Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.135 | 7.173 | 7.031 | 7.089 | 5,160,056 | -0.06(-0.87%) |
Oct 28, 2004 | 7.019 | 7.241 | 7.019 | 7.152 | 5,067,477 | +0.16(+2.30%) |
Oct 27, 2004 | 6.848 | 7.027 | 6.812 | 6.991 | 3,531,093 | +0.11(+1.60%) |
Oct 26, 2004 | 6.691 | 6.906 | 6.689 | 6.881 | 2,835,229 | +0.19(+2.90%) |
Oct 25, 2004 | 6.732 | 6.733 | 6.633 | 6.687 | 1,673,120 | -0.05(-0.68%) |
Oct 22, 2004 | 6.740 | 6.897 | 6.710 | 6.733 | 3,563,374 | -0.02(-0.24%) |
Oct 21, 2004 | 6.571 | 6.789 | 6.508 | 6.750 | 3,499,726 | +0.15(+2.31%) |
Oct 20, 2004 | 6.608 | 6.664 | 6.567 | 6.597 | 1,552,828 | -0.03(-0.45%) |
Oct 19, 2004 | 6.649 | 6.728 | 6.617 | 6.626 | 2,079,371 | +0.03(+0.47%) |
Oct 18, 2004 | 6.490 | 6.612 | 6.454 | 6.595 | 1,528,465 | +0.11(+1.64%) |
Oct 15, 2004 | 6.485 | 6.543 | 6.429 | 6.489 | 2,985,670 | +0.02(+0.25%) |
Oct 14, 2004 | 6.564 | 6.564 | 6.462 | 6.472 | 1,336,912 | -0.07(-1.05%) |
Oct 13, 2004 | 6.648 | 6.648 | 6.505 | 6.541 | 2,768,231 | -0.02(-0.25%) |
Oct 12, 2004 | 6.628 | 6.628 | 6.452 | 6.558 | 3,013,991 | -0.07(-1.07%) |
Oct 11, 2004 | 6.535 | 6.636 | 6.535 | 6.628 | 3,493,026 | +0.11(+1.71%) |
Oct 08, 2004 | 6.630 | 6.801 | 6.482 | 6.516 | 7,392,913 | -0.13(-1.95%) |
Oct 07, 2004 | 6.608 | 6.830 | 6.587 | 6.646 | 8,193,538 | +0.23(+3.66%) |
Oct 06, 2004 | 6.338 | 6.441 | 6.323 | 6.411 | 2,903,749 | +0.09(+1.40%) |
Oct 05, 2004 | 6.405 | 6.452 | 6.308 | 6.323 | 3,905,672 | -0.15(-2.26%) |
Oct 04, 2004 | 6.305 | 6.590 | 6.305 | 6.469 | 4,730,356 | +0.20(+3.11%) |
Oct 01, 2004 | 6.293 | 6.411 | 6.270 | 6.273 | 4,816,539 | -0.00(-0.08%) |
Sep 30, 2004 | 6.310 | 6.310 | 6.209 | 6.278 | 3,401,970 | -0.03(-0.47%) |
Sep 29, 2004 | 6.357 | 6.400 | 6.255 | 6.308 | 5,760,905 | -0.04(-0.67%) |
Sep 28, 2004 | 6.362 | 6.362 | 6.186 | 6.351 | 4,517,181 | -0.01(-0.10%) |
Sep 27, 2004 | 6.485 | 6.485 | 6.333 | 6.357 | 2,577,896 | -0.14(-2.17%) |
Sep 24, 2004 | 6.461 | 6.526 | 6.428 | 6.498 | 2,402,483 | +0.04(+0.61%) |
Sep 23, 2004 | 6.469 | 6.516 | 6.385 | 6.459 | 2,929,330 | -0.02(-0.28%) |
Sep 22, 2004 | 6.585 | 6.585 | 6.461 | 6.477 | 3,990,029 | -0.12(-1.89%) |
Sep 21, 2004 | 6.485 | 6.617 | 6.457 | 6.602 | 2,733,209 | +0.12(+1.90%) |
Sep 20, 2004 | 6.495 | 6.512 | 6.426 | 6.479 | 1,790,366 | -0.01(-0.23%) |
Sep 17, 2004 | 6.592 | 6.592 | 6.477 | 6.493 | 3,650,471 | -0.04(-0.58%) |
Sep 16, 2004 | 6.525 | 6.551 | 6.475 | 6.531 | 5,002,306 | +0.01(+0.10%) |
Sep 15, 2004 | 6.612 | 6.636 | 6.525 | 6.525 | 3,370,298 | -0.09(-1.32%) |
Sep 14, 2004 | 6.567 | 6.613 | 6.515 | 6.612 | 2,357,412 | +0.04(+0.68%) |
Sep 13, 2004 | 6.526 | 6.649 | 6.526 | 6.567 | 3,294,164 | +0.05(+0.83%) |
Sep 10, 2004 | 6.347 | 6.531 | 6.288 | 6.513 | 3,726,301 | +0.17(+2.61%) |
Sep 09, 2004 | 6.436 | 6.452 | 6.249 | 6.347 | 4,594,837 | -0.07(-1.10%) |
Sep 08, 2004 | 6.544 | 6.615 | 6.416 | 6.418 | 2,901,922 | -0.13(-1.96%) |
Sep 07, 2004 | 6.364 | 6.571 | 6.362 | 6.546 | 3,972,670 | +0.15(+2.36%) |
Sep 03, 2004 | 6.308 | 6.421 | 6.298 | 6.395 | 2,966,788 | +0.06(+0.96%) |
Sep 02, 2004 | 6.165 | 6.359 | 6.165 | 6.334 | 6,130,003 | +0.19(+3.10%) |
Sep 01, 2004 | 6.096 | 6.155 | 6.062 | 6.144 | 3,441,864 | +0.05(+0.78%) |
Aug 31, 2004 | 6.058 | 6.096 | 5.981 | 6.096 | 3,744,878 | +0.02(+0.35%) |
Aug 30, 2004 | 6.145 | 6.163 | 6.075 | 6.075 | 2,384,211 | -0.09(-1.46%) |
Aug 27, 2004 | 6.070 | 6.209 | 6.027 | 6.165 | 4,311,619 | +0.05(+0.81%) |
Aug 26, 2004 | 6.011 | 6.127 | 5.986 | 6.116 | 6,184,210 | +0.11(+1.80%) |
Aug 25, 2004 | 6.024 | 6.070 | 5.956 | 6.008 | 6,776,837 | +0.00(+0.00%) |
Aug 24, 2004 | 5.983 | 6.027 | 5.971 | 6.008 | 4,994,084 | +0.03(+0.44%) |
Aug 23, 2004 | 6.042 | 6.065 | 5.920 | 5.981 | 5,630,564 | -0.06(-1.06%) |
Aug 20, 2004 | 6.091 | 6.190 | 6.011 | 6.045 | 25,215,268 | -0.61(-9.22%) |
Aug 19, 2004 | 6.723 | 6.782 | 6.599 | 6.659 | 3,547,843 | -0.01(-0.10%) |
Aug 18, 2004 | 6.682 | 6.748 | 6.594 | 6.666 | 3,035,004 | -0.03(-0.39%) |
Aug 17, 2004 | 6.654 | 6.827 | 6.648 | 6.692 | 4,263,198 | +0.07(+1.07%) |
Aug 16, 2004 | 6.490 | 6.732 | 6.489 | 6.622 | 3,919,377 | +0.13(+2.02%) |
Aug 13, 2004 | 6.426 | 6.543 | 6.351 | 6.490 | 3,337,713 | +0.06(+1.00%) |
Aug 12, 2004 | 6.709 | 6.789 | 6.395 | 6.426 | 7,005,848 | -0.28(-4.19%) |
Aug 11, 2004 | 6.769 | 6.781 | 6.692 | 6.707 | 1,872,286 | -0.10(-1.52%) |
Aug 10, 2004 | 6.676 | 6.840 | 6.676 | 6.810 | 2,954,911 | +0.14(+2.04%) |
Aug 09, 2004 | 6.654 | 6.704 | 6.549 | 6.674 | 2,316,604 | +0.11(+1.75%) |
Aug 06, 2004 | 6.686 | 6.686 | 6.526 | 6.559 | 4,073,167 | -0.13(-1.89%) |
Aug 05, 2004 | 7.052 | 7.052 | 6.633 | 6.686 | 7,169,384 | -0.36(-5.17%) |
Aug 04, 2004 | 7.139 | 7.139 | 6.929 | 7.050 | 3,575,860 | -0.09(-1.24%) |
Aug 03, 2004 | 7.232 | 7.241 | 7.085 | 7.139 | 1,959,688 | -0.09(-1.18%) |
Aug 02, 2004 | 7.208 | 7.264 | 7.168 | 7.224 | 2,879,691 | +0.02(+0.23%) |
Jul 30, 2004 | 7.227 | 7.329 | 7.183 | 7.208 | 5,686,294 | -0.25(-3.30%) |
Jul 29, 2004 | 7.413 | 7.516 | 7.375 | 7.454 | 2,691,792 | +0.07(+0.89%) |
Jul 28, 2004 | 7.221 | 7.602 | 7.186 | 7.388 | 5,153,661 | +0.18(+2.46%) |
Jul 27, 2004 | 6.976 | 7.222 | 6.976 | 7.211 | 3,738,178 | +0.24(+3.39%) |
Jul 26, 2004 | 7.037 | 7.109 | 6.912 | 6.975 | 2,084,548 | -0.06(-0.86%) |
Jul 23, 2004 | 7.098 | 7.124 | 7.012 | 7.035 | 3,168,391 | -0.06(-0.88%) |
Jul 22, 2004 | 6.922 | 7.142 | 6.863 | 7.098 | 5,259,030 | +0.17(+2.39%) |
Jul 21, 2004 | 7.019 | 7.058 | 6.932 | 6.932 | 3,775,027 | -0.08(-1.19%) |
Jul 20, 2004 | 6.710 | 7.022 | 6.710 | 7.016 | 3,580,733 | +0.35(+5.19%) |
Jul 19, 2004 | 6.735 | 6.779 | 6.617 | 6.669 | 2,373,248 | -0.05(-0.73%) |
Jul 16, 2004 | 6.889 | 6.889 | 6.695 | 6.718 | 2,248,084 | -0.11(-1.66%) |
Jul 15, 2004 | 6.912 | 6.929 | 6.822 | 6.832 | 2,381,166 | -0.01(-0.19%) |
Jul 14, 2004 | 6.978 | 6.978 | 6.825 | 6.845 | 2,358,326 | -0.13(-1.88%) |
Jul 13, 2004 | 6.912 | 7.009 | 6.912 | 6.976 | 1,879,291 | +0.04(+0.64%) |
Jul 12, 2004 | 6.832 | 6.956 | 6.832 | 6.932 | 1,959,688 | +0.10(+1.47%) |
Jul 09, 2004 | 6.846 | 6.891 | 6.702 | 6.832 | 3,722,342 | +0.06(+0.82%) |
Jul 08, 2004 | 6.896 | 6.896 | 6.715 | 6.776 | 6,389,163 | -0.34(-4.73%) |
Jul 07, 2004 | 6.994 | 7.158 | 6.994 | 7.112 | 3,641,031 | +0.10(+1.45%) |
Jul 06, 2004 | 6.968 | 7.047 | 6.879 | 7.011 | 2,541,352 | +0.04(+0.61%) |
Jul 02, 2004 | 7.070 | 7.149 | 6.935 | 6.968 | 3,209,503 | -0.10(-1.44%) |
Jul 01, 2004 | 6.970 | 7.083 | 6.920 | 7.070 | 3,349,285 | +0.07(+1.06%) |
Jun 30, 2004 | 7.001 | 7.060 | 6.945 | 6.996 | 4,197,418 | -0.00(-0.05%) |
Jun 29, 2004 | 7.267 | 7.267 | 6.986 | 6.999 | 4,646,608 | -0.27(-3.68%) |
Jun 28, 2004 | 7.265 | 7.388 | 7.187 | 7.267 | 3,475,972 | +0.00(+0.02%) |
Jun 25, 2004 | 7.259 | 7.298 | 7.150 | 7.265 | 4,049,718 | +0.00(+0.02%) |
Jun 24, 2004 | 7.175 | 7.328 | 7.175 | 7.264 | 4,702,339 | +0.08(+1.07%) |
Jun 23, 2004 | 6.935 | 7.193 | 6.929 | 7.186 | 3,267,061 | +0.22(+3.13%) |
Jun 22, 2004 | 6.932 | 6.973 | 6.860 | 6.968 | 2,529,475 | +0.03(+0.43%) |
Jun 21, 2004 | 6.866 | 6.994 | 6.842 | 6.938 | 3,266,756 | +0.09(+1.37%) |
Jun 18, 2004 | 6.804 | 6.904 | 6.778 | 6.845 | 2,850,760 | +0.05(+0.72%) |
Jun 17, 2004 | 6.763 | 6.809 | 6.682 | 6.796 | 2,403,701 | +0.03(+0.49%) |
Jun 16, 2004 | 6.773 | 6.786 | 6.730 | 6.763 | 2,157,332 | -0.01(-0.15%) |
Jun 15, 2004 | 6.710 | 6.812 | 6.699 | 6.773 | 1,950,247 | +0.09(+1.35%) |
Jun 14, 2004 | 6.776 | 6.776 | 6.640 | 6.682 | 2,203,012 | -0.11(-1.62%) |
Jun 10, 2004 | 6.764 | 6.861 | 6.755 | 6.792 | 2,407,660 | +0.06(+0.95%) |
Jun 09, 2004 | 6.796 | 6.853 | 6.723 | 6.728 | 2,092,161 | -0.05(-0.75%) |
Jun 08, 2004 | 6.723 | 6.779 | 6.692 | 6.779 | 1,734,636 | +0.06(+0.85%) |
Jun 07, 2004 | 6.699 | 6.756 | 6.669 | 6.722 | 2,420,451 | +0.05(+0.69%) |
Jun 04, 2004 | 6.732 | 6.746 | 6.651 | 6.676 | 2,275,187 | -0.01(-0.15%) |
Jun 03, 2004 | 6.753 | 6.804 | 6.633 | 6.686 | 4,228,481 | -0.11(-1.59%) |
Jun 02, 2004 | 6.756 | 6.805 | 6.732 | 6.794 | 3,590,782 | +0.07(+0.98%) |
Jun 01, 2004 | 6.663 | 6.759 | 6.633 | 6.728 | 3,750,055 | +0.07(+1.06%) |
May 28, 2004 | 6.687 | 6.699 | 6.633 | 6.658 | 2,249,911 | -0.02(-0.25%) |
May 27, 2004 | 6.607 | 6.718 | 6.597 | 6.674 | 3,678,793 | +0.08(+1.14%) |
May 26, 2004 | 6.567 | 6.631 | 6.523 | 6.599 | 4,045,454 | +0.01(+0.17%) |
May 25, 2004 | 6.485 | 6.590 | 6.452 | 6.587 | 4,205,640 | +0.05(+0.70%) |
May 24, 2004 | 6.551 | 6.589 | 6.416 | 6.541 | 5,368,359 | -0.01(-0.15%) |
May 21, 2004 | 6.280 | 6.577 | 6.264 | 6.551 | 10,795,798 | +0.44(+7.17%) |
May 20, 2004 | 6.159 | 6.188 | 6.042 | 6.113 | 3,743,964 | -0.00(-0.08%) |
May 19, 2004 | 6.157 | 6.264 | 6.108 | 6.118 | 3,440,646 | +0.06(+1.00%) |
May 18, 2004 | 5.902 | 6.063 | 5.902 | 6.057 | 2,134,187 | +0.23(+3.92%) |
May 17, 2004 | 5.837 | 5.893 | 5.722 | 5.829 | 2,586,118 | -0.13(-2.12%) |
May 14, 2004 | 6.045 | 6.045 | 5.911 | 5.955 | 1,925,885 | -0.06(-0.96%) |
May 13, 2004 | 5.966 | 6.075 | 5.861 | 6.012 | 3,605,096 | +0.04(+0.69%) |
May 12, 2004 | 5.929 | 5.980 | 5.781 | 5.971 | 3,541,752 | +0.04(+0.75%) |
May 11, 2004 | 5.824 | 5.939 | 5.824 | 5.927 | 2,877,864 | +0.11(+1.86%) |
May 10, 2004 | 5.804 | 5.871 | 5.774 | 5.819 | 3,308,782 | -0.01(-0.17%) |
May 07, 2004 | 6.014 | 6.095 | 5.817 | 5.829 | 5,138,129 | -0.19(-3.11%) |
May 06, 2004 | 6.142 | 6.182 | 5.927 | 6.016 | 5,147,570 | -0.13(-2.06%) |
May 05, 2004 | 5.989 | 6.163 | 5.962 | 6.142 | 4,035,709 | +0.13(+2.24%) |
May 04, 2004 | 5.943 | 6.027 | 5.899 | 6.008 | 3,146,769 | +0.09(+1.55%) |
May 03, 2004 | 5.863 | 6.014 | 5.796 | 5.916 | 3,615,145 | +0.07(+1.12%) |
Apr 30, 2004 | 5.943 | 5.963 | 5.769 | 5.850 | 5,519,104 | -0.09(-1.44%) |
Apr 29, 2004 | 6.149 | 6.185 | 5.871 | 5.935 | 4,307,051 | -0.21(-3.47%) |
Apr 28, 2004 | 6.341 | 6.341 | 6.144 | 6.149 | 2,944,862 | -0.21(-3.28%) |
Apr 27, 2004 | 6.264 | 6.410 | 6.264 | 6.357 | 2,507,244 | +0.11(+1.76%) |
Apr 26, 2004 | 6.301 | 6.328 | 6.239 | 6.247 | 1,730,068 | -0.04(-0.60%) |
Apr 23, 2004 | 6.250 | 6.288 | 6.191 | 6.285 | 1,764,785 | -0.01(-0.10%) |
Apr 22, 2004 | 6.190 | 6.338 | 6.150 | 6.292 | 1,550,087 | +0.09(+1.40%) |
Apr 21, 2004 | 6.131 | 6.226 | 6.099 | 6.205 | 1,605,208 | +0.08(+1.23%) |
Apr 20, 2004 | 6.218 | 6.306 | 6.129 | 6.129 | 1,857,669 | -0.06(-1.03%) |
Apr 19, 2004 | 6.157 | 6.203 | 6.072 | 6.193 | 2,548,356 | +0.05(+0.75%) |
Apr 16, 2004 | 6.272 | 6.280 | 6.119 | 6.147 | 3,881,310 | -0.04(-0.69%) |
Apr 15, 2004 | 6.137 | 6.213 | 6.103 | 6.190 | 2,706,410 | +0.08(+1.34%) |
Apr 14, 2004 | 6.229 | 6.231 | 6.085 | 6.108 | 4,362,172 | -0.12(-1.95%) |
Apr 13, 2004 | 6.456 | 6.507 | 6.159 | 6.229 | 4,635,950 | -0.22(-3.41%) |
Apr 12, 2004 | 6.443 | 6.479 | 6.393 | 6.449 | 3,081,598 | +0.01(+0.10%) |
Apr 08, 2004 | 6.641 | 6.656 | 6.415 | 6.443 | 4,012,260 | -0.12(-1.88%) |
Apr 07, 2004 | 6.567 | 6.572 | 6.474 | 6.566 | 1,432,536 | -0.01(-0.20%) |
Apr 06, 2004 | 6.566 | 6.595 | 6.539 | 6.579 | 2,317,213 | -0.02(-0.25%) |
Apr 05, 2004 | 6.562 | 6.599 | 6.548 | 6.595 | 4,263,807 | +0.05(+0.80%) |
Apr 02, 2004 | 6.556 | 6.592 | 6.520 | 6.543 | 2,539,220 | +0.01(+0.18%) |
Apr 01, 2004 | 6.553 | 6.554 | 6.461 | 6.531 | 2,153,677 | -0.02(-0.30%) |
Mar 31, 2004 | 6.551 | 6.605 | 6.512 | 6.551 | 4,877,142 | +0.00(+0.00%) |
Mar 30, 2004 | 6.349 | 6.567 | 6.346 | 6.551 | 4,984,339 | +0.20(+3.18%) |
Mar 29, 2004 | 6.198 | 6.362 | 6.198 | 6.349 | 2,265,138 | +0.16(+2.63%) |
Mar 26, 2004 | 6.305 | 6.313 | 6.186 | 6.186 | 3,233,257 | -0.13(-2.13%) |
Mar 25, 2004 | 6.173 | 6.334 | 6.165 | 6.321 | 3,002,419 | +0.18(+2.86%) |
Mar 24, 2004 | 6.132 | 6.177 | 6.070 | 6.145 | 2,542,570 | -0.00(-0.05%) |
Mar 23, 2004 | 6.127 | 6.203 | 6.109 | 6.149 | 2,313,254 | +0.07(+1.08%) |
Mar 22, 2004 | 6.058 | 6.103 | 6.008 | 6.083 | 2,627,535 | -0.05(-0.75%) |
Mar 19, 2004 | 6.175 | 6.180 | 6.098 | 6.129 | 1,490,094 | -0.05(-0.85%) |
Mar 18, 2004 | 6.190 | 6.214 | 6.140 | 6.182 | 2,234,684 | -0.01(-0.13%) |
Mar 17, 2004 | 6.160 | 6.213 | 6.155 | 6.190 | 2,055,312 | +0.04(+0.59%) |
Mar 16, 2004 | 6.193 | 6.239 | 6.114 | 6.154 | 2,338,531 | +0.00(+0.03%) |
Mar 15, 2004 | 6.321 | 6.324 | 6.132 | 6.152 | 3,409,584 | -0.20(-3.18%) |
Mar 12, 2004 | 6.214 | 6.361 | 6.198 | 6.354 | 2,816,348 | +0.15(+2.44%) |
Mar 11, 2004 | 6.127 | 6.288 | 6.083 | 6.203 | 5,303,492 | -0.07(-1.05%) |
Mar 10, 2004 | 6.383 | 6.405 | 6.269 | 6.269 | 2,640,326 | -0.11(-1.80%) |
Mar 09, 2004 | 6.452 | 6.474 | 6.362 | 6.383 | 2,255,392 | -0.10(-1.52%) |
Mar 08, 2004 | 6.551 | 6.559 | 6.469 | 6.482 | 1,741,031 | -0.02(-0.35%) |
Mar 05, 2004 | 6.518 | 6.549 | 6.487 | 6.505 | 3,387,352 | -0.04(-0.68%) |
Mar 04, 2004 | 6.548 | 6.562 | 6.477 | 6.549 | 3,923,031 | +0.05(+0.83%) |
Mar 03, 2004 | 6.469 | 6.500 | 6.357 | 6.495 | 3,232,953 | -0.03(-0.45%) |
Mar 02, 2004 | 6.441 | 6.536 | 6.441 | 6.525 | 3,685,189 | +0.05(+0.76%) |
Mar 01, 2004 | 6.426 | 6.482 | 6.410 | 6.475 | 2,795,030 | +0.05(+0.77%) |
Feb 27, 2004 | 6.392 | 6.484 | 6.387 | 6.426 | 3,370,907 | +0.05(+0.80%) |
Feb 26, 2004 | 6.259 | 6.403 | 6.196 | 6.375 | 5,816,635 | -0.05(-0.74%) |
Feb 25, 2004 | 6.456 | 6.508 | 6.387 | 6.423 | 2,583,073 | -0.03(-0.51%) |
Feb 24, 2004 | 6.398 | 6.485 | 6.372 | 6.456 | 4,722,133 | +0.09(+1.42%) |
Feb 23, 2004 | 6.374 | 6.420 | 6.311 | 6.365 | 6,592,593 | -0.05(-0.77%) |
Feb 20, 2004 | 6.682 | 6.773 | 6.295 | 6.415 | 12,932,421 | -0.12(-1.78%) |
Feb 19, 2004 | 6.691 | 6.715 | 6.510 | 6.531 | 3,000,287 | -0.14(-2.14%) |
Feb 18, 2004 | 6.608 | 6.715 | 6.592 | 6.674 | 4,434,956 | +0.09(+1.32%) |
Feb 17, 2004 | 6.513 | 6.645 | 6.513 | 6.587 | 3,313,046 | +0.11(+1.65%) |
Feb 13, 2004 | 6.559 | 6.587 | 6.459 | 6.480 | 2,667,125 | -0.08(-1.20%) |
Feb 12, 2004 | 6.485 | 6.602 | 6.485 | 6.559 | 4,063,727 | -0.01(-0.10%) |
Feb 11, 2004 | 6.572 | 6.585 | 6.464 | 6.566 | 4,223,304 | -0.00(-0.02%) |
Feb 10, 2004 | 6.641 | 6.643 | 6.551 | 6.567 | 3,582,255 | -0.04(-0.60%) |
Feb 09, 2004 | 6.600 | 6.633 | 6.584 | 6.607 | 3,516,171 | +0.01(+0.20%) |
Feb 06, 2004 | 6.553 | 6.625 | 6.551 | 6.594 | 3,364,208 | +0.03(+0.50%) |
Feb 05, 2004 | 6.649 | 6.681 | 6.497 | 6.561 | 3,890,141 | -0.00(-0.03%) |
Feb 04, 2004 | 6.567 | 6.625 | 6.505 | 6.562 | 2,152,459 | -0.00(-0.07%) |
Feb 03, 2004 | 6.567 | 6.625 | 6.536 | 6.567 | 1,791,280 | +0.00(+0.00%) |
Feb 02, 2004 | 6.513 | 6.600 | 6.513 | 6.567 | 2,551,401 | +0.11(+1.78%) |
Jan 30, 2004 | 6.467 | 6.546 | 6.405 | 6.452 | 1,896,040 | -0.01(-0.23%) |
Jan 29, 2004 | 6.344 | 6.484 | 6.344 | 6.467 | 3,141,592 | +0.12(+1.94%) |
Jan 28, 2004 | 6.485 | 6.558 | 6.313 | 6.344 | 3,225,339 | -0.14(-2.18%) |
Jan 27, 2004 | 6.502 | 6.528 | 6.339 | 6.485 | 7,379,514 | -0.14(-2.13%) |
Jan 26, 2004 | 6.559 | 6.691 | 6.544 | 6.626 | 6,987,271 | +0.12(+1.82%) |
Jan 23, 2004 | 6.329 | 6.518 | 6.313 | 6.508 | 6,392,817 | +0.21(+3.36%) |
Jan 22, 2004 | 6.280 | 6.328 | 6.239 | 6.296 | 4,545,807 | +0.08(+1.32%) |
Jan 21, 2004 | 6.205 | 6.247 | 6.150 | 6.214 | 3,382,175 | +0.02(+0.32%) |
Jan 20, 2004 | 6.313 | 6.313 | 6.168 | 6.195 | 2,626,622 | -0.10(-1.62%) |
Jan 16, 2004 | 6.272 | 6.351 | 6.262 | 6.296 | 3,972,366 | +0.11(+1.75%) |
Jan 15, 2004 | 6.149 | 6.200 | 6.091 | 6.188 | 4,489,772 | +0.09(+1.45%) |
Jan 14, 2004 | 6.075 | 6.116 | 6.073 | 6.099 | 7,311,907 | +0.11(+1.89%) |
Jan 13, 2004 | 5.976 | 6.021 | 5.939 | 5.986 | 3,048,099 | +0.02(+0.36%) |
Jan 12, 2004 | 5.870 | 5.976 | 5.870 | 5.965 | 2,845,888 | +0.07(+1.17%) |
Jan 09, 2004 | 5.906 | 5.909 | 5.863 | 5.896 | 2,252,043 | -0.02(-0.42%) |
Jan 08, 2004 | 5.911 | 5.948 | 5.860 | 5.920 | 5,959,463 | +0.18(+3.12%) |
Jan 07, 2004 | 5.728 | 5.748 | 5.656 | 5.742 | 3,763,150 | +0.02(+0.32%) |
Jan 06, 2004 | 5.559 | 5.738 | 5.546 | 5.723 | 4,827,503 | +0.16(+2.95%) |
Jan 05, 2004 | 5.520 | 5.559 | 5.434 | 5.559 | 4,140,470 | +0.10(+1.83%) |
Jan 02, 2004 | 5.689 | 5.689 | 5.434 | 5.459 | 2,044,349 | -0.17(-3.06%) |
Dec 31, 2003 | 5.600 | 5.640 | 5.586 | 5.632 | 1,923,753 | +0.03(+0.56%) |
Dec 30, 2003 | 5.599 | 5.607 | 5.559 | 5.600 | 1,165,154 | -0.01(-0.15%) |
Dec 29, 2003 | 5.556 | 5.615 | 5.556 | 5.609 | 2,359,239 | +0.05(+0.95%) |
Dec 26, 2003 | 5.476 | 5.574 | 5.476 | 5.556 | 1,893,299 | +0.10(+1.74%) |
Dec 24, 2003 | 5.467 | 5.467 | 5.425 | 5.461 | 1,015,931 | -0.01(-0.12%) |
Dec 23, 2003 | 5.439 | 5.471 | 5.431 | 5.467 | 3,336,190 | +0.07(+1.25%) |
Dec 22, 2003 | 5.374 | 5.415 | 5.364 | 5.400 | 2,100,993 | +0.03(+0.49%) |
Dec 19, 2003 | 5.410 | 5.415 | 5.321 | 5.374 | 2,587,337 | -0.01(-0.12%) |
Dec 18, 2003 | 5.310 | 5.405 | 5.306 | 5.380 | 3,013,078 | +0.10(+1.80%) |
Dec 17, 2003 | 5.203 | 5.295 | 5.187 | 5.285 | 5,319,633 | +0.04(+0.78%) |
Dec 16, 2003 | 5.328 | 5.328 | 5.188 | 5.244 | 6,736,943 | -0.12(-2.32%) |
Dec 15, 2003 | 5.590 | 5.605 | 5.356 | 5.369 | 3,260,361 | -0.18(-3.28%) |
Dec 12, 2003 | 5.582 | 5.590 | 5.500 | 5.551 | 1,510,802 | -0.04(-0.79%) |
Dec 11, 2003 | 5.530 | 5.620 | 5.528 | 5.595 | 2,718,896 | +0.07(+1.19%) |
Dec 10, 2003 | 5.574 | 5.600 | 5.563 | 5.530 | 3,097,130 | -0.04(-0.80%) |
Dec 09, 2003 | 5.582 | 5.636 | 5.564 | 5.574 | 2,586,423 | -0.00(-0.03%) |
Dec 08, 2003 | 5.508 | 5.587 | 5.508 | 5.576 | 4,051,241 | +0.04(+0.77%) |
Dec 05, 2003 | 5.599 | 5.622 | 5.549 | 5.533 | 2,545,311 | -0.08(-1.49%) |
Dec 04, 2003 | 5.673 | 5.682 | 5.505 | 5.617 | 6,127,871 | -0.05(-0.84%) |
Dec 03, 2003 | 5.632 | 5.696 | 5.632 | 5.664 | 5,463,374 | +0.04(+0.70%) |
Dec 02, 2003 | 5.638 | 5.664 | 5.623 | 5.625 | 3,810,962 | -0.04(-0.70%) |
Dec 01, 2003 | 5.681 | 5.712 | 5.635 | 5.664 | 3,962,316 | +0.00(+0.00%) |
Nov 28, 2003 | 5.651 | 5.679 | 5.587 | 5.664 | 2,091,552 | +0.01(+0.23%) |
Nov 26, 2003 | 5.732 | 5.732 | 5.564 | 5.651 | 5,185,637 | -0.14(-2.35%) |
Nov 25, 2003 | 5.633 | 5.817 | 5.632 | 5.787 | 4,351,209 | +0.06(+1.00%) |
Nov 24, 2003 | 5.733 | 5.761 | 5.651 | 5.730 | 5,685,989 | -0.00(-0.06%) |
Nov 21, 2003 | 5.224 | 5.778 | 5.553 | 5.733 | 12,602,000 | +0.51(+9.74%) |
Nov 20, 2003 | 5.011 | 5.270 | 4.993 | 5.224 | 7,371,900 | +0.21(+4.26%) |
Nov 19, 2003 | 4.944 | 5.011 | 4.893 | 5.011 | 3,606,009 | +0.11(+2.21%) |
Nov 18, 2003 | 4.926 | 4.974 | 4.886 | 4.903 | 3,746,705 | -0.01(-0.27%) |
Nov 17, 2003 | 4.980 | 5.118 | 4.911 | 4.916 | 3,831,975 | -0.20(-3.95%) |
Nov 14, 2003 | 5.164 | 5.254 | 5.077 | 5.118 | 1,747,122 | -0.07(-1.36%) |
Nov 13, 2003 | 5.219 | 5.219 | 5.090 | 5.188 | 1,614,040 | -0.03(-0.60%) |
Nov 12, 2003 | 5.131 | 5.218 | 5.131 | 5.219 | 2,773,713 | +0.10(+1.99%) |
Nov 11, 2003 | 5.009 | 5.136 | 5.009 | 5.118 | 2,201,794 | +0.10(+2.03%) |
Nov 10, 2003 | 5.014 | 5.042 | 4.960 | 5.016 | 2,216,107 | +0.00(+0.03%) |
Nov 07, 2003 | 5.054 | 5.088 | 5.014 | 5.014 | 1,339,958 | -0.01(-0.23%) |
Nov 06, 2003 | 4.926 | 5.036 | 4.926 | 5.026 | 2,993,587 | +0.08(+1.69%) |
Nov 05, 2003 | 5.073 | 5.022 | 4.906 | 4.942 | 3,453,741 | -0.08(-1.63%) |
Nov 04, 2003 | 5.073 | 5.073 | 5.006 | 5.024 | 2,102,515 | -0.04(-0.81%) |