Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.841 | 8.888 | 8.705 | 8.821 | 51,939,076 | -0.02(-0.24%) |
Sep 29, 2004 | 8.672 | 8.875 | 8.646 | 8.842 | 57,449,984 | +0.18(+2.13%) |
Sep 28, 2004 | 8.539 | 8.706 | 8.429 | 8.658 | 63,382,484 | +0.14(+1.70%) |
Sep 27, 2004 | 8.506 | 8.628 | 8.497 | 8.513 | 39,845,824 | -0.05(-0.55%) |
Sep 24, 2004 | 8.651 | 8.691 | 8.530 | 8.560 | 39,029,220 | -0.08(-0.98%) |
Sep 23, 2004 | 8.535 | 8.674 | 8.506 | 8.645 | 46,860,700 | +0.13(+1.49%) |
Sep 22, 2004 | 8.643 | 8.686 | 8.496 | 8.518 | 49,521,052 | -0.18(-2.06%) |
Sep 21, 2004 | 8.781 | 8.781 | 8.640 | 8.698 | 51,824,948 | -0.07(-0.81%) |
Sep 20, 2004 | 8.855 | 8.969 | 8.746 | 8.769 | 54,977,764 | -0.16(-1.84%) |
Sep 17, 2004 | 8.811 | 8.937 | 8.717 | 8.933 | 69,196,168 | +0.07(+0.83%) |
Sep 16, 2004 | 9.036 | 9.200 | 8.851 | 8.859 | 77,272,576 | -0.17(-1.83%) |
Sep 15, 2004 | 9.024 | 9.096 | 8.937 | 9.024 | 55,290,960 | -0.03(-0.38%) |
Sep 14, 2004 | 8.849 | 9.058 | 8.799 | 9.058 | 86,076,480 | +0.22(+2.51%) |
Sep 13, 2004 | 8.666 | 8.846 | 8.654 | 8.837 | 66,826,608 | +0.19(+2.25%) |
Sep 10, 2004 | 8.408 | 8.645 | 8.362 | 8.642 | 46,560,012 | +0.21(+2.46%) |
Sep 09, 2004 | 8.560 | 8.568 | 8.323 | 8.435 | 51,516,444 | -0.11(-1.34%) |
Sep 08, 2004 | 8.534 | 8.630 | 8.511 | 8.549 | 47,532,432 | +0.00(+0.00%) |
Sep 07, 2004 | 8.594 | 8.678 | 8.470 | 8.549 | 52,932,864 | -0.03(-0.31%) |
Sep 03, 2004 | 8.554 | 8.674 | 8.531 | 8.576 | 40,521,724 | -0.02(-0.19%) |
Sep 02, 2004 | 8.403 | 8.623 | 8.403 | 8.592 | 54,743,256 | +0.18(+2.19%) |
Sep 01, 2004 | 8.289 | 8.419 | 8.236 | 8.408 | 51,532,076 | +0.10(+1.26%) |
Aug 31, 2004 | 8.180 | 8.306 | 8.175 | 8.303 | 37,429,360 | +0.10(+1.20%) |
Aug 30, 2004 | 8.192 | 8.285 | 8.160 | 8.204 | 30,087,736 | -0.04(-0.47%) |
Aug 27, 2004 | 8.290 | 8.335 | 8.209 | 8.243 | 33,282,240 | -0.05(-0.58%) |
Aug 26, 2004 | 8.198 | 8.297 | 8.169 | 8.291 | 48,934,784 | +0.07(+0.88%) |
Aug 25, 2004 | 8.039 | 8.251 | 7.957 | 8.219 | 52,614,456 | +0.17(+2.13%) |
Aug 24, 2004 | 7.949 | 8.048 | 7.917 | 8.047 | 51,984,412 | +0.15(+1.85%) |
Aug 23, 2004 | 7.848 | 7.964 | 7.831 | 7.901 | 42,913,172 | +0.09(+1.20%) |
Aug 20, 2004 | 7.617 | 7.860 | 7.594 | 7.807 | 48,648,684 | +0.16(+2.12%) |
Aug 19, 2004 | 7.650 | 7.747 | 7.553 | 7.645 | 47,859,700 | -0.02(-0.29%) |
Aug 18, 2004 | 7.550 | 7.676 | 7.515 | 7.667 | 49,538,248 | +0.03(+0.43%) |
Aug 17, 2004 | 7.576 | 7.670 | 7.555 | 7.634 | 45,454,704 | +0.08(+1.08%) |
Aug 16, 2004 | 7.446 | 7.608 | 7.442 | 7.553 | 37,711,292 | +0.13(+1.76%) |
Aug 13, 2004 | 7.471 | 7.475 | 7.308 | 7.422 | 43,615,648 | -0.01(-0.19%) |
Aug 12, 2004 | 7.278 | 7.501 | 7.271 | 7.437 | 65,228,832 | +0.11(+1.48%) |
Aug 11, 2004 | 7.168 | 7.366 | 7.124 | 7.328 | 56,341,548 | +0.06(+0.85%) |
Aug 10, 2004 | 7.041 | 7.274 | 7.040 | 7.267 | 53,224,172 | +0.27(+3.80%) |
Aug 09, 2004 | 7.102 | 7.158 | 6.987 | 7.001 | 37,705,036 | -0.08(-1.07%) |
Aug 06, 2004 | 7.002 | 7.254 | 6.963 | 7.077 | 73,391,752 | -0.00(-0.04%) |
Aug 05, 2004 | 7.323 | 7.328 | 7.071 | 7.080 | 54,584,832 | -0.19(-2.65%) |
Aug 04, 2004 | 7.335 | 7.467 | 7.232 | 7.273 | 59,211,392 | -0.12(-1.66%) |
Aug 03, 2004 | 7.551 | 7.638 | 7.353 | 7.396 | 35,821,688 | -0.20(-2.62%) |
Aug 02, 2004 | 7.434 | 7.600 | 7.430 | 7.594 | 30,307,652 | +0.08(+1.05%) |
Jul 30, 2004 | 7.608 | 7.615 | 7.476 | 7.515 | 33,407,832 | -0.11(-1.43%) |
Jul 29, 2004 | 7.664 | 7.708 | 7.528 | 7.625 | 44,844,464 | +0.07(+0.86%) |
Jul 28, 2004 | 7.509 | 7.615 | 7.389 | 7.560 | 61,072,852 | +0.03(+0.42%) |
Jul 27, 2004 | 7.184 | 7.567 | 7.163 | 7.528 | 78,549,856 | +0.40(+5.64%) |
Jul 26, 2004 | 7.170 | 7.219 | 7.031 | 7.126 | 54,857,904 | -0.07(-0.99%) |
Jul 23, 2004 | 7.401 | 7.405 | 7.148 | 7.197 | 55,539,536 | -0.23(-3.08%) |
Jul 22, 2004 | 6.902 | 7.427 | 6.855 | 7.425 | 164,927,040 | +0.08(+1.03%) |
Jul 21, 2004 | 7.719 | 7.723 | 7.349 | 7.349 | 81,951,768 | -0.32(-4.19%) |
Jul 20, 2004 | 7.545 | 7.722 | 7.531 | 7.671 | 53,895,904 | +0.14(+1.85%) |
Jul 19, 2004 | 7.704 | 7.710 | 7.409 | 7.532 | 77,782,760 | -0.18(-2.31%) |
Jul 16, 2004 | 8.068 | 8.087 | 7.680 | 7.710 | 69,456,728 | -0.30(-3.71%) |
Jul 15, 2004 | 8.063 | 8.092 | 7.946 | 8.008 | 27,554,022 | -0.03(-0.37%) |
Jul 14, 2004 | 7.955 | 8.181 | 7.946 | 8.037 | 39,216,304 | +0.04(+0.47%) |
Jul 13, 2004 | 8.095 | 8.127 | 7.983 | 8.000 | 25,459,094 | -0.07(-0.92%) |
Jul 12, 2004 | 8.006 | 8.100 | 7.908 | 8.074 | 37,861,376 | +0.04(+0.44%) |
Jul 09, 2004 | 8.129 | 8.152 | 7.927 | 8.038 | 46,455,264 | +0.01(+0.16%) |
Jul 08, 2004 | 7.964 | 8.150 | 7.878 | 8.026 | 79,277,872 | -0.31(-3.71%) |
Jul 07, 2004 | 8.424 | 8.478 | 8.275 | 8.335 | 54,301,860 | -0.28(-3.31%) |
Jul 06, 2004 | 8.742 | 8.747 | 8.559 | 8.620 | 30,041,356 | -0.14(-1.57%) |
Jul 02, 2004 | 8.661 | 8.766 | 8.580 | 8.757 | 27,614,472 | +0.07(+0.75%) |
Jul 01, 2004 | 8.822 | 8.844 | 8.645 | 8.692 | 34,405,788 | -0.13(-1.48%) |
Jun 30, 2004 | 8.852 | 8.912 | 8.735 | 8.822 | 44,306,664 | +0.01(+0.14%) |
Jun 29, 2004 | 8.862 | 8.903 | 8.755 | 8.810 | 43,545,296 | -0.09(-1.07%) |
Jun 28, 2004 | 8.773 | 9.031 | 8.733 | 8.905 | 68,904,856 | +0.20(+2.30%) |
Jun 25, 2004 | 8.523 | 8.780 | 8.514 | 8.704 | 74,203,664 | +0.19(+2.23%) |
Jun 24, 2004 | 8.493 | 8.567 | 8.467 | 8.514 | 33,832,028 | +0.04(+0.44%) |
Jun 23, 2004 | 8.362 | 8.478 | 8.327 | 8.477 | 43,203,960 | +0.11(+1.31%) |
Jun 22, 2004 | 8.170 | 8.367 | 8.083 | 8.367 | 55,486,904 | +0.13(+1.63%) |
Jun 21, 2004 | 8.316 | 8.370 | 8.217 | 8.233 | 33,124,338 | -0.07(-0.80%) |
Jun 18, 2004 | 8.323 | 8.393 | 8.286 | 8.299 | 36,822,248 | -0.03(-0.40%) |
Jun 17, 2004 | 8.442 | 8.453 | 8.282 | 8.333 | 30,490,046 | -0.10(-1.16%) |
Jun 16, 2004 | 8.389 | 8.449 | 8.353 | 8.431 | 20,747,072 | +0.04(+0.49%) |
Jun 15, 2004 | 8.293 | 8.431 | 8.286 | 8.390 | 37,894,728 | +0.18(+2.14%) |
Jun 14, 2004 | 8.319 | 8.340 | 8.157 | 8.214 | 37,733,180 | -0.17(-2.04%) |
Jun 10, 2004 | 8.315 | 8.398 | 8.246 | 8.386 | 34,395,364 | +0.10(+1.26%) |
Jun 09, 2004 | 8.469 | 8.531 | 8.262 | 8.281 | 44,564,100 | -0.26(-3.02%) |
Jun 08, 2004 | 8.444 | 8.542 | 8.432 | 8.539 | 30,750,088 | +0.05(+0.61%) |
Jun 07, 2004 | 8.516 | 8.537 | 8.424 | 8.487 | 40,722,880 | +0.04(+0.43%) |
Jun 04, 2004 | 8.486 | 8.548 | 8.375 | 8.451 | 44,810,592 | +0.05(+0.55%) |
Jun 03, 2004 | 8.476 | 8.530 | 8.393 | 8.405 | 42,226,328 | -0.12(-1.46%) |
Jun 02, 2004 | 8.626 | 8.654 | 8.513 | 8.530 | 42,954,860 | -0.08(-0.92%) |
Jun 01, 2004 | 8.445 | 8.613 | 8.369 | 8.609 | 54,177,832 | +0.09(+1.05%) |
May 28, 2004 | 8.460 | 8.615 | 8.395 | 8.520 | 45,098,776 | +0.07(+0.85%) |
May 27, 2004 | 8.343 | 8.470 | 8.272 | 8.448 | 52,844,272 | +0.15(+1.85%) |
May 26, 2004 | 8.155 | 8.322 | 8.145 | 8.295 | 49,854,052 | +0.11(+1.31%) |
May 25, 2004 | 7.894 | 8.211 | 7.863 | 8.187 | 59,256,728 | +0.31(+3.92%) |
May 24, 2004 | 7.737 | 7.963 | 7.728 | 7.878 | 55,325,876 | +0.17(+2.20%) |
May 21, 2004 | 7.719 | 7.731 | 7.654 | 7.708 | 33,196,776 | +0.03(+0.34%) |
May 20, 2004 | 7.622 | 7.720 | 7.596 | 7.682 | 36,212,532 | +0.07(+0.98%) |
May 19, 2004 | 7.683 | 7.771 | 7.588 | 7.608 | 43,690,692 | +0.02(+0.27%) |
May 18, 2004 | 7.597 | 7.636 | 7.559 | 7.587 | 27,348,178 | +0.07(+0.94%) |
May 17, 2004 | 7.467 | 7.544 | 7.441 | 7.516 | 33,219,704 | -0.06(-0.77%) |
May 14, 2004 | 7.623 | 7.680 | 7.489 | 7.575 | 43,147,680 | -0.05(-0.60%) |
May 13, 2004 | 7.632 | 7.710 | 7.588 | 7.621 | 48,183,320 | -0.13(-1.67%) |
May 12, 2004 | 7.638 | 7.760 | 7.439 | 7.751 | 52,748,384 | +0.09(+1.14%) |
May 11, 2004 | 7.524 | 7.676 | 7.524 | 7.663 | 41,432,132 | +0.22(+3.02%) |
May 10, 2004 | 7.522 | 7.608 | 7.373 | 7.439 | 70,054,984 | -0.22(-2.87%) |
May 07, 2004 | 7.732 | 7.861 | 7.652 | 7.658 | 36,596,080 | -0.11(-1.42%) |
May 06, 2004 | 7.876 | 7.929 | 7.679 | 7.769 | 45,382,268 | -0.18(-2.29%) |
May 05, 2004 | 7.943 | 8.007 | 7.888 | 7.951 | 29,527,006 | +0.01(+0.17%) |
May 04, 2004 | 7.842 | 7.997 | 7.794 | 7.938 | 48,667,448 | +0.08(+1.08%) |
May 03, 2004 | 7.628 | 7.881 | 7.613 | 7.853 | 45,936,224 | +0.17(+2.27%) |
Apr 30, 2004 | 7.853 | 7.925 | 7.655 | 7.679 | 54,661,960 | -0.19(-2.44%) |
Apr 29, 2004 | 7.983 | 8.088 | 7.795 | 7.870 | 54,639,032 | -0.12(-1.51%) |
Apr 28, 2004 | 8.029 | 8.122 | 7.957 | 7.991 | 50,011,952 | -0.06(-0.79%) |
Apr 27, 2004 | 7.800 | 8.131 | 7.790 | 8.055 | 80,432,168 | +0.23(+2.91%) |
Apr 26, 2004 | 7.683 | 7.913 | 7.666 | 7.827 | 51,099,020 | -0.05(-0.68%) |
Apr 23, 2004 | 7.841 | 7.954 | 7.790 | 7.881 | 53,920,396 | -0.04(-0.54%) |
Apr 22, 2004 | 7.426 | 7.978 | 7.293 | 7.924 | 136,406,320 | +0.75(+10.44%) |
Apr 21, 2004 | 7.151 | 7.183 | 7.040 | 7.175 | 58,854,420 | +0.08(+1.10%) |
Apr 20, 2004 | 7.316 | 7.376 | 7.093 | 7.097 | 38,425,756 | -0.19(-2.67%) |
Apr 19, 2004 | 7.201 | 7.306 | 7.159 | 7.292 | 30,471,286 | +0.11(+1.52%) |
Apr 16, 2004 | 7.266 | 7.267 | 7.140 | 7.183 | 31,425,988 | -0.05(-0.66%) |
Apr 15, 2004 | 7.238 | 7.291 | 7.182 | 7.231 | 30,456,174 | +0.03(+0.40%) |
Apr 14, 2004 | 7.118 | 7.272 | 7.081 | 7.202 | 30,086,174 | +0.04(+0.51%) |
Apr 13, 2004 | 7.349 | 7.357 | 7.107 | 7.165 | 36,419,420 | -0.15(-1.99%) |
Apr 12, 2004 | 7.291 | 7.343 | 7.229 | 7.311 | 27,432,078 | +0.02(+0.34%) |
Apr 08, 2004 | 7.254 | 7.313 | 7.183 | 7.286 | 40,046,456 | +0.20(+2.76%) |
Apr 07, 2004 | 7.112 | 7.172 | 7.059 | 7.090 | 32,024,762 | -0.02(-0.27%) |
Apr 06, 2004 | 7.059 | 7.137 | 7.033 | 7.110 | 26,738,460 | -0.00(-0.04%) |
Apr 05, 2004 | 7.068 | 7.137 | 7.034 | 7.112 | 21,285,396 | +0.03(+0.49%) |
Apr 02, 2004 | 7.024 | 7.110 | 6.981 | 7.078 | 44,242,044 | +0.15(+2.10%) |
Apr 01, 2004 | 6.626 | 6.932 | 6.626 | 6.932 | 72,508,968 | +0.28(+4.29%) |
Mar 31, 2004 | 6.716 | 6.729 | 6.638 | 6.647 | 31,882,496 | -0.06(-0.83%) |
Mar 30, 2004 | 6.537 | 6.705 | 6.516 | 6.703 | 32,749,128 | +0.14(+2.12%) |
Mar 29, 2004 | 6.475 | 6.571 | 6.467 | 6.564 | 33,314,550 | +0.15(+2.41%) |
Mar 26, 2004 | 6.462 | 6.500 | 6.409 | 6.409 | 27,661,894 | -0.08(-1.23%) |
Mar 25, 2004 | 6.409 | 6.500 | 6.341 | 6.489 | 37,166,192 | +0.13(+2.10%) |
Mar 24, 2004 | 6.290 | 6.392 | 6.247 | 6.355 | 41,859,456 | +0.07(+1.07%) |
Mar 23, 2004 | 6.375 | 6.387 | 6.216 | 6.288 | 48,289,108 | -0.05(-0.76%) |
Mar 22, 2004 | 6.504 | 6.524 | 6.244 | 6.336 | 53,238,764 | -0.22(-3.31%) |
Mar 19, 2004 | 6.638 | 6.676 | 6.546 | 6.553 | 36,034,308 | -0.10(-1.50%) |
Mar 18, 2004 | 6.633 | 6.660 | 6.573 | 6.653 | 27,162,656 | -0.02(-0.37%) |
Mar 17, 2004 | 6.524 | 6.679 | 6.493 | 6.678 | 30,494,736 | +0.16(+2.47%) |
Mar 16, 2004 | 6.551 | 6.572 | 6.452 | 6.517 | 33,557,916 | +0.01(+0.15%) |
Mar 15, 2004 | 6.641 | 6.664 | 6.489 | 6.507 | 32,717,860 | -0.13(-1.89%) |
Mar 12, 2004 | 6.486 | 6.635 | 6.477 | 6.633 | 32,158,692 | +0.16(+2.51%) |
Mar 11, 2004 | 6.542 | 6.600 | 6.457 | 6.471 | 48,431,896 | -0.10(-1.50%) |
Mar 10, 2004 | 6.707 | 6.720 | 6.565 | 6.569 | 47,119,180 | -0.16(-2.31%) |
Mar 09, 2004 | 6.664 | 6.784 | 6.639 | 6.725 | 44,743,888 | +0.02(+0.37%) |
Mar 08, 2004 | 6.627 | 6.912 | 6.607 | 6.700 | 74,757,624 | +0.05(+0.75%) |
Mar 05, 2004 | 6.449 | 6.696 | 6.435 | 6.650 | 42,343,060 | +0.14(+2.12%) |
Mar 04, 2004 | 6.476 | 6.541 | 6.459 | 6.512 | 16,588,486 | +0.03(+0.41%) |
Mar 03, 2004 | 6.496 | 6.517 | 6.429 | 6.485 | 24,615,912 | -0.03(-0.53%) |
Mar 02, 2004 | 6.622 | 6.668 | 6.515 | 6.520 | 22,388,098 | -0.12(-1.85%) |
Mar 01, 2004 | 6.573 | 6.653 | 6.556 | 6.642 | 22,541,830 | +0.05(+0.77%) |
Feb 27, 2004 | 6.544 | 6.608 | 6.520 | 6.591 | 26,888,544 | +0.02(+0.25%) |
Feb 26, 2004 | 6.467 | 6.586 | 6.445 | 6.575 | 30,286,808 | +0.13(+1.98%) |
Feb 25, 2004 | 6.487 | 6.493 | 6.353 | 6.448 | 35,323,492 | +0.00(+0.01%) |
Feb 24, 2004 | 6.484 | 6.617 | 6.444 | 6.447 | 36,917,616 | -0.05(-0.80%) |
Feb 23, 2004 | 6.642 | 6.659 | 6.463 | 6.498 | 35,343,816 | -0.15(-2.22%) |
Feb 20, 2004 | 6.617 | 6.683 | 6.542 | 6.646 | 32,676,692 | +0.08(+1.22%) |
Feb 19, 2004 | 6.639 | 6.716 | 6.555 | 6.566 | 25,127,658 | -0.01(-0.13%) |
Feb 18, 2004 | 6.606 | 6.625 | 6.535 | 6.574 | 21,416,198 | -0.07(-0.98%) |
Feb 17, 2004 | 6.616 | 6.668 | 6.596 | 6.639 | 20,300,988 | +0.06(+0.87%) |
Feb 13, 2004 | 6.649 | 6.707 | 6.528 | 6.582 | 28,284,640 | -0.06(-0.88%) |
Feb 12, 2004 | 6.600 | 6.711 | 6.590 | 6.640 | 30,092,948 | +0.01(+0.12%) |
Feb 11, 2004 | 6.458 | 6.640 | 6.457 | 6.633 | 34,582,448 | +0.17(+2.60%) |
Feb 10, 2004 | 6.476 | 6.512 | 6.413 | 6.465 | 17,665,654 | -0.01(-0.22%) |
Feb 09, 2004 | 6.477 | 6.541 | 6.440 | 6.479 | 21,806,522 | -0.02(-0.34%) |
Feb 06, 2004 | 6.438 | 6.510 | 6.389 | 6.501 | 25,487,756 | +0.05(+0.79%) |
Feb 05, 2004 | 6.284 | 6.480 | 6.275 | 6.450 | 36,447,560 | +0.17(+2.67%) |
Feb 04, 2004 | 6.227 | 6.390 | 6.198 | 6.283 | 36,404,308 | +0.04(+0.63%) |
Feb 03, 2004 | 6.284 | 6.329 | 6.198 | 6.243 | 31,122,694 | -0.05(-0.84%) |
Feb 02, 2004 | 6.400 | 6.446 | 6.285 | 6.296 | 32,678,776 | -0.13(-1.96%) |
Jan 30, 2004 | 6.405 | 6.510 | 6.329 | 6.422 | 40,699,948 | -0.02(-0.24%) |
Jan 29, 2004 | 6.415 | 6.475 | 6.249 | 6.437 | 46,715,308 | +0.05(+0.71%) |
Jan 28, 2004 | 6.487 | 6.520 | 6.332 | 6.392 | 37,236,024 | -0.08(-1.30%) |
Jan 27, 2004 | 6.571 | 6.619 | 6.476 | 6.476 | 36,130,196 | -0.10(-1.55%) |
Jan 26, 2004 | 6.457 | 6.591 | 6.438 | 6.578 | 72,263,512 | -0.08(-1.14%) |
Jan 23, 2004 | 6.643 | 6.670 | 6.546 | 6.654 | 42,871,480 | +0.00(+0.04%) |
Jan 22, 2004 | 6.446 | 6.686 | 6.398 | 6.651 | 94,875,696 | +0.47(+7.67%) |
Jan 21, 2004 | 6.290 | 6.298 | 6.165 | 6.177 | 58,226,984 | -0.13(-2.01%) |
Jan 20, 2004 | 6.415 | 6.423 | 6.292 | 6.304 | 31,841,848 | -0.12(-1.84%) |
Jan 16, 2004 | 6.438 | 6.454 | 6.333 | 6.422 | 36,603,376 | +0.03(+0.45%) |
Jan 15, 2004 | 6.275 | 6.469 | 6.223 | 6.393 | 48,950,768 | +0.07(+1.03%) |
Jan 14, 2004 | 6.270 | 6.371 | 6.265 | 6.328 | 33,654,580 | +0.03(+0.55%) |
Jan 13, 2004 | 6.138 | 6.316 | 6.129 | 6.293 | 46,702,200 | +0.14(+2.32%) |
Jan 12, 2004 | 6.088 | 6.155 | 6.023 | 6.150 | 33,845,832 | +0.07(+1.10%) |
Jan 09, 2004 | 6.181 | 6.188 | 6.076 | 6.083 | 35,973,404 | -0.10(-1.60%) |
Jan 08, 2004 | 6.273 | 6.333 | 6.163 | 6.182 | 41,899,708 | -0.07(-1.18%) |
Jan 07, 2004 | 6.244 | 6.270 | 6.163 | 6.256 | 33,743,296 | +0.00(+0.06%) |
Jan 06, 2004 | 6.213 | 6.298 | 6.173 | 6.252 | 44,454,664 | +0.05(+0.84%) |
Jan 05, 2004 | 6.074 | 6.232 | 6.041 | 6.200 | 68,747,480 | +0.16(+2.57%) |
Jan 02, 2004 | 6.175 | 6.236 | 6.005 | 6.045 | 47,461,040 | -0.15(-2.49%) |
Dec 31, 2003 | 6.183 | 6.205 | 6.108 | 6.199 | 28,061,078 | +0.03(+0.51%) |
Dec 30, 2003 | 6.108 | 6.184 | 6.094 | 6.167 | 21,171,034 | +0.01(+0.19%) |
Dec 29, 2003 | 6.083 | 6.166 | 6.032 | 6.156 | 30,050,440 | +0.07(+1.20%) |
Dec 26, 2003 | 6.147 | 6.217 | 6.059 | 6.083 | 16,751,312 | -0.06(-0.97%) |
Dec 24, 2003 | 6.089 | 6.186 | 6.084 | 6.142 | 16,665,946 | +0.03(+0.44%) |
Dec 23, 2003 | 6.034 | 6.157 | 5.963 | 6.116 | 46,407,516 | +0.10(+1.67%) |
Dec 22, 2003 | 5.883 | 6.039 | 5.860 | 6.015 | 55,889,012 | +0.13(+2.15%) |
Dec 19, 2003 | 5.765 | 5.901 | 5.717 | 5.888 | 64,600,704 | +0.13(+2.28%) |
Dec 18, 2003 | 5.517 | 5.757 | 5.512 | 5.757 | 60,490,876 | +0.26(+4.73%) |
Dec 17, 2003 | 5.499 | 5.530 | 5.446 | 5.497 | 25,260,578 | -0.03(-0.52%) |
Dec 16, 2003 | 5.469 | 5.560 | 5.424 | 5.526 | 38,261,892 | +0.03(+0.56%) |
Dec 15, 2003 | 5.621 | 5.661 | 5.470 | 5.495 | 43,636,868 | -0.04(-0.71%) |
Dec 12, 2003 | 5.499 | 5.552 | 5.432 | 5.534 | 37,270,956 | +0.03(+0.51%) |
Dec 11, 2003 | 5.310 | 5.524 | 5.286 | 5.506 | 46,286,944 | +0.19(+3.59%) |
Dec 10, 2003 | 5.301 | 5.349 | 5.232 | 5.315 | 39,022,716 | +0.05(+1.00%) |
Dec 09, 2003 | 5.337 | 5.407 | 5.254 | 5.263 | 35,243,176 | -0.08(-1.56%) |
Dec 08, 2003 | 5.337 | 5.411 | 5.251 | 5.346 | 30,351,650 | -0.02(-0.32%) |
Dec 05, 2003 | 5.364 | 5.433 | 5.290 | 5.363 | 26,886,246 | -0.00(-0.02%) |
Dec 04, 2003 | 5.288 | 5.385 | 5.244 | 5.364 | 29,377,332 | +0.06(+1.21%) |
Dec 03, 2003 | 5.412 | 5.443 | 5.289 | 5.300 | 34,040,808 | -0.12(-2.16%) |
Dec 02, 2003 | 5.425 | 5.473 | 5.408 | 5.417 | 30,487,320 | -0.04(-0.76%) |
Dec 01, 2003 | 5.402 | 5.478 | 5.363 | 5.458 | 43,036,256 | +0.10(+1.79%) |
Nov 28, 2003 | 5.338 | 5.377 | 5.329 | 5.362 | 11,337,458 | +0.03(+0.52%) |
Nov 26, 2003 | 5.290 | 5.391 | 5.239 | 5.335 | 34,491,048 | +0.03(+0.60%) |
Nov 25, 2003 | 5.245 | 5.364 | 5.234 | 5.303 | 49,237,512 | +0.07(+1.34%) |
Nov 24, 2003 | 5.030 | 5.256 | 5.002 | 5.233 | 56,426,752 | +0.26(+5.19%) |
Nov 21, 2003 | 5.043 | 5.047 | 4.869 | 4.975 | 53,811,944 | -0.02(-0.35%) |
Nov 20, 2003 | 5.006 | 5.105 | 4.960 | 4.992 | 49,763,128 | -0.10(-1.90%) |
Nov 19, 2003 | 4.933 | 5.128 | 4.858 | 5.089 | 69,441,824 | +0.19(+3.78%) |
Nov 18, 2003 | 5.166 | 5.181 | 4.903 | 4.904 | 59,594,904 | -0.21(-4.07%) |
Nov 17, 2003 | 5.178 | 5.258 | 5.037 | 5.112 | 50,621,540 | -0.11(-2.02%) |
Nov 14, 2003 | 5.363 | 5.394 | 5.206 | 5.218 | 40,796,440 | -0.18(-3.29%) |
Nov 13, 2003 | 5.336 | 5.426 | 5.301 | 5.395 | 36,443,640 | +0.07(+1.33%) |
Nov 12, 2003 | 5.210 | 5.326 | 5.191 | 5.324 | 42,326,672 | +0.13(+2.51%) |
Nov 11, 2003 | 5.242 | 5.306 | 5.182 | 5.194 | 40,630,252 | -0.06(-1.08%) |
Nov 10, 2003 | 5.402 | 5.422 | 5.235 | 5.250 | 29,949,242 | -0.14(-2.51%) |
Nov 07, 2003 | 5.427 | 5.465 | 5.381 | 5.385 | 32,724,240 | +0.02(+0.38%) |
Nov 06, 2003 | 5.481 | 5.504 | 5.326 | 5.365 | 39,173,580 | -0.13(-2.41%) |
Nov 05, 2003 | 5.503 | 5.538 | 5.440 | 5.498 | 31,371,902 | -0.04(-0.78%) |
Nov 04, 2003 | 5.490 | 5.620 | 5.469 | 5.541 | 35,605,128 | +0.02(+0.43%) |
Nov 03, 2003 | 5.350 | 5.517 | 5.329 | 5.517 | 39,203,560 | +0.15(+2.81%) |
Oct 31, 2003 | 5.476 | 5.515 | 5.363 | 5.366 | 30,731,332 | -0.10(-1.91%) |
Oct 30, 2003 | 5.488 | 5.604 | 5.461 | 5.471 | 48,698,780 | -0.02(-0.31%) |
Oct 29, 2003 | 5.492 | 5.553 | 5.409 | 5.488 | 48,175,596 | -0.03(-0.57%) |
Oct 28, 2003 | 5.405 | 5.520 | 5.359 | 5.520 | 52,798,736 | +0.16(+2.97%) |
Oct 27, 2003 | 5.359 | 5.387 | 5.299 | 5.361 | 35,641,900 | +0.09(+1.69%) |
Oct 24, 2003 | 5.177 | 5.272 | 5.114 | 5.271 | 40,821,372 | +0.06(+1.22%) |
Oct 23, 2003 | 5.267 | 5.310 | 5.161 | 5.208 | 51,192,304 | -0.12(-2.34%) |
Oct 22, 2003 | 5.306 | 5.347 | 5.277 | 5.333 | 39,000,556 | -0.08(-1.51%) |
Oct 21, 2003 | 5.403 | 5.466 | 5.372 | 5.414 | 48,027,800 | -0.02(-0.30%) |
Oct 20, 2003 | 5.255 | 5.455 | 5.249 | 5.431 | 64,626,604 | +0.17(+3.17%) |
Oct 17, 2003 | 5.220 | 5.284 | 5.152 | 5.264 | 177,167,200 | -0.25(-4.59%) |
Oct 16, 2003 | 5.526 | 5.594 | 5.500 | 5.517 | 44,919,200 | -0.01(-0.17%) |
Oct 15, 2003 | 5.685 | 5.686 | 5.509 | 5.526 | 40,656,216 | -0.09(-1.59%) |
Oct 14, 2003 | 5.624 | 5.699 | 5.613 | 5.616 | 37,263,332 | -0.04(-0.78%) |
Oct 13, 2003 | 5.620 | 5.685 | 5.496 | 5.660 | 78,672,656 | -0.14(-2.43%) |
Oct 10, 2003 | 5.786 | 5.805 | 5.717 | 5.801 | 29,422,608 | +0.02(+0.35%) |
Oct 09, 2003 | 5.748 | 5.910 | 5.717 | 5.781 | 72,517,560 | +0.17(+3.04%) |
Oct 08, 2003 | 5.531 | 5.690 | 5.496 | 5.610 | 60,452,104 | +0.10(+1.88%) |
Oct 07, 2003 | 5.471 | 5.537 | 5.421 | 5.506 | 38,609,292 | -0.02(-0.43%) |
Oct 06, 2003 | 5.550 | 5.557 | 5.456 | 5.530 | 27,721,366 | +0.03(+0.51%) |
Oct 03, 2003 | 5.381 | 5.574 | 5.359 | 5.503 | 67,426,776 | +0.22(+4.08%) |
Oct 02, 2003 | 5.225 | 5.313 | 5.211 | 5.287 | 35,570,260 | +0.04(+0.73%) |