Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.33 | 13.39 | 13.20 | 13.33 | 328,373 | -0.01(-0.05%) |
Oct 28, 2004 | 13.27 | 13.40 | 13.16 | 13.33 | 397,223 | -0.11(-0.81%) |
Oct 27, 2004 | 13.06 | 13.47 | 13.02 | 13.44 | 403,314 | +0.36(+2.76%) |
Oct 26, 2004 | 12.82 | 13.13 | 12.74 | 13.08 | 580,699 | +0.00(+0.00%) |
Oct 25, 2004 | 12.93 | 13.29 | 12.89 | 13.08 | 461,643 | +0.17(+1.34%) |
Oct 22, 2004 | 13.30 | 13.65 | 12.91 | 12.91 | 769,528 | -0.39(-2.91%) |
Oct 21, 2004 | 12.77 | 13.34 | 12.52 | 13.29 | 638,289 | +0.58(+4.57%) |
Oct 20, 2004 | 12.70 | 12.76 | 12.60 | 12.71 | 408,298 | +0.00(+0.00%) |
Oct 19, 2004 | 12.60 | 12.91 | 12.58 | 12.71 | 403,130 | +0.14(+1.15%) |
Oct 18, 2004 | 12.61 | 12.69 | 12.38 | 12.57 | 506,681 | -0.11(-0.86%) |
Oct 15, 2004 | 12.27 | 12.70 | 12.27 | 12.68 | 557,257 | +0.42(+3.39%) |
Oct 14, 2004 | 12.46 | 12.47 | 12.26 | 12.26 | 251,402 | -0.16(-1.28%) |
Oct 13, 2004 | 12.64 | 12.66 | 12.42 | 12.42 | 337,418 | -0.22(-1.77%) |
Oct 12, 2004 | 12.59 | 12.71 | 12.44 | 12.64 | 394,085 | +0.02(+0.17%) |
Oct 11, 2004 | 12.46 | 12.62 | 12.38 | 12.62 | 416,420 | +0.21(+1.69%) |
Oct 08, 2004 | 12.51 | 12.57 | 12.41 | 12.41 | 612,632 | -0.14(-1.12%) |
Oct 07, 2004 | 12.79 | 12.87 | 12.54 | 12.55 | 318,590 | -0.30(-2.33%) |
Oct 06, 2004 | 12.66 | 12.86 | 12.64 | 12.85 | 445,215 | +0.20(+1.57%) |
Oct 05, 2004 | 12.77 | 12.87 | 12.62 | 12.66 | 268,568 | -0.23(-1.77%) |
Oct 04, 2004 | 12.83 | 13.04 | 12.83 | 12.88 | 330,958 | +0.11(+0.85%) |
Oct 01, 2004 | 12.36 | 12.80 | 12.34 | 12.77 | 338,525 | +0.51(+4.15%) |
Sep 30, 2004 | 12.29 | 12.50 | 12.26 | 12.27 | 472,718 | -0.27(-2.13%) |
Sep 29, 2004 | 12.38 | 12.53 | 12.34 | 12.53 | 332,803 | +0.18(+1.46%) |
Sep 28, 2004 | 12.21 | 12.36 | 12.12 | 12.35 | 369,166 | +0.20(+1.63%) |
Sep 27, 2004 | 12.21 | 12.24 | 12.07 | 12.15 | 389,471 | -0.07(-0.59%) |
Sep 24, 2004 | 12.28 | 12.38 | 12.22 | 12.23 | 380,241 | -0.01(-0.06%) |
Sep 23, 2004 | 12.28 | 12.33 | 12.18 | 12.23 | 262,293 | -0.01(-0.09%) |
Sep 22, 2004 | 12.31 | 12.40 | 12.12 | 12.24 | 747,193 | -0.43(-3.36%) |
Sep 21, 2004 | 12.35 | 12.73 | 12.35 | 12.67 | 353,292 | +0.43(+3.48%) |
Sep 20, 2004 | 12.51 | 12.51 | 12.23 | 12.24 | 387,440 | -0.28(-2.22%) |
Sep 17, 2004 | 12.91 | 12.91 | 12.36 | 12.52 | 594,358 | -0.24(-1.90%) |
Sep 16, 2004 | 12.28 | 12.76 | 12.28 | 12.76 | 547,105 | +0.48(+3.91%) |
Sep 15, 2004 | 12.07 | 12.39 | 12.07 | 12.28 | 700,678 | +0.22(+1.83%) |
Sep 14, 2004 | 12.09 | 12.23 | 11.96 | 12.06 | 303,455 | -0.03(-0.27%) |
Sep 13, 2004 | 11.86 | 12.14 | 11.86 | 12.10 | 293,487 | +0.20(+1.67%) |
Sep 10, 2004 | 11.80 | 11.93 | 11.72 | 11.90 | 187,905 | +0.10(+0.86%) |
Sep 09, 2004 | 11.68 | 11.88 | 11.68 | 11.80 | 328,004 | +0.15(+1.27%) |
Sep 08, 2004 | 11.77 | 11.77 | 11.59 | 11.65 | 205,256 | -0.12(-1.04%) |
Sep 07, 2004 | 11.59 | 11.81 | 11.59 | 11.77 | 277,428 | +0.23(+1.97%) |
Sep 03, 2004 | 11.58 | 11.64 | 11.45 | 11.54 | 158,372 | -0.03(-0.25%) |
Sep 02, 2004 | 11.24 | 11.57 | 11.23 | 11.57 | 228,883 | +0.30(+2.69%) |
Sep 01, 2004 | 11.08 | 11.29 | 10.94 | 11.27 | 205,256 | +0.17(+1.56%) |
Aug 31, 2004 | 11.12 | 11.20 | 10.95 | 11.10 | 177,938 | -0.06(-0.52%) |
Aug 30, 2004 | 11.29 | 11.29 | 11.13 | 11.15 | 156,157 | -0.10(-0.90%) |
Aug 27, 2004 | 11.16 | 11.27 | 11.09 | 11.25 | 174,615 | +0.06(+0.52%) |
Aug 26, 2004 | 11.13 | 11.25 | 11.01 | 11.20 | 248,264 | +0.08(+0.75%) |
Aug 25, 2004 | 11.10 | 11.26 | 11.01 | 11.11 | 257,493 | +0.05(+0.46%) |
Aug 24, 2004 | 11.16 | 11.25 | 10.96 | 11.06 | 271,891 | -0.03(-0.26%) |
Aug 23, 2004 | 11.20 | 11.23 | 11.07 | 11.09 | 165,940 | -0.06(-0.52%) |
Aug 20, 2004 | 10.97 | 11.15 | 10.91 | 11.15 | 201,380 | +0.18(+1.61%) |
Aug 19, 2004 | 11.23 | 11.24 | 10.96 | 10.97 | 186,060 | -0.29(-2.54%) |
Aug 18, 2004 | 10.88 | 11.27 | 10.84 | 11.26 | 162,433 | +0.29(+2.63%) |
Aug 17, 2004 | 11.06 | 11.17 | 10.97 | 10.97 | 266,169 | -0.04(-0.36%) |
Aug 16, 2004 | 10.55 | 11.02 | 10.55 | 11.01 | 158,926 | +0.39(+3.67%) |
Aug 13, 2004 | 10.76 | 10.78 | 10.56 | 10.62 | 214,855 | -0.13(-1.24%) |
Aug 12, 2004 | 11.00 | 11.02 | 10.75 | 10.75 | 243,650 | -0.36(-3.22%) |
Aug 11, 2004 | 11.02 | 11.16 | 10.78 | 11.11 | 327,450 | +0.09(+0.79%) |
Aug 10, 2004 | 10.94 | 11.08 | 10.80 | 11.02 | 204,149 | +0.13(+1.16%) |
Aug 09, 2004 | 10.87 | 10.93 | 10.77 | 10.90 | 213,932 | +0.03(+0.23%) |
Aug 06, 2004 | 11.11 | 11.11 | 10.80 | 10.87 | 242,542 | -0.33(-2.93%) |
Aug 05, 2004 | 11.20 | 11.37 | 11.13 | 11.20 | 310,284 | -0.21(-1.87%) |
Aug 04, 2004 | 11.60 | 11.60 | 11.23 | 11.41 | 526,616 | -0.18(-1.59%) |
Aug 03, 2004 | 11.71 | 11.77 | 11.59 | 11.60 | 331,142 | -0.12(-0.99%) |
Aug 02, 2004 | 11.52 | 11.76 | 11.39 | 11.71 | 374,335 | +0.12(+1.06%) |
Jul 30, 2004 | 11.52 | 11.64 | 11.49 | 11.59 | 204,333 | +0.03(+0.28%) |
Jul 29, 2004 | 11.51 | 11.58 | 11.39 | 11.56 | 445,215 | +0.06(+0.57%) |
Jul 28, 2004 | 11.48 | 11.51 | 11.24 | 11.49 | 418,081 | +0.01(+0.06%) |
Jul 27, 2004 | 11.27 | 11.50 | 11.21 | 11.49 | 370,643 | +0.22(+1.99%) |
Jul 26, 2004 | 11.18 | 11.30 | 11.12 | 11.26 | 1,056,370 | +0.15(+1.33%) |
Jul 23, 2004 | 11.21 | 11.33 | 11.04 | 11.11 | 730,950 | -0.14(-1.22%) |
Jul 22, 2004 | 11.62 | 11.63 | 11.09 | 11.25 | 311,392 | -0.08(-0.73%) |
Jul 21, 2004 | 11.81 | 11.84 | 11.33 | 11.33 | 347,016 | -0.42(-3.59%) |
Jul 20, 2004 | 11.57 | 11.81 | 11.53 | 11.76 | 390,024 | +0.17(+1.46%) |
Jul 19, 2004 | 11.68 | 11.70 | 11.54 | 11.59 | 234,605 | -0.05(-0.46%) |
Jul 16, 2004 | 11.80 | 11.85 | 11.64 | 11.64 | 523,847 | -0.12(-1.01%) |
Jul 15, 2004 | 11.64 | 11.80 | 11.63 | 11.76 | 179,045 | +0.14(+1.24%) |
Jul 14, 2004 | 11.76 | 11.84 | 11.60 | 11.62 | 237,189 | -0.18(-1.53%) |
Jul 13, 2004 | 11.67 | 11.85 | 11.67 | 11.80 | 174,246 | +0.11(+0.93%) |
Jul 12, 2004 | 11.76 | 11.82 | 11.61 | 11.69 | 197,319 | -0.09(-0.77%) |
Jul 09, 2004 | 11.55 | 11.84 | 11.55 | 11.78 | 177,938 | +0.26(+2.26%) |
Jul 08, 2004 | 11.84 | 11.85 | 11.51 | 11.52 | 288,873 | -0.32(-2.69%) |
Jul 07, 2004 | 11.90 | 11.94 | 11.81 | 11.84 | 551,350 | -0.05(-0.39%) |
Jul 06, 2004 | 11.90 | 11.94 | 11.85 | 11.88 | 691,264 | -0.02(-0.15%) |
Jul 02, 2004 | 12.09 | 12.13 | 11.89 | 11.90 | 202,672 | -0.15(-1.26%) |
Jul 01, 2004 | 12.41 | 12.53 | 12.05 | 12.05 | 411,436 | -0.35(-2.85%) |
Jun 30, 2004 | 12.22 | 12.42 | 12.21 | 12.41 | 320,067 | +0.17(+1.36%) |
Jun 29, 2004 | 12.06 | 12.26 | 11.99 | 12.24 | 457,028 | +0.18(+1.47%) |
Jun 28, 2004 | 12.02 | 12.10 | 11.86 | 12.06 | 488,407 | +0.14(+1.15%) |
Jun 25, 2004 | 11.98 | 12.09 | 11.85 | 11.93 | 516,648 | -0.05(-0.42%) |
Jun 24, 2004 | 11.94 | 12.06 | 11.90 | 11.98 | 292,564 | -0.05(-0.42%) |
Jun 23, 2004 | 11.92 | 12.15 | 11.66 | 12.03 | 268,384 | +0.09(+0.79%) |
Jun 22, 2004 | 11.73 | 11.97 | 11.59 | 11.93 | 470,318 | +0.17(+1.41%) |
Jun 21, 2004 | 12.06 | 12.12 | 11.73 | 11.77 | 592,697 | -0.44(-3.61%) |
Jun 18, 2004 | 11.73 | 12.27 | 11.72 | 12.21 | 1,111,007 | +0.56(+4.81%) |
Jun 17, 2004 | 11.74 | 11.75 | 11.60 | 11.65 | 429,156 | -0.08(-0.68%) |
Jun 16, 2004 | 11.79 | 11.81 | 11.59 | 11.73 | 441,154 | -0.01(-0.09%) |
Jun 15, 2004 | 11.80 | 11.95 | 11.69 | 11.74 | 655,271 | +0.03(+0.28%) |
Jun 14, 2004 | 11.74 | 11.79 | 11.69 | 11.71 | 653,240 | -0.12(-1.04%) |
Jun 10, 2004 | 11.77 | 11.92 | 11.72 | 11.83 | 341,848 | +0.08(+0.71%) |
Jun 09, 2004 | 11.92 | 12.01 | 11.75 | 11.75 | 264,508 | -0.17(-1.42%) |
Jun 08, 2004 | 11.90 | 11.97 | 11.79 | 11.92 | 342,217 | -0.08(-0.63%) |
Jun 07, 2004 | 11.67 | 12.00 | 11.61 | 11.99 | 183,845 | +0.45(+3.91%) |
Jun 04, 2004 | 11.69 | 11.71 | 11.49 | 11.54 | 223,161 | +0.00(+0.03%) |
Jun 03, 2004 | 11.74 | 11.77 | 11.53 | 11.54 | 284,443 | -0.20(-1.72%) |
Jun 02, 2004 | 11.59 | 11.79 | 11.56 | 11.74 | 393,162 | +0.15(+1.28%) |
Jun 01, 2004 | 11.39 | 11.62 | 11.30 | 11.59 | 476,040 | +3.93(+51.37%) |
May 28, 2004 | 7.569 | 7.681 | 7.562 | 7.657 | 325,051 | +0.05(+0.63%) |
May 27, 2004 | 7.496 | 7.623 | 7.496 | 7.609 | 269,676 | +0.13(+1.67%) |
May 26, 2004 | 7.641 | 7.641 | 7.431 | 7.484 | 348,308 | -0.18(-2.37%) |
May 25, 2004 | 7.320 | 7.675 | 7.320 | 7.665 | 577,838 | +0.35(+4.71%) |
May 24, 2004 | 7.223 | 7.320 | 7.222 | 7.320 | 491,176 | +0.10(+1.33%) |
May 21, 2004 | 7.207 | 7.223 | 7.158 | 7.223 | 189,936 | +0.04(+0.60%) |
May 20, 2004 | 7.111 | 7.220 | 7.071 | 7.180 | 170,831 | +0.07(+0.97%) |
May 19, 2004 | 7.183 | 7.336 | 7.087 | 7.111 | 303,178 | -0.03(-0.45%) |
May 18, 2004 | 7.124 | 7.167 | 7.116 | 7.143 | 377,380 | +0.04(+0.59%) |
May 17, 2004 | 7.288 | 7.288 | 7.079 | 7.101 | 264,415 | -0.21(-2.90%) |
May 14, 2004 | 7.288 | 7.445 | 7.220 | 7.313 | 372,950 | +0.01(+0.13%) |
May 13, 2004 | 7.365 | 7.398 | 7.256 | 7.304 | 219,285 | -0.06(-0.83%) |
May 12, 2004 | 7.272 | 7.387 | 7.103 | 7.365 | 278,259 | +0.08(+1.06%) |
May 11, 2004 | 7.264 | 7.336 | 7.215 | 7.288 | 263,308 | +0.06(+0.78%) |
May 10, 2004 | 7.288 | 7.368 | 7.175 | 7.231 | 438,570 | -0.06(-0.86%) |
May 07, 2004 | 7.530 | 7.569 | 7.292 | 7.294 | 409,221 | -0.24(-3.13%) |
May 06, 2004 | 7.570 | 7.593 | 7.528 | 7.530 | 492,837 | -0.04(-0.51%) |
May 05, 2004 | 7.630 | 7.630 | 7.553 | 7.569 | 472,902 | -0.07(-0.90%) |
May 04, 2004 | 7.663 | 7.679 | 7.594 | 7.638 | 416,697 | -0.01(-0.17%) |
May 03, 2004 | 7.597 | 7.673 | 7.569 | 7.650 | 476,778 | +0.07(+0.87%) |
Apr 30, 2004 | 7.556 | 7.659 | 7.525 | 7.585 | 707,139 | +0.03(+0.40%) |
Apr 29, 2004 | 7.594 | 7.649 | 7.554 | 7.554 | 568,978 | -0.03(-0.44%) |
Apr 28, 2004 | 7.638 | 7.638 | 7.540 | 7.588 | 589,744 | -0.05(-0.65%) |
Apr 27, 2004 | 7.737 | 7.744 | 7.638 | 7.638 | 425,833 | -0.10(-1.29%) |
Apr 26, 2004 | 7.659 | 7.801 | 7.659 | 7.737 | 879,909 | +0.08(+1.05%) |
Apr 23, 2004 | 7.537 | 7.679 | 7.520 | 7.657 | 881,016 | +0.14(+1.81%) |
Apr 22, 2004 | 7.223 | 7.545 | 7.209 | 7.520 | 684,989 | +0.34(+4.67%) |
Apr 21, 2004 | 7.095 | 7.207 | 7.071 | 7.185 | 367,136 | +0.09(+1.22%) |
Apr 20, 2004 | 7.085 | 7.175 | 7.079 | 7.098 | 419,465 | +0.03(+0.36%) |
Apr 19, 2004 | 7.040 | 7.101 | 6.986 | 7.073 | 220,392 | +0.03(+0.46%) |
Apr 16, 2004 | 6.951 | 7.071 | 6.944 | 7.040 | 249,741 | +0.11(+1.57%) |
Apr 15, 2004 | 6.890 | 6.963 | 6.886 | 6.931 | 281,858 | +0.06(+0.89%) |
Apr 14, 2004 | 6.878 | 6.975 | 6.835 | 6.870 | 244,203 | -0.00(-0.05%) |
Apr 13, 2004 | 7.103 | 7.103 | 6.853 | 6.874 | 302,901 | -0.24(-3.43%) |
Apr 12, 2004 | 7.031 | 7.119 | 7.028 | 7.118 | 125,701 | +0.09(+1.35%) |
Apr 08, 2004 | 7.113 | 7.119 | 7.023 | 7.023 | 221,776 | -0.07(-1.04%) |
Apr 07, 2004 | 7.063 | 7.126 | 6.991 | 7.097 | 257,770 | +0.01(+0.14%) |
Apr 06, 2004 | 7.079 | 7.145 | 7.061 | 7.087 | 281,582 | -0.05(-0.67%) |
Apr 05, 2004 | 7.129 | 7.159 | 7.082 | 7.135 | 359,107 | +0.00(+0.07%) |
Apr 02, 2004 | 7.063 | 7.158 | 7.063 | 7.130 | 677,790 | +0.08(+1.07%) |
Apr 01, 2004 | 6.979 | 7.079 | 6.943 | 7.055 | 374,612 | +0.08(+1.08%) |
Mar 31, 2004 | 6.927 | 7.008 | 6.899 | 6.979 | 449,645 | +0.05(+0.74%) |
Mar 30, 2004 | 6.862 | 6.954 | 6.861 | 6.928 | 380,149 | +0.03(+0.37%) |
Mar 29, 2004 | 6.822 | 6.902 | 6.822 | 6.902 | 373,781 | +0.10(+1.41%) |
Mar 26, 2004 | 6.768 | 6.827 | 6.756 | 6.806 | 360,768 | +0.05(+0.69%) |
Mar 25, 2004 | 6.670 | 6.824 | 6.670 | 6.760 | 417,804 | +0.09(+1.35%) |
Mar 24, 2004 | 6.646 | 6.691 | 6.644 | 6.670 | 960,479 | +0.02(+0.36%) |
Mar 23, 2004 | 6.739 | 6.739 | 6.593 | 6.646 | 544,059 | +0.06(+0.98%) |
Mar 22, 2004 | 6.581 | 6.585 | 6.517 | 6.581 | 447,153 | +0.00(+0.00%) |
Mar 19, 2004 | 6.599 | 6.612 | 6.541 | 6.581 | 724,305 | -0.02(-0.27%) |
Mar 18, 2004 | 6.532 | 6.630 | 6.432 | 6.599 | 620,200 | +0.08(+1.23%) |
Mar 17, 2004 | 6.487 | 6.556 | 6.487 | 6.519 | 527,447 | +0.04(+0.64%) |
Mar 16, 2004 | 6.501 | 6.548 | 6.461 | 6.477 | 849,452 | +0.06(+1.00%) |
Mar 15, 2004 | 6.461 | 6.467 | 6.397 | 6.413 | 542,121 | -0.04(-0.62%) |
Mar 12, 2004 | 6.461 | 6.469 | 6.387 | 6.453 | 618,539 | -0.00(-0.02%) |
Mar 11, 2004 | 6.589 | 6.589 | 6.453 | 6.455 | 209,871 | -0.15(-2.28%) |
Mar 10, 2004 | 6.739 | 6.755 | 6.591 | 6.605 | 350,523 | -0.14(-2.02%) |
Mar 09, 2004 | 6.790 | 6.790 | 6.673 | 6.742 | 218,731 | -0.05(-0.69%) |
Mar 08, 2004 | 6.902 | 6.933 | 6.788 | 6.788 | 220,946 | -0.12(-1.77%) |
Mar 05, 2004 | 6.886 | 6.931 | 6.867 | 6.910 | 179,968 | +0.01(+0.12%) |
Mar 04, 2004 | 6.894 | 6.902 | 6.848 | 6.902 | 135,945 | +0.00(+0.07%) |
Mar 03, 2004 | 6.878 | 6.902 | 6.790 | 6.898 | 219,285 | +0.01(+0.16%) |
Mar 02, 2004 | 6.896 | 6.909 | 6.872 | 6.886 | 423,342 | -0.01(-0.09%) |
Mar 01, 2004 | 6.846 | 6.910 | 6.838 | 6.893 | 299,578 | +0.05(+0.80%) |
Feb 27, 2004 | 6.761 | 6.878 | 6.761 | 6.838 | 212,640 | -0.05(-0.68%) |
Feb 26, 2004 | 6.870 | 6.918 | 6.845 | 6.885 | 215,408 | +0.01(+0.19%) |
Feb 25, 2004 | 6.809 | 6.872 | 6.806 | 6.872 | 333,357 | +0.05(+0.75%) |
Feb 24, 2004 | 6.726 | 6.822 | 6.702 | 6.821 | 434,970 | +0.09(+1.34%) |
Feb 23, 2004 | 6.764 | 6.780 | 6.703 | 6.731 | 310,377 | -0.02(-0.26%) |
Feb 20, 2004 | 6.758 | 6.808 | 6.742 | 6.748 | 311,761 | +0.01(+0.10%) |
Feb 19, 2004 | 6.849 | 6.867 | 6.742 | 6.742 | 219,561 | -0.09(-1.34%) |
Feb 18, 2004 | 6.898 | 6.927 | 6.824 | 6.833 | 240,327 | -0.07(-0.95%) |
Feb 17, 2004 | 6.854 | 6.902 | 6.854 | 6.899 | 151,450 | +0.07(+0.99%) |
Feb 13, 2004 | 6.859 | 6.874 | 6.790 | 6.832 | 234,513 | -0.02(-0.33%) |
Feb 12, 2004 | 6.883 | 6.883 | 6.832 | 6.854 | 353,569 | -0.03(-0.44%) |
Feb 11, 2004 | 6.894 | 6.941 | 6.878 | 6.885 | 343,878 | -0.02(-0.26%) |
Feb 10, 2004 | 6.867 | 6.902 | 6.832 | 6.902 | 592,512 | +0.03(+0.44%) |
Feb 09, 2004 | 6.849 | 6.872 | 6.811 | 6.872 | 207,656 | +0.01(+0.19%) |
Feb 06, 2004 | 6.695 | 6.886 | 6.695 | 6.859 | 283,797 | +0.17(+2.57%) |
Feb 05, 2004 | 6.633 | 6.689 | 6.633 | 6.687 | 272,168 | +0.06(+0.97%) |
Feb 04, 2004 | 6.742 | 6.742 | 6.623 | 6.623 | 659,239 | -0.12(-1.76%) |
Feb 03, 2004 | 6.676 | 6.756 | 6.676 | 6.742 | 452,137 | +0.07(+1.01%) |
Feb 02, 2004 | 6.702 | 6.742 | 6.654 | 6.674 | 345,540 | -0.02(-0.29%) |
Jan 30, 2004 | 6.774 | 6.774 | 6.646 | 6.694 | 661,177 | -0.09(-1.30%) |
Jan 29, 2004 | 6.822 | 6.822 | 6.710 | 6.782 | 428,325 | -0.03(-0.45%) |
Jan 28, 2004 | 6.838 | 6.856 | 6.790 | 6.813 | 323,667 | -0.02(-0.26%) |
Jan 27, 2004 | 6.899 | 6.899 | 6.798 | 6.830 | 435,247 | -0.08(-1.14%) |
Jan 26, 2004 | 6.899 | 6.935 | 6.885 | 6.909 | 419,465 | +0.01(+0.14%) |
Jan 23, 2004 | 6.907 | 6.907 | 6.862 | 6.899 | 222,607 | +0.01(+0.12%) |
Jan 22, 2004 | 6.877 | 6.959 | 6.806 | 6.891 | 403,683 | +0.01(+0.21%) |
Jan 21, 2004 | 6.910 | 6.910 | 6.843 | 6.877 | 191,043 | -0.04(-0.60%) |
Jan 20, 2004 | 6.933 | 6.986 | 6.891 | 6.918 | 442,723 | -0.03(-0.44%) |
Jan 16, 2004 | 6.943 | 6.981 | 6.914 | 6.949 | 206,825 | +0.05(+0.67%) |
Jan 15, 2004 | 6.853 | 6.967 | 6.853 | 6.902 | 440,508 | +0.05(+0.73%) |
Jan 14, 2004 | 6.734 | 6.853 | 6.734 | 6.853 | 193,258 | +0.12(+1.76%) |
Jan 13, 2004 | 6.719 | 6.742 | 6.662 | 6.734 | 202,949 | -0.02(-0.24%) |
Jan 12, 2004 | 6.670 | 6.750 | 6.649 | 6.750 | 422,511 | +0.09(+1.33%) |
Jan 09, 2004 | 6.713 | 6.713 | 6.662 | 6.662 | 392,332 | -0.10(-1.45%) |
Jan 08, 2004 | 6.737 | 6.782 | 6.723 | 6.760 | 209,317 | +0.04(+0.57%) |
Jan 07, 2004 | 6.686 | 6.726 | 6.655 | 6.721 | 404,514 | +0.04(+0.53%) |
Jan 06, 2004 | 6.798 | 6.798 | 6.686 | 6.686 | 423,342 | -0.13(-1.86%) |
Jan 05, 2004 | 6.683 | 6.814 | 6.683 | 6.813 | 354,123 | +0.17(+2.56%) |
Jan 02, 2004 | 6.676 | 6.742 | 6.639 | 6.642 | 278,259 | -0.03(-0.51%) |
Dec 31, 2003 | 6.694 | 6.726 | 6.630 | 6.676 | 308,438 | -0.03(-0.38%) |
Dec 30, 2003 | 6.670 | 6.721 | 6.647 | 6.702 | 165,848 | +0.02(+0.24%) |
Dec 29, 2003 | 6.615 | 6.694 | 6.605 | 6.686 | 284,904 | +0.07(+1.07%) |
Dec 26, 2003 | 6.575 | 6.628 | 6.565 | 6.615 | 129,854 | +0.05(+0.71%) |
Dec 24, 2003 | 6.622 | 6.622 | 6.564 | 6.569 | 121,825 | -0.06(-0.87%) |
Dec 23, 2003 | 6.697 | 6.713 | 6.602 | 6.626 | 320,067 | -0.06(-0.89%) |
Dec 22, 2003 | 6.678 | 6.686 | 6.622 | 6.686 | 191,320 | +0.00(+0.00%) |
Dec 19, 2003 | 6.707 | 6.707 | 6.557 | 6.686 | 704,647 | -0.02(-0.31%) |
Dec 18, 2003 | 6.562 | 6.707 | 6.561 | 6.707 | 412,820 | +0.14(+2.20%) |
Dec 17, 2003 | 6.613 | 6.613 | 6.483 | 6.562 | 419,465 | -0.04(-0.54%) |
Dec 16, 2003 | 6.647 | 6.647 | 6.516 | 6.597 | 305,947 | -0.03(-0.48%) |
Dec 15, 2003 | 6.796 | 6.796 | 6.630 | 6.630 | 248,633 | -0.09(-1.29%) |
Dec 12, 2003 | 6.700 | 6.752 | 6.670 | 6.716 | 321,175 | +0.03(+0.48%) |
Dec 11, 2003 | 6.557 | 6.716 | 6.557 | 6.684 | 201,011 | +0.13(+2.06%) |
Dec 10, 2003 | 6.694 | 6.694 | 6.543 | 6.549 | 232,298 | -0.14(-2.04%) |
Dec 09, 2003 | 6.662 | 6.719 | 6.652 | 6.686 | 882,401 | +0.04(+0.60%) |
Dec 08, 2003 | 6.599 | 6.663 | 6.581 | 6.646 | 410,605 | +0.06(+0.98%) |
Dec 05, 2003 | 6.602 | 6.602 | 6.551 | 6.581 | 344,155 | -0.02(-0.34%) |
Dec 04, 2003 | 6.572 | 6.605 | 6.498 | 6.604 | 704,093 | +0.04(+0.59%) |
Dec 03, 2003 | 6.538 | 6.657 | 6.538 | 6.565 | 474,287 | +0.03(+0.47%) |
Dec 02, 2003 | 6.504 | 6.551 | 6.503 | 6.535 | 579,222 | +0.01(+0.22%) |
Dec 01, 2003 | 6.363 | 6.520 | 6.363 | 6.520 | 434,693 | +0.18(+2.89%) |
Nov 28, 2003 | 6.344 | 6.365 | 6.337 | 6.337 | 151,450 | +0.00(+0.00%) |
Nov 26, 2003 | 6.389 | 6.389 | 6.317 | 6.337 | 359,937 | -0.05(-0.80%) |
Nov 25, 2003 | 6.292 | 6.406 | 6.289 | 6.389 | 294,872 | +0.13(+2.02%) |
Nov 24, 2003 | 6.169 | 6.276 | 6.167 | 6.262 | 618,539 | +0.09(+1.51%) |
Nov 21, 2003 | 6.154 | 6.215 | 6.145 | 6.169 | 470,410 | +0.04(+0.65%) |
Nov 20, 2003 | 6.164 | 6.178 | 6.119 | 6.129 | 545,444 | -0.04(-0.60%) |
Nov 19, 2003 | 6.081 | 6.177 | 6.044 | 6.166 | 457,951 | +0.08(+1.32%) |
Nov 18, 2003 | 6.092 | 6.138 | 6.031 | 6.085 | 515,264 | +0.01(+0.11%) |
Nov 17, 2003 | 5.912 | 6.079 | 5.912 | 6.079 | 506,681 | +0.02(+0.40%) |
Nov 14, 2003 | 6.100 | 6.119 | 6.048 | 6.055 | 334,742 | -0.04(-0.74%) |
Nov 13, 2003 | 5.986 | 6.116 | 5.939 | 6.100 | 473,179 | +0.12(+1.93%) |
Nov 12, 2003 | 5.888 | 5.984 | 5.875 | 5.984 | 312,868 | +0.10(+1.75%) |
Nov 11, 2003 | 5.955 | 5.955 | 5.883 | 5.882 | 334,742 | -0.08(-1.29%) |
Nov 10, 2003 | 6.089 | 6.119 | 5.959 | 5.959 | 258,601 | -0.17(-2.75%) |
Nov 07, 2003 | 6.190 | 6.223 | 6.127 | 6.127 | 304,839 | -0.02(-0.31%) |
Nov 06, 2003 | 6.084 | 6.150 | 6.048 | 6.146 | 264,969 | +0.06(+1.03%) |
Nov 05, 2003 | 6.007 | 6.095 | 5.994 | 6.084 | 266,630 | +0.02(+0.26%) |
Nov 04, 2003 | 6.007 | 6.129 | 6.007 | 6.068 | 295,979 | -0.00(-0.08%) |