Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.422 | 5.439 | 5.317 | 5.373 | 214,151 | -0.06(-1.13%) |
Nov 29, 2004 | 5.418 | 5.500 | 5.367 | 5.434 | 262,146 | +0.01(+0.11%) |
Nov 26, 2004 | 5.326 | 5.434 | 5.326 | 5.428 | 151,294 | +0.06(+1.15%) |
Nov 24, 2004 | 5.336 | 5.398 | 5.336 | 5.367 | 572,044 | +0.06(+1.20%) |
Nov 23, 2004 | 5.346 | 5.346 | 5.264 | 5.303 | 199,777 | -0.03(-0.62%) |
Nov 22, 2004 | 5.334 | 5.377 | 5.332 | 5.336 | 306,730 | +0.01(+0.19%) |
Nov 19, 2004 | 5.303 | 5.336 | 5.250 | 5.326 | 223,896 | +0.01(+0.15%) |
Nov 18, 2004 | 5.432 | 5.432 | 5.225 | 5.317 | 369,587 | -0.11(-2.08%) |
Nov 17, 2004 | 5.566 | 5.613 | 5.430 | 5.430 | 278,226 | -0.11(-2.00%) |
Nov 16, 2004 | 5.562 | 5.574 | 5.521 | 5.541 | 151,538 | +0.00(+0.00%) |
Nov 15, 2004 | 5.531 | 5.582 | 5.488 | 5.541 | 217,562 | -0.08(-1.46%) |
Nov 12, 2004 | 5.592 | 5.642 | 5.529 | 5.623 | 144,960 | +0.01(+0.22%) |
Nov 11, 2004 | 5.521 | 5.613 | 5.508 | 5.611 | 148,127 | +0.04(+0.77%) |
Nov 10, 2004 | 5.568 | 5.629 | 5.531 | 5.568 | 153,243 | -0.06(-1.02%) |
Nov 09, 2004 | 5.609 | 5.652 | 5.601 | 5.625 | 81,372 | +0.03(+0.48%) |
Nov 08, 2004 | 5.592 | 5.634 | 5.586 | 5.599 | 98,914 | -0.01(-0.15%) |
Nov 05, 2004 | 5.654 | 5.679 | 5.592 | 5.607 | 111,095 | -0.05(-0.83%) |
Nov 04, 2004 | 5.500 | 5.660 | 5.490 | 5.654 | 77,230 | +0.14(+2.61%) |
Nov 03, 2004 | 5.408 | 5.592 | 5.408 | 5.510 | 114,993 | +0.13(+2.32%) |
Nov 02, 2004 | 5.459 | 5.525 | 5.356 | 5.385 | 109,146 | -0.08(-1.54%) |
Nov 01, 2004 | 5.352 | 5.476 | 5.320 | 5.469 | 95,503 | +0.13(+2.50%) |
Oct 29, 2004 | 5.398 | 5.418 | 5.283 | 5.336 | 114,019 | -0.07(-1.33%) |
Oct 28, 2004 | 5.328 | 5.408 | 5.283 | 5.408 | 107,928 | +0.08(+1.50%) |
Oct 27, 2004 | 5.301 | 5.424 | 5.217 | 5.328 | 218,536 | +0.03(+0.50%) |
Oct 26, 2004 | 5.254 | 5.317 | 5.198 | 5.301 | 120,353 | +0.05(+0.90%) |
Oct 25, 2004 | 5.192 | 5.326 | 5.182 | 5.254 | 107,928 | +0.07(+1.39%) |
Oct 22, 2004 | 5.223 | 5.268 | 5.172 | 5.182 | 121,328 | -0.05(-0.98%) |
Oct 21, 2004 | 5.168 | 5.237 | 5.143 | 5.233 | 228,281 | +0.07(+1.27%) |
Oct 20, 2004 | 5.194 | 5.205 | 5.090 | 5.168 | 212,689 | -0.03(-0.51%) |
Oct 19, 2004 | 5.381 | 5.398 | 5.192 | 5.194 | 325,977 | -0.17(-3.25%) |
Oct 18, 2004 | 5.426 | 5.644 | 5.289 | 5.369 | 493,108 | -0.06(-1.02%) |
Oct 15, 2004 | 5.352 | 5.527 | 5.350 | 5.424 | 143,498 | +0.09(+1.65%) |
Oct 14, 2004 | 5.420 | 5.439 | 5.336 | 5.336 | 154,218 | -0.08(-1.55%) |
Oct 13, 2004 | 5.586 | 5.603 | 5.387 | 5.420 | 177,363 | -0.16(-2.90%) |
Oct 12, 2004 | 5.640 | 5.654 | 5.549 | 5.582 | 98,914 | -0.08(-1.41%) |
Oct 11, 2004 | 5.601 | 5.662 | 5.560 | 5.662 | 75,769 | +0.06(+1.10%) |
Oct 08, 2004 | 5.675 | 5.726 | 5.601 | 5.601 | 68,460 | -0.08(-1.48%) |
Oct 07, 2004 | 5.841 | 5.841 | 5.685 | 5.685 | 84,783 | -0.16(-2.67%) |
Oct 06, 2004 | 5.726 | 5.841 | 5.716 | 5.841 | 154,218 | +0.11(+1.90%) |
Oct 05, 2004 | 5.746 | 5.746 | 5.613 | 5.732 | 101,350 | -0.00(-0.07%) |
Oct 04, 2004 | 5.709 | 5.771 | 5.701 | 5.736 | 121,571 | +0.03(+0.54%) |
Oct 01, 2004 | 5.668 | 5.761 | 5.666 | 5.705 | 169,810 | +0.07(+1.20%) |
Sep 30, 2004 | 5.646 | 5.705 | 5.634 | 5.638 | 106,710 | +0.04(+0.77%) |
Sep 29, 2004 | 5.484 | 5.623 | 5.469 | 5.595 | 154,461 | +0.14(+2.52%) |
Sep 28, 2004 | 5.443 | 5.502 | 5.443 | 5.457 | 156,898 | -0.02(-0.37%) |
Sep 27, 2004 | 5.533 | 5.533 | 5.439 | 5.478 | 180,043 | -0.06(-1.00%) |
Sep 24, 2004 | 5.432 | 5.588 | 5.410 | 5.533 | 80,641 | +0.09(+1.66%) |
Sep 23, 2004 | 5.408 | 5.469 | 5.408 | 5.443 | 196,366 | +0.03(+0.53%) |
Sep 22, 2004 | 5.560 | 5.560 | 5.377 | 5.414 | 143,498 | -0.15(-2.73%) |
Sep 21, 2004 | 5.500 | 5.607 | 5.500 | 5.566 | 166,886 | +0.08(+1.42%) |
Sep 20, 2004 | 5.572 | 5.572 | 5.476 | 5.488 | 154,949 | -0.10(-1.80%) |
Sep 17, 2004 | 5.521 | 5.603 | 5.457 | 5.588 | 341,082 | +0.05(+0.93%) |
Sep 16, 2004 | 5.541 | 5.599 | 5.506 | 5.537 | 73,332 | +0.01(+0.15%) |
Sep 15, 2004 | 5.541 | 5.541 | 5.496 | 5.529 | 60,664 | +0.00(+0.07%) |
Sep 14, 2004 | 5.578 | 5.607 | 5.523 | 5.525 | 83,808 | -0.07(-1.17%) |
Sep 13, 2004 | 5.650 | 5.681 | 5.584 | 5.590 | 93,066 | -0.05(-0.87%) |
Sep 10, 2004 | 5.592 | 5.664 | 5.547 | 5.640 | 79,179 | +0.04(+0.70%) |
Sep 09, 2004 | 5.480 | 5.615 | 5.480 | 5.601 | 122,546 | +0.13(+2.44%) |
Sep 08, 2004 | 5.490 | 5.527 | 5.463 | 5.467 | 112,070 | -0.01(-0.15%) |
Sep 07, 2004 | 5.455 | 5.510 | 5.455 | 5.476 | 160,796 | +0.04(+0.68%) |
Sep 03, 2004 | 5.455 | 5.510 | 5.434 | 5.439 | 143,498 | -0.01(-0.11%) |
Sep 02, 2004 | 5.315 | 5.445 | 5.313 | 5.445 | 101,350 | +0.09(+1.65%) |
Sep 01, 2004 | 5.305 | 5.381 | 5.305 | 5.356 | 100,132 | +0.02(+0.46%) |
Aug 31, 2004 | 5.387 | 5.428 | 5.311 | 5.332 | 150,076 | -0.06(-1.03%) |
Aug 30, 2004 | 5.439 | 5.449 | 5.387 | 5.387 | 66,023 | -0.06(-1.17%) |
Aug 27, 2004 | 5.416 | 5.461 | 5.363 | 5.451 | 122,789 | -0.01(-0.11%) |
Aug 26, 2004 | 5.480 | 5.482 | 5.434 | 5.457 | 132,535 | -0.03(-0.64%) |
Aug 25, 2004 | 5.389 | 5.492 | 5.342 | 5.492 | 110,364 | +0.10(+1.90%) |
Aug 24, 2004 | 5.377 | 5.457 | 5.367 | 5.389 | 117,429 | +0.01(+0.23%) |
Aug 23, 2004 | 5.408 | 5.459 | 5.340 | 5.377 | 89,168 | -0.02(-0.30%) |
Aug 20, 2004 | 5.377 | 5.428 | 5.373 | 5.393 | 66,754 | +0.01(+0.15%) |
Aug 19, 2004 | 5.398 | 5.432 | 5.375 | 5.385 | 88,681 | -0.02(-0.46%) |
Aug 18, 2004 | 5.260 | 5.422 | 5.250 | 5.410 | 76,012 | +0.17(+3.17%) |
Aug 17, 2004 | 5.287 | 5.346 | 5.233 | 5.244 | 128,636 | -0.03(-0.58%) |
Aug 16, 2004 | 5.079 | 5.354 | 5.079 | 5.274 | 93,797 | +0.18(+3.63%) |
Aug 13, 2004 | 5.182 | 5.213 | 5.069 | 5.090 | 84,539 | -0.08(-1.55%) |
Aug 12, 2004 | 5.233 | 5.264 | 5.170 | 5.170 | 103,543 | -0.06(-1.22%) |
Aug 11, 2004 | 5.172 | 5.274 | 5.166 | 5.233 | 112,070 | +0.05(+0.99%) |
Aug 10, 2004 | 5.131 | 5.260 | 5.131 | 5.182 | 99,644 | +0.06(+1.24%) |
Aug 09, 2004 | 5.090 | 5.143 | 5.090 | 5.118 | 89,412 | +0.07(+1.38%) |
Aug 06, 2004 | 5.254 | 5.274 | 5.049 | 5.049 | 121,084 | -0.22(-4.24%) |
Aug 05, 2004 | 5.344 | 5.377 | 5.244 | 5.272 | 159,090 | -0.07(-1.34%) |
Aug 04, 2004 | 5.315 | 5.381 | 5.264 | 5.344 | 111,582 | +0.01(+0.15%) |
Aug 03, 2004 | 5.223 | 5.395 | 5.213 | 5.336 | 172,246 | +0.10(+1.96%) |
Aug 02, 2004 | 5.295 | 5.307 | 5.131 | 5.233 | 96,964 | -0.09(-1.73%) |
Jul 30, 2004 | 5.291 | 5.367 | 5.250 | 5.326 | 156,410 | +0.01(+0.27%) |
Jul 29, 2004 | 5.254 | 5.340 | 5.233 | 5.311 | 166,399 | +0.04(+0.78%) |
Jul 28, 2004 | 5.151 | 5.297 | 5.151 | 5.270 | 128,880 | +0.10(+1.90%) |
Jul 27, 2004 | 5.131 | 5.174 | 5.112 | 5.172 | 174,439 | +0.06(+1.20%) |
Jul 26, 2004 | 5.162 | 5.192 | 5.096 | 5.110 | 256,543 | -0.06(-1.23%) |
Jul 23, 2004 | 5.153 | 5.217 | 5.149 | 5.174 | 127,175 | +0.03(+0.60%) |
Jul 22, 2004 | 5.369 | 5.402 | 5.143 | 5.143 | 278,957 | -0.17(-3.28%) |
Jul 21, 2004 | 5.398 | 5.414 | 5.295 | 5.317 | 222,434 | -0.10(-1.89%) |
Jul 20, 2004 | 5.192 | 5.469 | 5.172 | 5.420 | 267,262 | +0.25(+4.80%) |
Jul 19, 2004 | 5.268 | 5.287 | 5.069 | 5.172 | 268,237 | -0.10(-1.83%) |
Jul 16, 2004 | 5.170 | 5.322 | 4.967 | 5.268 | 625,643 | +0.05(+0.90%) |
Jul 15, 2004 | 5.541 | 5.541 | 5.104 | 5.221 | 975,496 | -0.32(-5.85%) |
Jul 14, 2004 | 5.572 | 5.627 | 5.514 | 5.545 | 305,512 | -0.02(-0.37%) |
Jul 13, 2004 | 5.395 | 5.646 | 5.395 | 5.566 | 244,117 | +0.19(+3.47%) |
Jul 12, 2004 | 5.463 | 5.463 | 5.344 | 5.379 | 123,764 | -0.08(-1.39%) |
Jul 09, 2004 | 5.543 | 5.547 | 5.439 | 5.455 | 203,675 | -0.09(-1.59%) |
Jul 08, 2004 | 5.654 | 5.654 | 5.541 | 5.543 | 228,769 | -0.13(-2.24%) |
Jul 07, 2004 | 5.572 | 5.687 | 5.521 | 5.670 | 437,804 | -0.05(-0.86%) |
Jul 06, 2004 | 5.767 | 5.767 | 5.664 | 5.720 | 120,109 | -0.07(-1.28%) |
Jul 02, 2004 | 5.853 | 5.870 | 5.664 | 5.794 | 148,371 | -0.08(-1.33%) |
Jul 01, 2004 | 5.952 | 5.980 | 5.843 | 5.872 | 93,310 | -0.08(-1.28%) |
Jun 30, 2004 | 5.900 | 5.980 | 5.896 | 5.948 | 106,953 | +0.05(+0.80%) |
Jun 29, 2004 | 5.890 | 5.927 | 5.874 | 5.900 | 101,837 | +0.03(+0.52%) |
Jun 28, 2004 | 5.870 | 5.976 | 5.818 | 5.870 | 77,474 | -0.02(-0.31%) |
Jun 25, 2004 | 5.911 | 5.933 | 5.839 | 5.888 | 152,512 | -0.04(-0.62%) |
Jun 24, 2004 | 5.880 | 5.989 | 5.872 | 5.925 | 84,296 | +0.02(+0.42%) |
Jun 23, 2004 | 5.792 | 6.071 | 5.763 | 5.900 | 110,851 | +0.09(+1.63%) |
Jun 22, 2004 | 5.833 | 5.835 | 5.726 | 5.806 | 95,746 | -0.04(-0.70%) |
Jun 21, 2004 | 5.859 | 5.925 | 5.818 | 5.847 | 223,896 | +0.01(+0.14%) |
Jun 18, 2004 | 5.849 | 5.867 | 5.808 | 5.839 | 302,101 | +0.00(+0.00%) |
Jun 17, 2004 | 5.843 | 5.859 | 5.816 | 5.839 | 90,386 | -0.00(-0.07%) |
Jun 16, 2004 | 5.931 | 5.931 | 5.829 | 5.843 | 92,579 | -0.07(-1.21%) |
Jun 15, 2004 | 5.808 | 6.013 | 5.808 | 5.915 | 103,786 | +0.11(+1.84%) |
Jun 14, 2004 | 5.808 | 5.870 | 5.767 | 5.808 | 102,812 | -0.03(-0.60%) |
Jun 10, 2004 | 5.900 | 5.972 | 5.841 | 5.843 | 168,836 | -0.07(-1.15%) |
Jun 09, 2004 | 5.900 | 5.941 | 5.884 | 5.911 | 218,780 | +0.02(+0.35%) |
Jun 08, 2004 | 5.767 | 5.904 | 5.767 | 5.890 | 85,027 | +0.07(+1.23%) |
Jun 07, 2004 | 5.716 | 5.839 | 5.673 | 5.818 | 232,179 | +0.15(+2.72%) |
Jun 04, 2004 | 5.603 | 5.689 | 5.582 | 5.664 | 135,702 | +0.07(+1.32%) |
Jun 03, 2004 | 5.654 | 5.681 | 5.590 | 5.590 | 132,778 | -0.08(-1.38%) |
Jun 02, 2004 | 5.623 | 5.677 | 5.595 | 5.668 | 72,114 | +0.05(+0.80%) |
Jun 01, 2004 | 5.439 | 5.650 | 5.439 | 5.623 | 128,880 | +0.17(+3.12%) |
May 28, 2004 | 5.541 | 5.547 | 5.434 | 5.453 | 109,877 | -0.08(-1.52%) |
May 27, 2004 | 5.455 | 5.592 | 5.447 | 5.537 | 103,055 | +0.07(+1.24%) |
May 26, 2004 | 5.408 | 5.512 | 5.383 | 5.469 | 102,324 | +0.01(+0.15%) |
May 25, 2004 | 5.459 | 5.461 | 5.359 | 5.461 | 253,863 | -0.02(-0.34%) |
May 24, 2004 | 5.469 | 5.531 | 5.455 | 5.480 | 110,121 | -0.03(-0.56%) |
May 21, 2004 | 5.592 | 5.592 | 5.447 | 5.510 | 223,409 | -0.01(-0.19%) |
May 20, 2004 | 5.398 | 5.531 | 5.387 | 5.521 | 149,589 | +0.11(+2.09%) |
May 19, 2004 | 5.377 | 5.500 | 5.377 | 5.408 | 152,756 | +0.03(+0.57%) |
May 18, 2004 | 5.336 | 5.387 | 5.336 | 5.377 | 87,950 | +0.04(+0.77%) |
May 17, 2004 | 5.393 | 5.393 | 5.281 | 5.336 | 144,960 | -0.05(-0.84%) |
May 14, 2004 | 5.478 | 5.484 | 5.336 | 5.381 | 153,243 | -0.12(-2.16%) |
May 13, 2004 | 5.500 | 5.586 | 5.473 | 5.500 | 166,156 | -0.02(-0.33%) |
May 12, 2004 | 5.463 | 5.523 | 5.352 | 5.519 | 144,472 | +0.05(+0.90%) |
May 11, 2004 | 5.379 | 5.512 | 5.377 | 5.469 | 97,208 | +0.09(+1.72%) |
May 10, 2004 | 5.387 | 5.408 | 5.283 | 5.377 | 252,401 | -0.06(-1.13%) |
May 07, 2004 | 5.562 | 5.603 | 5.439 | 5.439 | 136,189 | -0.12(-2.21%) |
May 06, 2004 | 5.603 | 5.603 | 5.428 | 5.562 | 129,611 | -0.02(-0.37%) |
May 05, 2004 | 5.582 | 5.619 | 5.510 | 5.582 | 100,619 | -0.01(-0.15%) |
May 04, 2004 | 5.705 | 5.705 | 5.551 | 5.590 | 163,719 | -0.14(-2.37%) |
May 03, 2004 | 5.562 | 5.767 | 5.562 | 5.726 | 323,785 | +0.13(+2.39%) |
Apr 30, 2004 | 5.541 | 5.621 | 5.523 | 5.592 | 206,598 | +0.03(+0.55%) |
Apr 29, 2004 | 5.705 | 5.726 | 5.439 | 5.562 | 188,082 | -0.18(-3.21%) |
Apr 28, 2004 | 5.808 | 5.829 | 5.712 | 5.746 | 211,227 | -0.08(-1.41%) |
Apr 27, 2004 | 5.777 | 5.867 | 5.738 | 5.829 | 133,509 | +0.03(+0.53%) |
Apr 26, 2004 | 5.746 | 5.857 | 5.746 | 5.798 | 128,393 | +0.02(+0.36%) |
Apr 23, 2004 | 5.783 | 5.824 | 5.746 | 5.777 | 184,672 | -0.06(-0.98%) |
Apr 22, 2004 | 5.728 | 5.835 | 5.705 | 5.835 | 215,856 | +0.13(+2.23%) |
Apr 21, 2004 | 5.664 | 5.707 | 5.521 | 5.707 | 226,576 | +0.02(+0.40%) |
Apr 20, 2004 | 5.695 | 5.790 | 5.664 | 5.685 | 205,380 | +0.02(+0.29%) |
Apr 19, 2004 | 5.654 | 5.705 | 5.603 | 5.668 | 135,702 | +0.00(+0.00%) |
Apr 16, 2004 | 5.755 | 5.755 | 5.562 | 5.668 | 346,442 | -0.09(-1.53%) |
Apr 15, 2004 | 5.839 | 5.898 | 5.644 | 5.757 | 269,699 | -0.11(-1.96%) |
Apr 14, 2004 | 5.771 | 5.948 | 5.771 | 5.872 | 307,218 | +0.15(+2.66%) |
Apr 13, 2004 | 5.845 | 5.845 | 5.695 | 5.720 | 107,197 | -0.14(-2.42%) |
Apr 12, 2004 | 5.824 | 5.906 | 5.824 | 5.861 | 42,635 | +0.06(+0.99%) |
Apr 08, 2004 | 5.917 | 5.917 | 5.765 | 5.804 | 89,412 | -0.11(-1.84%) |
Apr 07, 2004 | 5.843 | 5.921 | 5.767 | 5.913 | 94,528 | +0.06(+1.05%) |
Apr 06, 2004 | 5.993 | 6.003 | 5.851 | 5.851 | 86,976 | -0.13(-2.20%) |
Apr 05, 2004 | 5.884 | 5.987 | 5.867 | 5.982 | 153,730 | +0.12(+2.03%) |
Apr 02, 2004 | 5.824 | 5.886 | 5.824 | 5.863 | 93,066 | +0.06(+1.03%) |
Apr 01, 2004 | 5.736 | 5.804 | 5.714 | 5.804 | 107,928 | +0.08(+1.40%) |
Mar 31, 2004 | 5.767 | 5.767 | 5.683 | 5.724 | 126,200 | -0.03(-0.53%) |
Mar 30, 2004 | 5.849 | 5.849 | 5.726 | 5.755 | 175,414 | -0.09(-1.61%) |
Mar 29, 2004 | 5.597 | 5.849 | 5.597 | 5.849 | 353,995 | +0.20(+3.60%) |
Mar 26, 2004 | 5.623 | 5.767 | 5.603 | 5.646 | 257,273 | +0.02(+0.40%) |
Mar 25, 2004 | 5.623 | 5.623 | 5.556 | 5.623 | 276,764 | +0.01(+0.22%) |
Mar 24, 2004 | 5.467 | 5.611 | 5.451 | 5.611 | 196,366 | +0.14(+2.63%) |
Mar 23, 2004 | 5.492 | 5.615 | 5.451 | 5.467 | 186,133 | -0.02(-0.45%) |
Mar 22, 2004 | 5.634 | 5.654 | 5.490 | 5.492 | 158,603 | -0.13(-2.34%) |
Mar 19, 2004 | 5.648 | 5.658 | 5.549 | 5.623 | 134,971 | +0.00(+0.00%) |
Mar 18, 2004 | 5.541 | 5.642 | 5.517 | 5.623 | 168,348 | +0.10(+1.86%) |
Mar 17, 2004 | 5.517 | 5.541 | 5.428 | 5.521 | 349,366 | +0.02(+0.37%) |
Mar 16, 2004 | 5.592 | 5.592 | 5.459 | 5.500 | 181,261 | -0.09(-1.65%) |
Mar 15, 2004 | 5.664 | 5.664 | 5.582 | 5.592 | 177,119 | -0.07(-1.27%) |
Mar 12, 2004 | 5.687 | 5.722 | 5.578 | 5.664 | 131,804 | -0.02(-0.40%) |
Mar 11, 2004 | 5.757 | 5.757 | 5.634 | 5.687 | 234,372 | -0.06(-1.04%) |
Mar 10, 2004 | 5.592 | 5.829 | 5.590 | 5.746 | 328,414 | +0.18(+3.24%) |
Mar 09, 2004 | 5.592 | 5.660 | 5.463 | 5.566 | 216,587 | -0.04(-0.73%) |
Mar 08, 2004 | 5.726 | 5.726 | 5.605 | 5.607 | 120,109 | -0.12(-2.15%) |
Mar 05, 2004 | 5.781 | 5.800 | 5.720 | 5.730 | 166,643 | -0.05(-0.82%) |
Mar 04, 2004 | 5.781 | 5.867 | 5.693 | 5.777 | 144,716 | +0.01(+0.11%) |
Mar 03, 2004 | 5.769 | 5.818 | 5.675 | 5.771 | 161,770 | +0.00(+0.07%) |
Mar 02, 2004 | 5.880 | 5.923 | 5.767 | 5.767 | 294,549 | -0.13(-2.26%) |
Mar 01, 2004 | 5.603 | 6.099 | 5.603 | 5.900 | 694,590 | +0.44(+8.00%) |
Feb 27, 2004 | 5.510 | 5.533 | 5.426 | 5.463 | 100,619 | -0.08(-1.41%) |
Feb 26, 2004 | 5.449 | 5.541 | 5.449 | 5.541 | 204,649 | +0.09(+1.58%) |
Feb 25, 2004 | 5.412 | 5.480 | 5.400 | 5.455 | 167,617 | -0.01(-0.26%) |
Feb 24, 2004 | 5.418 | 5.541 | 5.389 | 5.469 | 199,533 | -0.03(-0.56%) |
Feb 23, 2004 | 5.695 | 5.703 | 5.338 | 5.500 | 293,331 | -0.18(-3.25%) |
Feb 20, 2004 | 5.529 | 5.736 | 5.449 | 5.685 | 228,038 | +0.21(+3.78%) |
Feb 19, 2004 | 5.500 | 5.705 | 5.478 | 5.478 | 331,094 | +0.02(+0.34%) |
Feb 18, 2004 | 5.705 | 5.726 | 5.439 | 5.459 | 536,961 | -0.21(-3.76%) |
Feb 17, 2004 | 5.857 | 5.880 | 5.634 | 5.673 | 363,740 | -0.19(-3.19%) |
Feb 13, 2004 | 6.071 | 6.184 | 5.800 | 5.859 | 506,751 | -0.21(-3.48%) |
Feb 12, 2004 | 6.157 | 6.157 | 6.036 | 6.071 | 159,090 | -0.07(-1.14%) |
Feb 11, 2004 | 6.054 | 6.140 | 5.984 | 6.140 | 98,426 | +0.11(+1.80%) |
Feb 10, 2004 | 6.075 | 6.089 | 5.991 | 6.032 | 283,586 | -0.01(-0.24%) |
Feb 09, 2004 | 5.972 | 6.048 | 5.933 | 6.046 | 212,689 | +0.09(+1.48%) |
Feb 06, 2004 | 5.952 | 5.976 | 5.798 | 5.958 | 142,036 | -0.01(-0.14%) |
Feb 05, 2004 | 5.865 | 5.966 | 5.794 | 5.966 | 126,931 | +0.12(+2.07%) |
Feb 04, 2004 | 6.003 | 6.065 | 5.751 | 5.845 | 328,657 | -0.17(-2.83%) |
Feb 03, 2004 | 6.026 | 6.093 | 5.902 | 6.015 | 382,012 | -0.01(-0.17%) |
Feb 02, 2004 | 6.362 | 6.362 | 5.931 | 6.026 | 629,054 | -0.39(-6.02%) |
Jan 30, 2004 | 6.485 | 6.495 | 6.364 | 6.411 | 68,460 | -0.06(-0.95%) |
Jan 29, 2004 | 6.434 | 6.473 | 6.362 | 6.473 | 115,237 | +0.05(+0.83%) |
Jan 28, 2004 | 6.680 | 6.688 | 6.420 | 6.420 | 151,050 | -0.23(-3.52%) |
Jan 27, 2004 | 6.719 | 6.740 | 6.623 | 6.654 | 123,277 | -0.07(-0.98%) |
Jan 26, 2004 | 6.612 | 6.719 | 6.600 | 6.719 | 98,183 | +0.09(+1.43%) |
Jan 23, 2004 | 6.721 | 6.721 | 6.576 | 6.625 | 106,222 | -0.11(-1.65%) |
Jan 22, 2004 | 6.762 | 6.805 | 6.711 | 6.736 | 66,511 | -0.01(-0.09%) |
Jan 21, 2004 | 6.762 | 6.824 | 6.713 | 6.742 | 80,154 | +0.00(+0.00%) |
Jan 20, 2004 | 6.834 | 6.855 | 6.693 | 6.742 | 90,143 | -0.09(-1.35%) |
Jan 16, 2004 | 6.824 | 6.863 | 6.807 | 6.834 | 132,047 | +0.11(+1.68%) |
Jan 15, 2004 | 6.783 | 6.890 | 6.701 | 6.721 | 169,566 | -0.06(-0.91%) |
Jan 14, 2004 | 6.752 | 6.824 | 6.703 | 6.783 | 101,106 | +0.06(+0.85%) |
Jan 13, 2004 | 6.711 | 6.731 | 6.565 | 6.725 | 141,549 | +0.01(+0.21%) |
Jan 12, 2004 | 6.551 | 6.711 | 6.551 | 6.711 | 160,552 | +0.16(+2.44%) |
Jan 09, 2004 | 6.518 | 6.670 | 6.516 | 6.551 | 238,027 | +0.05(+0.82%) |
Jan 08, 2004 | 6.413 | 6.498 | 6.259 | 6.498 | 361,547 | +0.09(+1.47%) |
Jan 07, 2004 | 6.383 | 6.440 | 6.354 | 6.403 | 335,479 | -0.10(-1.58%) |
Jan 06, 2004 | 6.578 | 6.608 | 6.506 | 6.506 | 175,657 | -0.08(-1.18%) |
Jan 05, 2004 | 6.660 | 6.674 | 6.573 | 6.584 | 173,708 | -0.07(-1.05%) |
Jan 02, 2004 | 6.680 | 6.771 | 6.617 | 6.654 | 188,813 | +0.02(+0.34%) |
Dec 31, 2003 | 6.690 | 6.715 | 6.619 | 6.631 | 191,980 | -0.09(-1.31%) |
Dec 30, 2003 | 6.746 | 6.746 | 6.674 | 6.719 | 202,213 | -0.03(-0.46%) |
Dec 29, 2003 | 6.715 | 6.760 | 6.688 | 6.750 | 213,907 | +0.03(+0.52%) |
Dec 26, 2003 | 6.752 | 6.756 | 6.711 | 6.715 | 46,289 | -0.05(-0.76%) |
Dec 24, 2003 | 6.773 | 6.793 | 6.766 | 6.766 | 58,714 | -0.02(-0.33%) |
Dec 23, 2003 | 6.855 | 6.855 | 6.773 | 6.789 | 110,608 | -0.01(-0.21%) |
Dec 22, 2003 | 6.814 | 6.822 | 6.731 | 6.803 | 90,143 | +0.01(+0.15%) |
Dec 19, 2003 | 6.787 | 6.795 | 6.750 | 6.793 | 86,001 | +0.01(+0.09%) |
Dec 18, 2003 | 6.799 | 6.807 | 6.773 | 6.787 | 99,644 | +0.01(+0.12%) |
Dec 17, 2003 | 6.795 | 6.803 | 6.768 | 6.779 | 116,211 | -0.04(-0.54%) |
Dec 16, 2003 | 6.832 | 6.832 | 6.779 | 6.816 | 144,716 | -0.01(-0.21%) |
Dec 15, 2003 | 6.947 | 7.015 | 6.814 | 6.830 | 252,644 | -0.12(-1.68%) |
Dec 12, 2003 | 6.701 | 6.963 | 6.701 | 6.947 | 256,299 | +0.27(+3.99%) |
Dec 11, 2003 | 6.629 | 6.711 | 6.629 | 6.680 | 194,417 | +0.05(+0.74%) |
Dec 10, 2003 | 6.690 | 6.690 | 6.619 | 6.631 | 237,783 | -0.02(-0.28%) |
Dec 09, 2003 | 6.625 | 6.721 | 6.625 | 6.649 | 189,544 | +0.06(+0.87%) |
Dec 08, 2003 | 6.483 | 6.643 | 6.483 | 6.592 | 124,495 | +0.12(+1.81%) |
Dec 05, 2003 | 6.475 | 6.522 | 6.454 | 6.475 | 137,407 | +0.01(+0.16%) |
Dec 04, 2003 | 6.526 | 6.526 | 6.465 | 6.465 | 210,253 | -0.07(-1.10%) |
Dec 03, 2003 | 6.629 | 6.678 | 6.549 | 6.537 | 275,789 | -0.05(-0.78%) |
Dec 02, 2003 | 6.629 | 6.867 | 6.578 | 6.588 | 640,992 | +0.02(+0.31%) |