Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.03 | 15.18 | 14.90 | 14.99 | 2,159,858 | +0.05(+0.32%) |
Sep 29, 2004 | 15.24 | 15.29 | 14.75 | 14.95 | 2,451,604 | -0.26(-1.71%) |
Sep 28, 2004 | 15.19 | 15.29 | 14.95 | 15.21 | 1,789,008 | +0.29(+1.95%) |
Sep 27, 2004 | 15.14 | 15.33 | 14.78 | 14.92 | 4,955,732 | -0.49(-3.16%) |
Sep 24, 2004 | 15.08 | 15.63 | 14.96 | 15.40 | 2,788,116 | +0.39(+2.62%) |
Sep 23, 2004 | 15.02 | 15.17 | 14.80 | 15.01 | 1,660,686 | -0.04(-0.26%) |
Sep 22, 2004 | 15.10 | 15.18 | 14.89 | 15.05 | 2,476,530 | -0.06(-0.42%) |
Sep 21, 2004 | 14.92 | 15.13 | 14.77 | 15.11 | 2,207,550 | +0.23(+1.53%) |
Sep 20, 2004 | 14.93 | 15.19 | 14.85 | 14.88 | 2,280,931 | -0.02(-0.11%) |
Sep 17, 2004 | 14.80 | 14.95 | 14.74 | 14.90 | 2,587,811 | +0.20(+1.34%) |
Sep 16, 2004 | 14.68 | 14.80 | 14.42 | 14.70 | 2,924,705 | +0.12(+0.81%) |
Sep 15, 2004 | 14.34 | 14.94 | 14.21 | 14.59 | 2,960,187 | +0.16(+1.09%) |
Sep 14, 2004 | 14.23 | 14.55 | 14.17 | 14.43 | 2,943,908 | +0.17(+1.21%) |
Sep 13, 2004 | 14.15 | 14.32 | 14.07 | 14.26 | 2,008,771 | +0.27(+1.91%) |
Sep 10, 2004 | 14.18 | 14.23 | 13.93 | 13.99 | 1,585,396 | -0.24(-1.71%) |
Sep 09, 2004 | 13.84 | 14.26 | 13.84 | 14.23 | 2,117,381 | +0.38(+2.72%) |
Sep 08, 2004 | 14.01 | 14.18 | 13.83 | 13.85 | 1,837,844 | -0.23(-1.62%) |
Sep 07, 2004 | 14.28 | 14.36 | 13.87 | 14.08 | 1,874,217 | -0.10(-0.72%) |
Sep 03, 2004 | 14.00 | 14.27 | 13.87 | 14.18 | 1,327,862 | +0.20(+1.41%) |
Sep 02, 2004 | 13.99 | 14.15 | 13.92 | 13.99 | 1,688,537 | -0.02(-0.17%) |
Sep 01, 2004 | 13.68 | 14.03 | 13.53 | 14.01 | 2,382,037 | +0.39(+2.89%) |
Aug 31, 2004 | 13.36 | 13.65 | 13.26 | 13.62 | 1,842,804 | +0.33(+2.48%) |
Aug 30, 2004 | 13.58 | 13.63 | 13.14 | 13.29 | 1,601,421 | -0.25(-1.86%) |
Aug 27, 2004 | 13.41 | 13.56 | 13.35 | 13.54 | 1,743,097 | +0.10(+0.76%) |
Aug 26, 2004 | 13.08 | 13.49 | 12.97 | 13.44 | 2,888,205 | +0.38(+2.89%) |
Aug 25, 2004 | 12.42 | 13.08 | 12.34 | 13.06 | 3,210,727 | +0.52(+4.14%) |
Aug 24, 2004 | 12.99 | 13.01 | 12.34 | 12.54 | 4,990,197 | -0.35(-2.74%) |
Aug 23, 2004 | 13.16 | 13.18 | 12.78 | 12.90 | 1,293,651 | -0.18(-1.38%) |
Aug 20, 2004 | 13.09 | 13.33 | 12.94 | 13.08 | 2,181,097 | +0.22(+1.71%) |
Aug 19, 2004 | 12.66 | 13.09 | 12.58 | 12.86 | 2,632,069 | +0.27(+2.12%) |
Aug 18, 2004 | 12.62 | 12.66 | 12.38 | 12.59 | 2,614,900 | +0.07(+0.57%) |
Aug 17, 2004 | 12.90 | 12.93 | 12.34 | 12.52 | 3,088,255 | -0.46(-3.52%) |
Aug 16, 2004 | 12.96 | 13.14 | 12.78 | 12.97 | 1,064,477 | +0.10(+0.79%) |
Aug 13, 2004 | 12.90 | 13.06 | 12.73 | 12.87 | 1,195,342 | +0.15(+1.17%) |
Aug 12, 2004 | 13.00 | 13.13 | 12.64 | 12.72 | 1,810,374 | -0.31(-2.41%) |
Aug 11, 2004 | 13.21 | 13.34 | 12.91 | 13.04 | 1,927,123 | -0.21(-1.60%) |
Aug 10, 2004 | 13.30 | 13.44 | 13.13 | 13.25 | 1,799,309 | +0.08(+0.60%) |
Aug 09, 2004 | 12.99 | 13.29 | 12.89 | 13.17 | 2,866,457 | +0.21(+1.64%) |
Aug 06, 2004 | 13.09 | 13.34 | 12.81 | 12.96 | 3,815,966 | -0.28(-2.08%) |
Aug 05, 2004 | 13.65 | 13.80 | 13.10 | 13.23 | 3,084,567 | -0.42(-3.05%) |
Aug 04, 2004 | 14.14 | 14.18 | 13.64 | 13.65 | 1,875,361 | -0.45(-3.18%) |
Aug 03, 2004 | 14.11 | 14.22 | 13.92 | 14.10 | 2,068,544 | +0.18(+1.30%) |
Aug 02, 2004 | 14.27 | 14.36 | 13.78 | 13.92 | 3,255,366 | -0.42(-2.91%) |
Jul 30, 2004 | 14.28 | 14.45 | 14.24 | 14.33 | 1,577,003 | +0.07(+0.50%) |
Jul 29, 2004 | 14.15 | 14.43 | 13.63 | 14.26 | 4,416,117 | +0.35(+2.54%) |
Jul 28, 2004 | 13.89 | 14.15 | 13.67 | 13.91 | 3,093,342 | +0.10(+0.74%) |
Jul 27, 2004 | 13.51 | 13.95 | 13.41 | 13.81 | 3,599,382 | +0.42(+3.11%) |
Jul 26, 2004 | 13.45 | 13.70 | 13.25 | 13.39 | 3,488,356 | -0.01(-0.06%) |
Jul 23, 2004 | 13.57 | 13.68 | 13.39 | 13.40 | 1,914,787 | -0.24(-1.73%) |
Jul 22, 2004 | 13.83 | 13.83 | 13.42 | 13.63 | 2,598,367 | -0.09(-0.63%) |
Jul 21, 2004 | 14.12 | 14.41 | 13.71 | 13.72 | 4,080,750 | -0.28(-1.97%) |
Jul 20, 2004 | 14.10 | 14.13 | 13.69 | 14.00 | 3,368,300 | -0.04(-0.28%) |
Jul 19, 2004 | 13.94 | 14.10 | 13.86 | 14.04 | 5,082,019 | +0.17(+1.25%) |
Jul 16, 2004 | 13.76 | 14.10 | 13.67 | 13.86 | 4,223,825 | +0.20(+1.50%) |
Jul 15, 2004 | 13.24 | 13.74 | 13.02 | 13.66 | 4,518,877 | +0.42(+3.21%) |
Jul 14, 2004 | 12.78 | 13.30 | 12.71 | 13.23 | 3,361,560 | +0.38(+2.94%) |
Jul 13, 2004 | 12.90 | 12.97 | 12.69 | 12.86 | 2,052,774 | -0.12(-0.91%) |
Jul 12, 2004 | 13.16 | 13.23 | 12.74 | 12.97 | 1,773,619 | -0.20(-1.55%) |
Jul 09, 2004 | 13.12 | 13.19 | 12.86 | 13.18 | 1,471,445 | +0.14(+1.09%) |
Jul 08, 2004 | 13.49 | 13.60 | 12.91 | 13.04 | 2,446,516 | -0.17(-1.25%) |
Jul 07, 2004 | 13.26 | 13.41 | 13.04 | 13.20 | 2,808,718 | -0.02(-0.18%) |
Jul 06, 2004 | 13.63 | 13.63 | 13.19 | 13.23 | 2,463,813 | -0.05(-0.36%) |
Jul 02, 2004 | 12.97 | 13.47 | 12.66 | 13.27 | 3,174,100 | +0.12(+0.90%) |
Jul 01, 2004 | 13.23 | 13.24 | 12.83 | 13.15 | 2,149,302 | +6.59(+100.30%) |
Jun 30, 2004 | 6.515 | 6.581 | 6.487 | 6.568 | 3,839,494 | +0.05(+0.75%) |
Jun 29, 2004 | 6.379 | 6.585 | 6.330 | 6.518 | 2,882,354 | +0.11(+1.69%) |
Jun 28, 2004 | 6.585 | 6.587 | 6.363 | 6.410 | 2,666,915 | -0.15(-2.22%) |
Jun 25, 2004 | 6.485 | 6.556 | 6.452 | 6.556 | 3,843,054 | +0.08(+1.18%) |
Jun 24, 2004 | 6.587 | 6.642 | 6.424 | 6.479 | 4,147,772 | -0.11(-1.61%) |
Jun 23, 2004 | 6.507 | 6.587 | 6.357 | 6.585 | 5,062,688 | +0.08(+1.25%) |
Jun 22, 2004 | 6.365 | 6.507 | 6.297 | 6.504 | 3,447,786 | +0.15(+2.40%) |
Jun 21, 2004 | 6.465 | 6.479 | 6.336 | 6.351 | 2,387,379 | -0.06(-1.01%) |
Jun 18, 2004 | 6.414 | 6.497 | 6.326 | 6.416 | 3,364,612 | -0.04(-0.61%) |
Jun 17, 2004 | 6.328 | 6.518 | 6.265 | 6.456 | 4,100,716 | +0.09(+1.45%) |
Jun 16, 2004 | 6.153 | 6.418 | 6.143 | 6.363 | 6,330,395 | +0.26(+4.25%) |
Jun 15, 2004 | 5.946 | 6.135 | 5.939 | 6.104 | 6,619,343 | +0.26(+4.51%) |
Jun 14, 2004 | 5.872 | 5.907 | 5.807 | 5.840 | 3,403,528 | -0.03(-0.57%) |
Jun 10, 2004 | 5.834 | 5.915 | 5.823 | 5.874 | 3,767,257 | +0.08(+1.46%) |
Jun 09, 2004 | 5.866 | 5.897 | 5.716 | 5.789 | 4,229,929 | -0.07(-1.17%) |
Jun 08, 2004 | 5.911 | 5.980 | 5.842 | 5.858 | 3,718,675 | -0.04(-0.60%) |
Jun 07, 2004 | 5.836 | 5.911 | 5.728 | 5.893 | 3,941,236 | +0.10(+1.66%) |
Jun 04, 2004 | 5.988 | 6.005 | 5.762 | 5.797 | 6,874,970 | -0.18(-2.96%) |
Jun 03, 2004 | 6.115 | 6.196 | 5.960 | 5.974 | 3,843,309 | -0.15(-2.38%) |
Jun 02, 2004 | 6.104 | 6.170 | 6.066 | 6.119 | 3,487,974 | +0.02(+0.35%) |
Jun 01, 2004 | 6.121 | 6.208 | 6.060 | 6.098 | 3,777,940 | +0.07(+1.17%) |
May 28, 2004 | 5.830 | 6.086 | 5.771 | 6.027 | 3,901,047 | +0.16(+2.71%) |
May 27, 2004 | 5.958 | 5.982 | 5.819 | 5.868 | 4,639,187 | -0.08(-1.42%) |
May 26, 2004 | 6.051 | 6.119 | 5.891 | 5.952 | 2,903,466 | -0.12(-1.94%) |
May 25, 2004 | 6.056 | 6.139 | 5.986 | 6.070 | 3,370,717 | +0.03(+0.52%) |
May 24, 2004 | 5.821 | 6.119 | 5.797 | 6.039 | 5,213,267 | +0.27(+4.70%) |
May 21, 2004 | 5.876 | 5.897 | 5.709 | 5.768 | 3,999,229 | -0.08(-1.44%) |
May 20, 2004 | 5.899 | 6.015 | 5.799 | 5.852 | 3,817,619 | -0.03(-0.53%) |
May 19, 2004 | 6.086 | 6.094 | 5.876 | 5.883 | 6,652,155 | -0.15(-2.54%) |
May 18, 2004 | 6.263 | 6.285 | 5.998 | 6.037 | 4,287,159 | -0.24(-3.82%) |
May 17, 2004 | 6.078 | 6.338 | 6.076 | 6.277 | 4,554,232 | +0.14(+2.24%) |
May 14, 2004 | 6.117 | 6.279 | 6.084 | 6.139 | 4,364,992 | -0.02(-0.32%) |
May 13, 2004 | 6.094 | 6.210 | 6.092 | 6.159 | 2,955,609 | +0.03(+0.45%) |
May 12, 2004 | 6.119 | 6.216 | 5.994 | 6.131 | 3,788,622 | +0.01(+0.13%) |
May 11, 2004 | 6.086 | 6.165 | 6.045 | 6.123 | 4,145,992 | +0.08(+1.40%) |
May 10, 2004 | 6.224 | 6.245 | 5.929 | 6.039 | 6,899,388 | -0.26(-4.09%) |
May 07, 2004 | 6.501 | 6.623 | 6.222 | 6.296 | 4,826,901 | -0.26(-3.99%) |
May 06, 2004 | 6.603 | 6.752 | 6.461 | 6.558 | 4,223,825 | -0.17(-2.60%) |
May 05, 2004 | 6.695 | 6.788 | 6.520 | 6.733 | 9,993,621 | -0.32(-4.57%) |
May 04, 2004 | 7.033 | 7.140 | 6.978 | 7.055 | 4,641,222 | -0.01(-0.11%) |
May 03, 2004 | 7.087 | 7.146 | 7.022 | 7.063 | 6,865,813 | -0.05(-0.72%) |
Apr 30, 2004 | 7.163 | 7.206 | 7.030 | 7.114 | 4,970,612 | -0.05(-0.71%) |
Apr 29, 2004 | 7.377 | 7.383 | 7.018 | 7.165 | 8,365,238 | -0.36(-4.78%) |
Apr 28, 2004 | 7.615 | 7.690 | 7.470 | 7.525 | 3,989,309 | -0.06(-0.73%) |
Apr 27, 2004 | 7.368 | 7.625 | 7.336 | 7.580 | 5,785,821 | +0.29(+4.02%) |
Apr 26, 2004 | 7.291 | 7.407 | 7.269 | 7.287 | 2,197,121 | +0.02(+0.32%) |
Apr 23, 2004 | 7.315 | 7.368 | 7.212 | 7.263 | 2,492,936 | -0.09(-1.20%) |
Apr 22, 2004 | 7.146 | 7.405 | 7.120 | 7.352 | 3,816,602 | +0.22(+3.03%) |
Apr 21, 2004 | 7.142 | 7.171 | 7.048 | 7.136 | 2,075,539 | +0.00(+0.03%) |
Apr 20, 2004 | 7.275 | 7.309 | 7.134 | 7.134 | 3,146,884 | -0.17(-2.34%) |
Apr 19, 2004 | 7.342 | 7.433 | 7.260 | 7.305 | 2,845,982 | -0.05(-0.64%) |
Apr 16, 2004 | 7.252 | 7.364 | 7.199 | 7.352 | 2,723,637 | +0.10(+1.44%) |
Apr 15, 2004 | 7.147 | 7.289 | 7.132 | 7.248 | 1,978,630 | +0.11(+1.57%) |
Apr 14, 2004 | 7.012 | 7.136 | 6.957 | 7.136 | 3,540,626 | +0.13(+1.85%) |
Apr 13, 2004 | 7.212 | 7.260 | 6.988 | 7.006 | 3,202,588 | -0.17(-2.43%) |
Apr 12, 2004 | 7.014 | 7.244 | 6.990 | 7.181 | 2,645,295 | +0.20(+2.90%) |
Apr 08, 2004 | 6.943 | 7.035 | 6.866 | 6.978 | 3,610,319 | +0.08(+1.17%) |
Apr 07, 2004 | 6.819 | 6.955 | 6.733 | 6.898 | 4,085,201 | +0.08(+1.15%) |
Apr 06, 2004 | 6.880 | 6.965 | 6.811 | 6.819 | 3,922,668 | -0.04(-0.63%) |
Apr 05, 2004 | 6.847 | 6.935 | 6.815 | 6.862 | 3,769,291 | -0.01(-0.09%) |
Apr 02, 2004 | 6.758 | 6.870 | 6.666 | 6.868 | 3,954,971 | +0.16(+2.37%) |
Apr 01, 2004 | 6.998 | 7.008 | 6.676 | 6.709 | 3,796,253 | -0.25(-3.61%) |
Mar 31, 2004 | 6.912 | 6.967 | 6.809 | 6.961 | 2,987,403 | +0.05(+0.77%) |
Mar 30, 2004 | 6.748 | 6.953 | 6.729 | 6.908 | 3,165,961 | +0.20(+3.05%) |
Mar 29, 2004 | 6.880 | 6.900 | 6.607 | 6.703 | 4,633,591 | +0.05(+0.77%) |
Mar 26, 2004 | 6.554 | 6.778 | 6.518 | 6.652 | 2,883,117 | +0.12(+1.84%) |
Mar 25, 2004 | 6.526 | 6.611 | 6.493 | 6.532 | 3,562,755 | +0.05(+0.76%) |
Mar 24, 2004 | 6.670 | 6.725 | 6.401 | 6.483 | 6,135,305 | -0.19(-2.80%) |
Mar 23, 2004 | 6.849 | 6.923 | 6.615 | 6.670 | 4,891,507 | -0.17(-2.56%) |
Mar 22, 2004 | 6.976 | 7.028 | 6.845 | 6.845 | 2,586,793 | -0.19(-2.66%) |
Mar 19, 2004 | 7.206 | 7.230 | 7.030 | 7.032 | 2,501,330 | -0.15(-2.03%) |
Mar 18, 2004 | 7.149 | 7.244 | 7.083 | 7.177 | 3,991,344 | +0.04(+0.50%) |
Mar 17, 2004 | 6.986 | 7.210 | 6.965 | 7.142 | 2,740,678 | +0.18(+2.60%) |
Mar 16, 2004 | 7.069 | 7.077 | 6.894 | 6.961 | 2,079,863 | -0.06(-0.78%) |
Mar 15, 2004 | 6.935 | 7.094 | 6.927 | 7.016 | 2,453,511 | +0.04(+0.62%) |
Mar 12, 2004 | 6.843 | 6.974 | 6.843 | 6.973 | 2,827,668 | +0.15(+2.13%) |
Mar 11, 2004 | 6.882 | 7.059 | 6.813 | 6.827 | 3,439,138 | -0.12(-1.67%) |
Mar 10, 2004 | 7.163 | 7.179 | 6.884 | 6.943 | 4,882,351 | -0.23(-3.23%) |
Mar 09, 2004 | 7.362 | 7.368 | 7.120 | 7.175 | 2,870,145 | -0.14(-1.96%) |
Mar 08, 2004 | 7.366 | 7.525 | 7.293 | 7.319 | 1,808,975 | -0.06(-0.80%) |
Mar 05, 2004 | 7.360 | 7.539 | 7.313 | 7.377 | 3,090,926 | +0.00(+0.05%) |
Mar 04, 2004 | 7.403 | 7.407 | 7.309 | 7.374 | 1,880,194 | -0.01(-0.16%) |
Mar 03, 2004 | 7.407 | 7.427 | 7.342 | 7.385 | 3,885,786 | -0.02(-0.27%) |
Mar 02, 2004 | 7.419 | 7.548 | 7.348 | 7.405 | 3,063,710 | -0.06(-0.82%) |
Mar 01, 2004 | 7.146 | 7.476 | 7.100 | 7.466 | 4,097,919 | +0.33(+4.69%) |
Feb 27, 2004 | 7.256 | 7.273 | 7.071 | 7.132 | 3,615,915 | -0.14(-1.95%) |
Feb 26, 2004 | 7.147 | 7.340 | 7.116 | 7.273 | 3,642,114 | +0.13(+1.79%) |
Feb 25, 2004 | 7.012 | 7.147 | 6.949 | 7.146 | 3,320,100 | +0.14(+1.96%) |
Feb 24, 2004 | 6.860 | 7.030 | 6.802 | 7.008 | 3,730,121 | +0.19(+2.77%) |
Feb 23, 2004 | 6.886 | 6.900 | 6.745 | 6.819 | 3,122,211 | -0.05(-0.66%) |
Feb 20, 2004 | 6.849 | 6.910 | 6.790 | 6.864 | 2,226,372 | +0.04(+0.55%) |
Feb 19, 2004 | 6.949 | 6.959 | 6.813 | 6.827 | 3,809,225 | -0.09(-1.28%) |
Feb 18, 2004 | 7.033 | 7.102 | 6.892 | 6.916 | 3,396,661 | -0.18(-2.49%) |
Feb 17, 2004 | 7.065 | 7.112 | 7.000 | 7.092 | 2,654,198 | +0.05(+0.67%) |
Feb 13, 2004 | 7.077 | 7.311 | 6.998 | 7.045 | 4,845,469 | -0.03(-0.44%) |
Feb 12, 2004 | 7.018 | 7.195 | 7.006 | 7.077 | 4,617,312 | +0.02(+0.33%) |
Feb 11, 2004 | 6.986 | 7.075 | 6.921 | 7.053 | 3,388,267 | +0.05(+0.65%) |
Feb 10, 2004 | 6.912 | 7.090 | 6.847 | 7.008 | 6,399,580 | +0.21(+3.03%) |
Feb 09, 2004 | 6.921 | 7.049 | 6.790 | 6.802 | 7,418,019 | -0.05(-0.75%) |
Feb 06, 2004 | 6.697 | 6.880 | 6.686 | 6.853 | 2,037,895 | +0.15(+2.26%) |
Feb 05, 2004 | 6.904 | 6.959 | 6.690 | 6.701 | 3,122,975 | -0.23(-3.29%) |
Feb 04, 2004 | 6.912 | 7.024 | 6.792 | 6.929 | 3,074,393 | +0.01(+0.09%) |
Feb 03, 2004 | 6.914 | 6.955 | 6.821 | 6.923 | 2,096,142 | +0.00(+0.03%) |
Feb 02, 2004 | 6.805 | 7.032 | 6.772 | 6.921 | 2,456,055 | +0.15(+2.27%) |
Jan 30, 2004 | 6.959 | 6.959 | 6.737 | 6.768 | 2,904,483 | -0.11(-1.57%) |
Jan 29, 2004 | 7.008 | 7.079 | 6.815 | 6.876 | 5,044,629 | -0.19(-2.70%) |
Jan 28, 2004 | 7.055 | 7.183 | 6.886 | 7.067 | 4,456,560 | +0.01(+0.14%) |
Jan 27, 2004 | 7.149 | 7.236 | 6.978 | 7.057 | 4,144,466 | -0.07(-1.02%) |
Jan 26, 2004 | 6.921 | 7.140 | 6.898 | 7.130 | 3,643,386 | +0.12(+1.68%) |
Jan 23, 2004 | 6.727 | 7.133 | 6.727 | 7.012 | 4,670,218 | +0.30(+4.45%) |
Jan 22, 2004 | 6.906 | 6.957 | 6.672 | 6.713 | 4,414,337 | -0.20(-2.96%) |
Jan 21, 2004 | 6.906 | 6.986 | 6.788 | 6.917 | 2,986,131 | +0.03(+0.40%) |
Jan 20, 2004 | 6.589 | 6.902 | 6.560 | 6.890 | 4,650,633 | +0.36(+5.54%) |
Jan 16, 2004 | 6.351 | 6.579 | 6.314 | 6.528 | 2,607,396 | +0.21(+3.36%) |
Jan 15, 2004 | 6.465 | 6.550 | 6.286 | 6.316 | 3,726,738 | -0.18(-2.78%) |
Jan 14, 2004 | 6.713 | 6.717 | 6.416 | 6.497 | 3,469,803 | -0.17(-2.56%) |
Jan 13, 2004 | 6.613 | 6.770 | 6.607 | 6.668 | 2,363,492 | +0.02(+0.36%) |
Jan 12, 2004 | 6.727 | 6.729 | 6.587 | 6.644 | 2,073,225 | -0.01(-0.15%) |
Jan 09, 2004 | 6.477 | 6.835 | 6.469 | 6.654 | 6,052,571 | +0.15(+2.27%) |
Jan 08, 2004 | 6.326 | 6.556 | 6.192 | 6.507 | 3,319,980 | +0.24(+3.76%) |
Jan 07, 2004 | 6.448 | 6.467 | 6.229 | 6.271 | 3,575,190 | -0.18(-2.74%) |
Jan 06, 2004 | 6.603 | 6.613 | 6.379 | 6.448 | 2,646,567 | -0.11(-1.65%) |
Jan 05, 2004 | 6.467 | 6.566 | 6.408 | 6.556 | 2,608,414 | +0.08(+1.21%) |
Jan 02, 2004 | 6.459 | 6.550 | 6.373 | 6.477 | 2,544,062 | +0.00(+0.06%) |
Dec 31, 2003 | 6.607 | 6.656 | 6.410 | 6.473 | 2,453,511 | -0.12(-1.85%) |
Dec 30, 2003 | 6.564 | 6.670 | 6.499 | 6.595 | 2,354,470 | +0.05(+0.69%) |
Dec 29, 2003 | 6.499 | 6.581 | 6.448 | 6.550 | 2,207,473 | +0.09(+1.46%) |
Dec 26, 2003 | 6.515 | 6.536 | 6.454 | 6.456 | 757,897 | -0.07(-1.14%) |
Dec 24, 2003 | 6.434 | 6.577 | 6.430 | 6.530 | 1,215,396 | +0.08(+1.25%) |
Dec 23, 2003 | 6.552 | 6.552 | 6.404 | 6.450 | 2,806,928 | -0.13(-2.03%) |
Dec 22, 2003 | 6.505 | 6.585 | 6.420 | 6.583 | 2,142,310 | +0.07(+1.15%) |
Dec 19, 2003 | 6.475 | 6.599 | 6.379 | 6.509 | 4,038,198 | +0.04(+0.67%) |
Dec 18, 2003 | 6.161 | 6.499 | 6.159 | 6.465 | 4,239,142 | +0.34(+5.48%) |
Dec 17, 2003 | 6.147 | 6.170 | 6.055 | 6.129 | 3,335,376 | +0.00(+0.06%) |
Dec 16, 2003 | 6.096 | 6.237 | 6.096 | 6.125 | 3,269,804 | -0.04(-0.61%) |
Dec 15, 2003 | 6.269 | 6.283 | 6.137 | 6.163 | 3,644,418 | -0.12(-1.85%) |
Dec 12, 2003 | 6.212 | 6.294 | 6.178 | 6.279 | 3,678,158 | +0.11(+1.75%) |
Dec 11, 2003 | 6.285 | 6.286 | 6.129 | 6.170 | 4,198,135 | -0.14(-2.21%) |
Dec 10, 2003 | 6.235 | 6.310 | 6.153 | 6.310 | 3,552,250 | +0.15(+2.36%) |
Dec 09, 2003 | 6.294 | 6.322 | 6.137 | 6.165 | 2,434,473 | -0.11(-1.79%) |
Dec 08, 2003 | 6.153 | 6.290 | 6.117 | 6.277 | 2,639,188 | +0.12(+1.88%) |
Dec 05, 2003 | 5.986 | 6.233 | 5.956 | 6.161 | 6,204,818 | +0.17(+2.92%) |
Dec 04, 2003 | 5.652 | 6.021 | 5.634 | 5.986 | 4,853,733 | +0.30(+5.36%) |
Dec 03, 2003 | 5.844 | 5.846 | 5.681 | 5.681 | 1,488,151 | -0.13(-2.30%) |
Dec 02, 2003 | 5.750 | 5.860 | 5.744 | 5.815 | 1,946,495 | +0.05(+0.85%) |
Dec 01, 2003 | 5.687 | 5.805 | 5.642 | 5.766 | 2,398,006 | +0.12(+2.09%) |
Nov 28, 2003 | 5.648 | 5.665 | 5.612 | 5.648 | 535,364 | +0.01(+0.10%) |
Nov 26, 2003 | 5.648 | 5.689 | 5.577 | 5.642 | 1,461,541 | +0.01(+0.24%) |
Nov 25, 2003 | 5.571 | 5.695 | 5.551 | 5.628 | 2,574,923 | +0.07(+1.24%) |
Nov 24, 2003 | 5.543 | 5.614 | 5.494 | 5.559 | 2,891,608 | +0.02(+0.43%) |
Nov 21, 2003 | 5.630 | 5.630 | 5.498 | 5.536 | 2,334,084 | -0.09(-1.68%) |
Nov 20, 2003 | 5.626 | 5.897 | 5.595 | 5.630 | 2,325,586 | -0.08(-1.41%) |
Nov 19, 2003 | 5.760 | 5.791 | 5.640 | 5.711 | 1,407,762 | -0.04(-0.62%) |
Nov 18, 2003 | 5.826 | 5.856 | 5.732 | 5.746 | 2,115,598 | -0.11(-1.88%) |
Nov 17, 2003 | 5.897 | 5.927 | 5.773 | 5.856 | 1,658,188 | -0.05(-0.87%) |
Nov 14, 2003 | 5.911 | 6.011 | 5.856 | 5.907 | 3,245,230 | -0.01(-0.10%) |
Nov 13, 2003 | 5.870 | 5.954 | 5.830 | 5.913 | 4,741,801 | +0.18(+3.19%) |
Nov 12, 2003 | 5.648 | 5.742 | 5.640 | 5.730 | 1,656,013 | +0.06(+1.11%) |
Nov 11, 2003 | 5.669 | 5.711 | 5.620 | 5.667 | 1,849,890 | -0.02(-0.31%) |
Nov 10, 2003 | 5.718 | 5.783 | 5.669 | 5.685 | 2,407,023 | -0.05(-0.82%) |
Nov 07, 2003 | 5.736 | 5.799 | 5.695 | 5.732 | 3,328,847 | +0.04(+0.66%) |
Nov 06, 2003 | 5.610 | 5.775 | 5.587 | 5.695 | 7,643,874 | +0.13(+2.30%) |
Nov 05, 2003 | 5.524 | 5.622 | 5.504 | 5.567 | 2,413,448 | +0.06(+1.03%) |
Nov 04, 2003 | 5.455 | 5.583 | 5.441 | 5.510 | 2,521,488 | +0.01(+0.25%) |
Nov 03, 2003 | 5.632 | 5.652 | 5.496 | 5.496 | 2,569,599 | -0.12(-2.20%) |
Oct 31, 2003 | 5.365 | 5.685 | 5.343 | 5.620 | 6,736,710 | +0.28(+5.30%) |
Oct 30, 2003 | 5.327 | 5.351 | 5.245 | 5.337 | 3,282,265 | +0.01(+0.18%) |
Oct 29, 2003 | 5.306 | 5.429 | 5.280 | 5.327 | 7,017,394 | +0.16(+3.12%) |
Oct 28, 2003 | 5.133 | 5.188 | 5.046 | 5.166 | 2,253,580 | +0.02(+0.46%) |
Oct 27, 2003 | 5.170 | 5.247 | 5.060 | 5.142 | 2,825,379 | -0.04(-0.72%) |
Oct 24, 2003 | 5.199 | 5.221 | 5.090 | 5.180 | 1,815,079 | -0.04(-0.75%) |
Oct 23, 2003 | 5.270 | 5.306 | 5.204 | 5.219 | 3,032,678 | -0.06(-1.08%) |
Oct 22, 2003 | 5.347 | 5.380 | 5.249 | 5.276 | 2,272,156 | -0.09(-1.69%) |
Oct 21, 2003 | 5.294 | 5.451 | 5.272 | 5.367 | 2,972,147 | +0.10(+1.94%) |
Oct 20, 2003 | 5.359 | 5.390 | 5.172 | 5.264 | 4,002,665 | +0.07(+1.44%) |
Oct 17, 2003 | 5.260 | 5.266 | 5.170 | 5.190 | 2,538,545 | -0.07(-1.27%) |
Oct 16, 2003 | 5.225 | 5.337 | 5.199 | 5.256 | 3,379,444 | +0.03(+0.60%) |
Oct 15, 2003 | 5.437 | 5.437 | 5.174 | 5.225 | 6,048,328 | -0.21(-3.90%) |
Oct 14, 2003 | 5.469 | 5.471 | 5.337 | 5.437 | 3,491,380 | -0.06(-1.11%) |
Oct 13, 2003 | 5.591 | 5.595 | 5.465 | 5.498 | 2,385,313 | -0.06(-0.99%) |
Oct 10, 2003 | 5.512 | 5.593 | 5.502 | 5.553 | 2,219,130 | +0.04(+0.75%) |
Oct 09, 2003 | 5.571 | 5.571 | 5.449 | 5.512 | 3,459,380 | -0.07(-1.27%) |
Oct 08, 2003 | 5.591 | 5.661 | 5.532 | 5.583 | 2,872,719 | -0.00(-0.04%) |
Oct 07, 2003 | 5.624 | 5.624 | 5.486 | 5.585 | 2,689,057 | -0.02(-0.39%) |
Oct 06, 2003 | 5.577 | 5.632 | 5.563 | 5.606 | 2,630,891 | +0.02(+0.42%) |
Oct 03, 2003 | 5.547 | 5.606 | 5.445 | 5.583 | 2,699,536 | +0.10(+1.87%) |
Oct 02, 2003 | 5.494 | 5.577 | 5.410 | 5.481 | 5,684,651 | -0.01(-0.25%) |