+0.19%) |
Nov 09, 2004 | 6.163 | 6.201 | 6.117 | 6.163 | 6,057,396 | +0.02(+0.31%) |
Nov 08, 2004 | 6.186 | 6.194 | 6.087 | 6.144 | 6,833,045 | -0.04(-0.68%) |
Nov 05, 2004 | 6.098 | 6.236 | 6.087 | 6.186 | 13,477,418 | +0.14(+2.34%) |
Nov 04, 2004 | 5.854 | 6.052 | 5.854 | 6.045 | 7,129,154 | +0.17(+2.92%) |
Nov 03, 2004 | 5.850 | 5.896 | 5.820 | 5.873 | 5,713,857 | +0.05(+0.92%) |
Nov 02, 2004 | 5.812 | 5.854 | 5.751 | 5.820 | 8,727,095 | +0.03(+0.59%) |
Nov 01, 2004 | 5.785 | 5.835 | 5.743 | 5.785 | 4,978,301 | +0.02(+0.33%) |
Oct 29, 2004 | 5.717 | 5.793 | 5.686 | 5.766 | 7,845,842 | +0.03(+0.53%) |
Oct 28, 2004 | 5.743 | 5.762 | 5.690 | 5.736 | 7,797,102 | +0.00(+0.07%) |
Oct 27, 2004 | 5.610 | 5.778 | 5.602 | 5.732 | 6,464,087 | +0.11(+1.97%) |
Oct 26, 2004 | 5.667 | 5.682 | 5.591 | 5.621 | 7,163,481 | -0.05(-0.81%) |
Oct 25, 2004 | 5.713 | 5.720 | 5.629 | 5.667 | 5,487,189 | -0.05(-0.80%) |
Oct 22, 2004 | 5.686 | 5.755 | 5.671 | 5.713 | 6,075,477 | +0.01(+0.20%) |
Oct 21, 2004 | 5.743 | 5.762 | 5.667 | 5.701 | 6,373,944 | -0.02(-0.40%) |
Oct 20, 2004 | 5.858 | 5.865 | 5.629 | 5.724 | 9,045,215 | +0.04(+0.67%) |
Oct 19, 2004 | 5.724 | 5.743 | 5.640 | 5.686 | 7,783,214 | -0.09(-1.52%) |
Oct 18, 2004 | 5.743 | 5.793 | 5.698 | 5.774 | 8,590,570 | +0.04(+0.73%) |
Oct 15, 2004 | 5.690 | 5.751 | 5.648 | 5.732 | 9,555,676 | +0.05(+0.81%) |
Oct 14, 2004 | 5.724 | 5.740 | 5.667 | 5.686 | 8,549,691 | -0.05(-0.80%) |
Oct 13, 2004 | 5.839 | 5.846 | 5.724 | 5.732 | 9,381,155 | -0.03(-0.53%) |
Oct 12, 2004 | 5.724 | 5.774 | 5.678 | 5.762 | 10,962,325 | +0.01(+0.13%) |
Oct 11, 2004 | 5.801 | 5.816 | 5.743 | 5.755 | 5,928,995 | -0.04(-0.66%) |
Oct 08, 2004 | 5.846 | 5.873 | 5.770 | 5.793 | 8,566,200 | -0.08(-1.43%) |
Oct 07, 2004 | 5.915 | 5.923 | 5.865 | 5.877 | 7,471,382 | -0.06(-0.96%) |
Oct 06, 2004 | 5.915 | 5.938 | 5.900 | 5.934 | 6,276,988 | -0.00(-0.06%) |
Oct 05, 2004 | 5.953 | 5.953 | 5.911 | 5.938 | 8,664,990 | -0.02(-0.32%) |
Oct 04, 2004 | 6.392 | 6.392 | 5.934 | 5.957 | 10,196,110 | -0.07(-1.20%) |
Oct 01, 2004 | 5.980 | 6.049 | 5.911 | 6.030 | 8,611,010 | +0.11(+1.80%) |
Sep 30, 2004 | 5.991 | 5.991 | 5.877 | 5.923 | 8,742,555 | -0.08(-1.40%) |
Sep 29, 2004 | 5.934 | 6.007 | 5.930 | 6.007 | 6,341,975 | +0.05(+0.90%) |
Sep 28, 2004 | 5.919 | 5.999 | 5.896 | 5.953 | 5,994,243 | +0.04(+0.65%) |
Sep 27, 2004 | 5.930 | 5.953 | 5.877 | 5.915 | 3,933,534 | -0.01(-0.19%) |
Sep 24, 2004 | 5.911 | 5.949 | 5.904 | 5.926 | 5,998,960 | -0.02(-0.32%) |
Sep 23, 2004 | 5.900 | 5.957 | 5.877 | 5.946 | 8,596,073 | +0.00(+0.00%) |
Sep 22, 2004 | 5.915 | 5.953 | 5.858 | 5.946 | 7,419,236 | -0.01(-0.13%) |
Sep 21, 2004 | 5.991 | 6.003 | 5.919 | 5.953 | 8,056,787 | -0.02(-0.26%) |
Sep 20, 2004 | 5.999 | 6.022 | 5.930 | 5.968 | 7,853,966 | -0.03(-0.51%) |
Sep 17, 2004 | 5.991 | 6.018 | 5.926 | 5.999 | 10,530,216 | +0.03(+0.45%) |
Sep 16, 2004 | 5.995 | 6.010 | 5.946 | 5.972 | 9,538,643 | -0.02(-0.32%) |
Sep 15, 2004 | 6.102 | 6.102 | 5.988 | 5.991 | 15,499,083 | -0.11(-1.75%) |
Sep 14, 2004 | 6.201 | 6.205 | 5.896 | 6.098 | 30,890,728 | -0.27(-4.31%) |
Sep 13, 2004 | 6.426 | 6.465 | 6.346 | 6.373 | 6,694,161 | -0.07(-1.12%) |
Sep 10, 2004 | 6.392 | 6.468 | 6.373 | 6.446 | 4,505,837 | -0.02(-0.30%) |
Sep 09, 2004 | 6.453 | 6.472 | 6.365 | 6.465 | 4,294,892 | -0.01(-0.12%) |
Sep 08, 2004 | 6.468 | 6.507 | 6.411 | 6.472 | 5,720,670 | -0.03(-0.53%) |
Sep 07, 2004 | 6.583 | 6.606 | 6.438 | 6.507 | 5,001,623 | +0.00(+0.00%) |
Sep 03, 2004 | 6.514 | 6.602 | 6.484 | 6.507 | 4,751,633 | +0.00(+0.06%) |
Sep 02, 2004 | 6.354 | 6.526 | 6.354 | 6.503 | 6,138,891 | +0.12(+1.91%) |
Sep 01, 2004 | 6.297 | 6.404 | 6.281 | 6.381 | 4,921,438 | +0.07(+1.15%) |
Aug 31, 2004 | 6.331 | 6.373 | 6.217 | 6.308 | 6,858,725 | -0.02(-0.30%) |
Aug 30, 2004 | 6.423 | 6.423 | 6.327 | 6.327 | 5,649,394 | -0.10(-1.49%) |
Aug 27, 2004 | 6.407 | 6.476 | 6.400 | 6.423 | 4,629,521 | +0.02(+0.30%) |
Aug 26, 2004 | 6.384 | 6.446 | 6.365 | 6.404 | 7,381,239 | -0.02(-0.30%) |
Aug 25, 2004 | 6.281 | 6.446 | 6.266 | 6.423 | 9,814,313 | +0.16(+2.56%) |
Aug 24, 2004 | 6.266 | 6.278 | 6.209 | 6.262 | 5,579,691 | +0.07(+1.11%) |
Aug 23, 2004 | 6.201 | 6.266 | 6.144 | 6.194 | 5,415,652 | -0.02(-0.37%) |
Aug 20, 2004 | 6.175 | 6.228 | 6.087 | 6.217 | 6,152,256 | +0.04(+0.68%) |
Aug 19, 2004 | 6.060 | 6.175 | 6.030 | 6.175 | 9,041,547 | +0.11(+1.76%) |
Aug 18, 2004 | 6.022 | 6.079 | 5.984 | 6.068 | 10,769,199 | +0.06(+1.02%) |
Aug 17, 2004 | 6.030 | 6.049 | 5.930 | 6.007 | 8,642,717 | +0.12(+2.08%) |
Aug 16, 2004 | 5.640 | 5.892 | 5.640 | 5.885 | 6,886,763 | +0.16(+2.80%) |
Aug 13, 2004 | 5.812 | 5.823 | 5.629 | 5.724 | 7,486,057 | -0.10(-1.70%) |
Aug 12, 2004 | 5.850 | 5.888 | 5.801 | 5.823 | 7,084,344 | -0.02(-0.26%) |
Aug 11, 2004 | 5.846 | 5.869 | 5.801 | 5.839 | 7,011,758 | -0.00(-0.07%) |
Aug 10, 2004 | 5.808 | 5.865 | 5.793 | 5.843 | 4,682,454 | +0.06(+1.06%) |
Aug 09, 2004 | 5.728 | 5.846 | 5.682 | 5.781 | 7,199,905 | +0.07(+1.20%) |
Aug 06, 2004 | 5.896 | 5.907 | 5.610 | 5.713 | 9,285,771 | -0.19(-3.23%) |
Aug 05, 2004 | 6.102 | 6.106 | 5.896 | 5.904 | 5,335,204 | -0.19(-3.13%) |
Aug 04, 2004 | 6.003 | 6.102 | 5.991 | 6.094 | 7,237,902 | +0.05(+0.76%) |
Aug 03, 2004 | 6.049 | 6.064 | 5.991 | 6.049 | 6,720,628 | -0.00(-0.06%) |
Aug 02, 2004 | 5.991 | 6.068 | 5.976 | 6.052 | 7,464,831 | +0.02(+0.38%) |
Jul 30, 2004 | 5.972 | 6.049 | 5.953 | 6.030 | 8,972,892 | +0.04(+0.64%) |
Jul 29, 2004 | 6.068 | 6.083 | 5.938 | 5.991 | 9,156,584 | -0.05(-0.82%) |
Jul 28, 2004 | 6.098 | 6.098 | 5.957 | 6.041 | 6,258,383 | -0.05(-0.75%) |
Jul 27, 2004 | 6.125 | 6.186 | 6.052 | 6.087 | 9,285,771 | -0.02(-0.37%) |
Jul 26, 2004 | 6.201 | 6.205 | 6.083 | 6.110 | 10,328,442 | -0.10(-1.66%) |
Jul 23, 2004 | 6.274 | 6.285 | 6.190 | 6.213 | 5,541,432 | -0.06(-0.97%) |
Jul 22, 2004 | 6.255 | 6.320 | 6.140 | 6.274 | 8,190,954 | -0.05(-0.72%) |
Jul 21, 2004 | 6.468 | 6.491 | 6.312 | 6.320 | 6,634,416 | -0.13(-2.01%) |
Jul 20, 2004 | 6.415 | 6.476 | 6.411 | 6.449 | 4,121,943 | +0.03(+0.48%) |
Jul 19, 2004 | 6.423 | 6.465 | 6.392 | 6.419 | 4,914,100 | +0.02(+0.36%) |
Jul 16, 2004 | 6.549 | 6.552 | 6.369 | 6.396 | 9,046,788 | -0.11(-1.70%) |
Jul 15, 2004 | 6.529 | 6.549 | 6.499 | 6.507 | 4,968,081 | -0.02(-0.35%) |
Jul 14, 2004 | 6.526 | 6.571 | 6.507 | 6.529 | 5,732,200 | -0.03(-0.52%) |
Jul 13, 2004 | 6.495 | 6.591 | 6.495 | 6.564 | 5,796,663 | +0.03(+0.53%) |
Jul 12, 2004 | 6.560 | 6.560 | 6.491 | 6.529 | 4,484,087 | -0.02(-0.23%) |
Jul 09, 2004 | 6.667 | 6.671 | 6.533 | 6.545 | 9,267,166 | -0.03(-0.41%) |
Jul 08, 2004 | 6.568 | 6.632 | 6.491 | 6.571 | 9,783,654 | +0.00(+0.06%) |
Jul 07, 2004 | 6.793 | 6.797 | 6.556 | 6.568 | 13,353,472 | -0.24(-3.59%) |
Jul 06, 2004 | 6.785 | 6.831 | 6.682 | 6.812 | 8,637,476 | +0.03(+0.39%) |
Jul 02, 2004 | 6.831 | 6.835 | 6.716 | 6.785 | 5,946,027 | -0.08(-1.22%) |
Jul 01, 2004 | 6.945 | 6.972 | 6.823 | 6.869 | 14,613,377 | -0.08(-1.10%) |
Jun 30, 2004 | 6.865 | 6.984 | 6.839 | 6.945 | 8,625,422 | +0.06(+0.83%) |
Jun 29, 2004 | 6.865 | 6.907 | 6.839 | 6.888 | 14,602,109 | +0.01(+0.17%) |
Jun 28, 2004 | 6.835 | 6.892 | 6.800 | 6.877 | 6,327,301 | +0.04(+0.61%) |
Jun 25, 2004 | 6.923 | 6.930 | 6.812 | 6.835 | 13,966,915 | -0.10(-1.43%) |
Jun 24, 2004 | 6.861 | 7.006 | 6.804 | 6.934 | 10,305,120 | +0.07(+1.06%) |
Jun 23, 2004 | 6.831 | 6.869 | 6.682 | 6.861 | 12,388,366 | +0.05(+0.78%) |
Jun 22, 2004 | 6.629 | 6.884 | 6.518 | 6.808 | 18,324,960 | +0.18(+2.71%) |
Jun 21, 2004 | 6.774 | 6.774 | 6.583 | 6.629 | 9,201,655 | -0.15(-2.20%) |
Jun 18, 2004 | 6.541 | 6.777 | 6.537 | 6.777 | 16,344,436 | +0.26(+3.92%) |
Jun 17, 2004 | 6.602 | 6.629 | 6.514 | 6.522 | 8,770,070 | -0.08(-1.16%) |
Jun 16, 2004 | 6.575 | 6.632 | 6.564 | 6.598 | 5,340,707 | +0.02(+0.35%) |
Jun 15, 2004 | 6.507 | 6.617 | 6.507 | 6.575 | 10,252,188 | +0.09(+1.35%) |
Jun 14, 2004 | 6.487 | 6.549 | 6.468 | 6.487 | 8,357,613 | +0.00(+0.00%) |
Jun 10, 2004 | 6.487 | 6.541 | 6.472 | 6.487 | 6,836,975 | +0.00(+0.00%) |
Jun 09, 2004 | 6.507 | 6.602 | 6.461 | 6.487 | 10,676,174 | -0.03(-0.41%) |
Jun 08, 2004 | 6.442 | 6.514 | 6.396 | 6.514 | 6,470,376 | +0.09(+1.43%) |
Jun 07, 2004 | 6.384 | 6.457 | 6.304 | 6.423 | 5,482,997 | +0.05(+0.72%) |
Jun 04, 2004 | 6.446 | 6.487 | 6.365 | 6.377 | 4,815,048 | -0.04(-0.60%) |
Jun 03, 2004 | 6.392 | 6.487 | 6.377 | 6.415 | 7,569,387 | -0.01(-0.12%) |
Jun 02, 2004 | 6.362 | 6.442 | 6.308 | 6.423 | 5,673,764 | +0.10(+1.57%) |
Jun 01, 2004 | 6.373 | 6.430 | 6.297 | 6.323 | 6,669,267 | -0.05(-0.72%) |
May 28, 2004 | 6.297 | 6.384 | 6.289 | 6.369 | 10,866,155 | +0.07(+1.15%) |
May 27, 2004 | 6.293 | 6.335 | 6.224 | 6.297 | 10,999,273 | +0.01(+0.12%) |
May 26, 2004 | 6.316 | 6.316 | 6.258 | 6.289 | 10,040,194 | -0.01(-0.12%) |
May 25, 2004 | 6.194 | 6.350 | 6.140 | 6.297 | 8,814,617 | +0.11(+1.85%) |
May 24, 2004 | 6.239 | 6.285 | 6.121 | 6.182 | 5,106,178 | -0.04(-0.61%) |
May 21, 2004 | 6.312 | 6.320 | 6.087 | 6.220 | 11,199,999 | -0.05(-0.85%) |
May 20, 2004 | 6.243 | 6.327 | 6.224 | 6.274 | 5,126,880 | +0.03(+0.49%) |
May 19, 2004 | 6.350 | 6.438 | 6.217 | 6.243 | 9,002,240 | -0.09(-1.45%) |
May 18, 2004 | 6.236 | 6.339 | 6.224 | 6.335 | 5,387,351 | +0.09(+1.40%) |
May 17, 2004 | 6.213 | 6.270 | 6.186 | 6.247 | 5,998,436 | -0.06(-1.03%) |
May 14, 2004 | 6.396 | 6.446 | 6.274 | 6.312 | 9,527,900 | -0.10(-1.55%) |
May 13, 2004 | 6.438 | 6.465 | 6.335 | 6.411 | 5,481,424 | -0.02(-0.36%) |
May 12, 2004 | 6.507 | 6.522 | 6.365 | 6.434 | 8,588,736 | -0.11(-1.69%) |
May 11, 2004 | 6.522 | 6.568 | 6.495 | 6.545 | 5,541,694 | +0.05(+0.70%) |
May 10, 2004 | 6.446 | 6.541 | 6.404 | 6.499 | 6,521,737 | +0.02(+0.24%) |
May 07, 2004 | 6.552 | 6.640 | 6.472 | 6.484 | 6,928,166 | -0.14(-2.07%) |
May 06, 2004 | 6.602 | 6.652 | 6.560 | 6.621 | 7,232,137 | -0.03(-0.52%) |
May 05, 2004 | 6.671 | 6.682 | 6.640 | 6.655 | 5,884,447 | -0.03(-0.51%) |
May 04, 2004 | 6.659 | 6.793 | 6.644 | 6.690 | 8,689,623 | +0.05(+0.75%) |
May 03, 2004 | 6.663 | 6.697 | 6.602 | 6.640 | 11,805,319 | -0.04(-0.57%) |
Apr 30, 2004 | 6.621 | 6.720 | 6.594 | 6.678 | 10,733,299 | +0.06(+0.86%) |
Apr 29, 2004 | 6.606 | 6.648 | 6.560 | 6.621 | 5,902,528 | +0.02(+0.23%) |
Apr 28, 2004 | 6.678 | 6.678 | 6.522 | 6.606 | 10,093,913 | -0.07(-1.09%) |
Apr 27, 2004 | 6.678 | 6.793 | 6.644 | 6.678 | 7,406,920 | +0.00(+0.00%) |
Apr 26, 2004 | 6.755 | 6.770 | 6.629 | 6.678 | 7,656,123 | -0.10(-1.41%) |
Apr 23, 2004 | 6.716 | 6.793 | 6.652 | 6.774 | 6,632,581 | +0.03(+0.45%) |
Apr 22, 2004 | 6.606 | 6.751 | 6.591 | 6.743 | 17,121,132 | +0.08(+1.26%) |
Apr 21, 2004 | 6.461 | 6.739 | 6.449 | 6.659 | 33,591,348 | +0.19(+2.89%) |
Apr 20, 2004 | 6.499 | 6.518 | 6.457 | 6.472 | 12,029,104 | -0.00(-0.06%) |
Apr 19, 2004 | 6.487 | 6.499 | 6.400 | 6.476 | 5,836,493 | -0.02(-0.24%) |
Apr 16, 2004 | 6.507 | 6.522 | 6.411 | 6.491 | 7,721,110 | +0.00(+0.06%) |
Apr 15, 2004 | 6.533 | 6.541 | 6.457 | 6.487 | 12,948,877 | +0.02(+0.29%) |
Apr 14, 2004 | 6.533 | 6.549 | 6.426 | 6.468 | 12,880,483 | -0.06(-0.99%) |
Apr 13, 2004 | 6.594 | 6.602 | 6.507 | 6.533 | 15,603,115 | -0.06(-0.93%) |
Apr 12, 2004 | 6.529 | 6.610 | 6.487 | 6.594 | 15,940,103 | +0.07(+1.05%) |
Apr 08, 2004 | 6.476 | 6.529 | 6.449 | 6.526 | 17,035,968 | +0.06(+1.00%) |
Apr 07, 2004 | 6.449 | 6.518 | 6.411 | 6.461 | 18,112,966 | +0.00(+0.00%) |
Apr 06, 2004 | 6.335 | 6.487 | 6.316 | 6.461 | 10,892,884 | +0.07(+1.07%) |
Apr 05, 2004 | 6.285 | 6.419 | 6.278 | 6.392 | 9,968,919 | +0.08(+1.21%) |
Apr 02, 2004 | 6.430 | 6.449 | 6.258 | 6.316 | 5,093,862 | -0.06(-0.96%) |
Apr 01, 2004 | 6.316 | 6.411 | 6.312 | 6.377 | 6,444,696 | +0.03(+0.42%) |
Mar 31, 2004 | 6.278 | 6.449 | 6.171 | 6.350 | 7,336,430 | +0.08(+1.28%) |
Mar 30, 2004 | 6.239 | 6.297 | 6.186 | 6.270 | 6,607,425 | +0.04(+0.61%) |
Mar 29, 2004 | 6.220 | 6.258 | 6.113 | 6.232 | 7,901,658 | +0.06(+1.05%) |
Mar 26, 2004 | 6.342 | 6.342 | 6.152 | 6.167 | 7,029,839 | -0.16(-2.53%) |
Mar 25, 2004 | 6.220 | 6.350 | 6.220 | 6.327 | 10,781,515 | +0.09(+1.47%) |
Mar 24, 2004 | 6.106 | 6.278 | 6.106 | 6.236 | 10,068,233 | +0.06(+0.93%) |
Mar 23, 2004 | 6.484 | 6.484 | 6.125 | 6.178 | 14,798,379 | -0.31(-4.71%) |
Mar 22, 2004 | 6.392 | 6.491 | 6.297 | 6.484 | 10,165,975 | +0.06(+1.01%) |
Mar 19, 2004 | 6.453 | 6.499 | 6.392 | 6.419 | 9,509,819 | -0.03(-0.47%) |
Mar 18, 2004 | 6.377 | 6.484 | 6.346 | 6.449 | 10,480,165 | +0.07(+1.14%) |
Mar 17, 2004 | 6.350 | 6.484 | 6.308 | 6.377 | 13,843,231 | +0.08(+1.33%) |
Mar 16, 2004 | 6.373 | 6.400 | 6.251 | 6.293 | 12,024,911 | +0.00(+0.00%) |
Mar 15, 2004 | 6.396 | 6.400 | 6.255 | 6.293 | 14,976,307 | -0.10(-1.61%) |
Mar 12, 2004 | 6.430 | 6.480 | 6.335 | 6.396 | 11,891,007 | +0.00(+0.06%) |
Mar 11, 2004 | 6.564 | 6.610 | 6.358 | 6.392 | 16,967,836 | -0.22(-3.29%) |
Mar 10, 2004 | 7.045 | 7.052 | 6.545 | 6.610 | 21,332,956 | -0.47(-6.68%) |
Mar 09, 2004 | 7.213 | 7.216 | 7.060 | 7.083 | 10,839,951 | -0.13(-1.85%) |
Mar 08, 2004 | 7.312 | 7.365 | 7.213 | 7.216 | 5,380,800 | -0.11(-1.51%) |
Mar 05, 2004 | 7.277 | 7.380 | 7.255 | 7.327 | 4,925,368 | -0.02(-0.26%) |
Mar 04, 2004 | 7.358 | 7.373 | 7.255 | 7.346 | 3,103,118 | -0.05(-0.62%) |
Mar 03, 2004 | 7.281 | 7.392 | 7.224 | 7.392 | 6,121,859 | +0.11(+1.57%) |
Mar 02, 2004 | 7.438 | 7.438 | 7.255 | 7.277 | 5,830,990 | -0.14(-1.85%) |
Mar 01, 2004 | 7.461 | 7.506 | 7.365 | 7.415 | 7,410,064 | +0.08(+1.09%) |
Feb 27, 2004 | 7.403 | 7.442 | 7.308 | 7.335 | 12,061,860 | -0.09(-1.18%) |
Feb 26, 2004 | 7.251 | 7.449 | 7.235 | 7.422 | 7,442,820 | +0.12(+1.67%) |
Feb 25, 2004 | 7.262 | 7.338 | 7.193 | 7.300 | 6,631,009 | +0.04(+0.58%) |
Feb 24, 2004 | 7.384 | 7.396 | 7.209 | 7.258 | 9,027,134 | -0.17(-2.26%) |
Feb 23, 2004 | 7.388 | 7.472 | 7.354 | 7.426 | 7,090,633 | +0.05(+0.62%) |
Feb 20, 2004 | 7.346 | 7.445 | 7.277 | 7.380 | 7,770,636 | +0.03(+0.47%) |
Feb 19, 2004 | 7.243 | 7.468 | 7.178 | 7.346 | 8,842,132 | +0.12(+1.69%) |
Feb 18, 2004 | 7.239 | 7.247 | 7.136 | 7.224 | 4,878,200 | +0.01(+0.11%) |
Feb 17, 2004 | 7.224 | 7.285 | 7.201 | 7.216 | 5,388,923 | +0.00(+0.00%) |
Feb 13, 2004 | 7.293 | 7.350 | 7.182 | 7.216 | 5,101,461 | -0.09(-1.20%) |
Feb 12, 2004 | 7.235 | 7.438 | 7.213 | 7.304 | 7,913,450 | +0.07(+1.00%) |
Feb 11, 2004 | 7.216 | 7.235 | 7.132 | 7.232 | 10,290,446 | +0.02(+0.26%) |
Feb 10, 2004 | 7.136 | 7.251 | 7.113 | 7.213 | 4,905,453 | +0.06(+0.85%) |
Feb 09, 2004 | 7.232 | 7.239 | 7.094 | 7.151 | 5,902,266 | -0.13(-1.83%) |
Feb 06, 2004 | 7.193 | 7.316 | 7.132 | 7.285 | 6,209,643 | +0.10(+1.33%) |
Feb 05, 2004 | 7.258 | 7.289 | 7.159 | 7.190 | 7,995,469 | -0.08(-1.05%) |
Feb 04, 2004 | 7.262 | 7.331 | 7.224 | 7.266 | 8,829,554 | +0.00(+0.05%) |
Feb 03, 2004 | 7.159 | 7.293 | 7.087 | 7.262 | 8,752,251 | +0.10(+1.44%) |
Feb 02, 2004 | 7.090 | 7.197 | 7.003 | 7.159 | 8,171,562 | +0.09(+1.24%) |
Jan 30, 2004 | 7.205 | 7.205 | 6.949 | 7.071 | 10,016,086 | -0.18(-2.47%) |
Jan 29, 2004 | 7.033 | 7.251 | 7.029 | 7.251 | 8,885,369 | +0.22(+3.09%) |
Jan 28, 2004 | 7.098 | 7.136 | 7.010 | 7.033 | 5,808,717 | -0.08(-1.13%) |
Jan 27, 2004 | 7.102 | 7.178 | 7.079 | 7.113 | 5,459,413 | -0.03(-0.48%) |
Jan 26, 2004 | 7.117 | 7.163 | 7.056 | 7.148 | 6,133,913 | +0.03(+0.43%) |
Jan 23, 2004 | 7.132 | 7.228 | 7.098 | 7.117 | 7,867,854 | -0.00(-0.05%) |
Jan 22, 2004 | 7.155 | 7.167 | 7.098 | 7.121 | 5,778,320 | -0.03(-0.48%) |
Jan 21, 2004 | 7.178 | 7.213 | 7.071 | 7.155 | 10,262,931 | -0.02(-0.32%) |
Jan 20, 2004 | 7.239 | 7.239 | 7.113 | 7.178 | 7,698,050 | -0.06(-0.84%) |
Jan 16, 2004 | 7.155 | 7.251 | 7.136 | 7.239 | 6,873,399 | +0.11(+1.55%) |
Jan 15, 2004 | 7.125 | 7.178 | 7.071 | 7.129 | 7,627,298 | +0.01(+0.11%) |
Jan 14, 2004 | 7.098 | 7.155 | 7.083 | 7.121 | 9,201,655 | +0.02(+0.32%) |
Jan 13, 2004 | 7.071 | 7.136 | 7.048 | 7.098 | 5,658,304 | +0.00(+0.05%) |
Jan 12, 2004 | 7.098 | 7.121 | 7.018 | 7.094 | 6,868,944 | -0.05(-0.64%) |
Jan 09, 2004 | 7.117 | 7.144 | 7.117 | 7.140 | 8,577,206 | +0.02(+0.21%) |
Jan 08, 2004 | 7.174 | 7.247 | 7.083 | 7.125 | 7,912,401 | -0.04(-0.59%) |
Jan 07, 2004 | 7.087 | 7.213 | 7.033 | 7.167 | 13,228,739 | +0.11(+1.62%) |
Jan 06, 2004 | 7.098 | 7.098 | 6.995 | 7.052 | 5,142,078 | -0.05(-0.65%) |
Jan 05, 2004 | 7.068 | 7.159 | 6.953 | 7.098 | 9,050,718 | +0.05(+0.65%) |
Jan 02, 2004 | 7.079 | 7.117 | 7.003 | 7.052 | 7,498,373 | -0.01(-0.16%) |
Dec 31, 2003 | 7.022 | 7.075 | 7.014 | 7.064 | 6,565,236 | +0.04(+0.54%) |
Dec 30, 2003 | 6.984 | 7.060 | 6.957 | 7.026 | 5,450,503 | +0.01(+0.11%) |
Dec 29, 2003 | 6.964 | 7.033 | 6.934 | 7.018 | 5,955,461 | +0.10(+1.38%) |
Dec 26, 2003 | 6.942 | 6.942 | 6.877 | 6.923 | 2,193,303 | +0.02(+0.28%) |
Dec 24, 2003 | 6.911 | 6.938 | 6.850 | 6.903 | 2,941,175 | -0.02(-0.28%) |
Dec 23, 2003 | 6.869 | 6.923 | 6.839 | 6.923 | 6,756,004 | +0.01(+0.17%) |
Dec 22, 2003 | 6.674 | 6.934 | 6.655 | 6.911 | 15,109,425 | +0.16(+2.37%) |
Dec 19, 2003 | 6.659 | 6.751 | 6.587 | 6.751 | 14,033,999 | +0.09(+1.38%) |
Dec 18, 2003 | 6.587 | 6.659 | 6.526 | 6.659 | 13,246,296 | +0.08(+1.16%) |
Dec 17, 2003 | 6.602 | 6.621 | 6.556 | 6.583 | 9,495,668 | -0.03(-0.46%) |
Dec 16, 2003 | 6.598 | 6.617 | 6.507 | 6.613 | 9,403,429 | +0.02(+0.35%) |
Dec 15, 2003 | 6.606 | 6.640 | 6.571 | 6.591 | 7,788,455 | -0.02(-0.35%) |
Dec 12, 2003 | 6.617 | 6.640 | 6.552 | 6.613 | 5,688,177 | -0.00(-0.06%) |
Dec 11, 2003 | 6.659 | 6.667 | 6.602 | 6.617 | 8,629,091 | +0.00(+0.00%) |
Dec 10, 2003 | 6.610 | 6.674 | 6.552 | 6.617 | 8,422,338 | +0.01(+0.17%) |
Dec 09, 2003 | 6.678 | 6.690 | 6.430 | 6.606 | 12,879,959 | -0.22(-3.24%) |
Dec 08, 2003 | 6.766 | 6.827 | 6.690 | 6.827 | 7,712,200 | +0.07(+1.07%) |
Dec 05, 2003 | 6.755 | 6.789 | 6.755 | 6.755 | 6,875,496 | -0.08(-1.17%) |
Dec 04, 2003 | 6.926 | 6.934 | 6.781 | 6.835 | 9,411,290 | -0.10(-1.43%) |
Dec 03, 2003 | 6.961 | 6.999 | 6.888 | 6.934 | 9,308,569 | -0.04(-0.55%) |
Dec 02, 2003 | 7.071 | 7.071 | 6.949 | 6.972 | 8,790,509 | -0.10(-1.40%) |