Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.708 | 5.710 | 5.561 | 5.655 | 1,866,713 | -0.05(-0.92%) |
Oct 28, 2004 | 5.516 | 5.739 | 5.480 | 5.708 | 2,983,230 | +0.19(+3.47%) |
Oct 27, 2004 | 5.752 | 5.752 | 5.346 | 5.516 | 6,021,027 | -0.72(-11.55%) |
Oct 26, 2004 | 6.132 | 6.253 | 5.988 | 6.237 | 710,511 | +0.08(+1.32%) |
Oct 25, 2004 | 6.027 | 6.179 | 6.025 | 6.156 | 543,758 | +0.08(+1.38%) |
Oct 22, 2004 | 6.132 | 6.211 | 6.027 | 6.072 | 966,172 | -0.07(-1.19%) |
Oct 21, 2004 | 6.067 | 6.156 | 5.965 | 6.145 | 908,935 | +0.08(+1.34%) |
Oct 20, 2004 | 6.093 | 6.135 | 5.988 | 6.064 | 990,975 | -0.04(-0.73%) |
Oct 19, 2004 | 6.245 | 6.303 | 6.067 | 6.109 | 1,154,675 | -0.13(-2.06%) |
Oct 18, 2004 | 6.274 | 6.274 | 6.145 | 6.237 | 632,667 | -0.04(-0.58%) |
Oct 15, 2004 | 6.242 | 6.339 | 6.229 | 6.274 | 472,783 | +0.03(+0.50%) |
Oct 14, 2004 | 6.290 | 6.290 | 6.224 | 6.242 | 556,350 | -0.04(-0.71%) |
Oct 13, 2004 | 6.381 | 6.413 | 6.258 | 6.287 | 828,802 | -0.07(-1.07%) |
Oct 12, 2004 | 6.358 | 6.410 | 6.318 | 6.355 | 988,686 | -0.04(-0.57%) |
Oct 11, 2004 | 6.355 | 6.397 | 6.324 | 6.392 | 551,390 | +0.06(+0.99%) |
Oct 08, 2004 | 6.400 | 6.421 | 6.318 | 6.329 | 502,165 | -0.09(-1.39%) |
Oct 07, 2004 | 6.473 | 6.512 | 6.407 | 6.418 | 863,144 | -0.08(-1.25%) |
Oct 06, 2004 | 6.413 | 6.502 | 6.413 | 6.499 | 683,800 | +0.09(+1.35%) |
Oct 05, 2004 | 6.489 | 6.497 | 6.410 | 6.413 | 463,244 | -0.09(-1.37%) |
Oct 04, 2004 | 6.473 | 6.552 | 6.473 | 6.502 | 1,014,634 | +0.08(+1.27%) |
Oct 01, 2004 | 6.337 | 6.444 | 6.316 | 6.421 | 1,480,167 | +0.08(+1.32%) |
Sep 30, 2004 | 6.342 | 6.452 | 6.318 | 6.337 | 1,255,032 | -0.04(-0.70%) |
Sep 29, 2004 | 6.258 | 6.407 | 6.248 | 6.381 | 871,539 | +0.12(+1.97%) |
Sep 28, 2004 | 6.193 | 6.284 | 6.143 | 6.258 | 1,072,635 | +0.09(+1.40%) |
Sep 27, 2004 | 6.295 | 6.295 | 6.145 | 6.172 | 834,907 | -0.12(-1.92%) |
Sep 24, 2004 | 6.316 | 6.368 | 6.292 | 6.292 | 475,073 | -0.02(-0.37%) |
Sep 23, 2004 | 6.321 | 6.342 | 6.271 | 6.316 | 712,037 | +0.01(+0.21%) |
Sep 22, 2004 | 6.342 | 6.342 | 6.263 | 6.303 | 997,081 | -0.08(-1.27%) |
Sep 21, 2004 | 6.394 | 6.426 | 6.352 | 6.384 | 1,467,575 | +0.03(+0.41%) |
Sep 20, 2004 | 6.324 | 6.381 | 6.295 | 6.358 | 1,541,602 | +0.03(+0.46%) |
Sep 17, 2004 | 6.407 | 6.407 | 6.276 | 6.329 | 1,584,721 | -0.01(-0.08%) |
Sep 16, 2004 | 6.240 | 6.373 | 6.240 | 6.334 | 446,072 | +0.09(+1.51%) |
Sep 15, 2004 | 6.224 | 6.263 | 6.208 | 6.240 | 553,298 | +0.01(+0.08%) |
Sep 14, 2004 | 6.237 | 6.248 | 6.195 | 6.235 | 573,903 | -0.03(-0.46%) |
Sep 13, 2004 | 6.279 | 6.316 | 6.250 | 6.263 | 1,009,673 | -0.01(-0.17%) |
Sep 10, 2004 | 6.290 | 6.313 | 6.185 | 6.274 | 698,300 | -0.01(-0.21%) |
Sep 09, 2004 | 6.232 | 6.329 | 6.232 | 6.287 | 1,522,523 | +0.08(+1.35%) |
Sep 08, 2004 | 6.185 | 6.250 | 6.179 | 6.203 | 1,500,010 | +0.02(+0.30%) |
Sep 07, 2004 | 6.080 | 6.195 | 6.080 | 6.185 | 860,473 | +0.12(+1.99%) |
Sep 03, 2004 | 6.127 | 6.153 | 5.988 | 6.064 | 426,993 | -0.05(-0.81%) |
Sep 02, 2004 | 5.988 | 6.117 | 5.978 | 6.114 | 729,971 | +0.13(+2.10%) |
Sep 01, 2004 | 5.975 | 6.069 | 5.941 | 5.988 | 882,987 | -0.02(-0.39%) |
Aug 31, 2004 | 5.949 | 6.027 | 5.902 | 6.012 | 851,315 | +0.08(+1.28%) |
Aug 30, 2004 | 6.009 | 6.009 | 5.870 | 5.936 | 666,628 | -0.09(-1.48%) |
Aug 27, 2004 | 6.012 | 6.048 | 5.978 | 6.025 | 286,951 | +0.00(+0.04%) |
Aug 26, 2004 | 5.991 | 6.041 | 5.962 | 6.022 | 806,670 | +0.03(+0.52%) |
Aug 25, 2004 | 5.993 | 6.033 | 5.907 | 5.991 | 805,525 | +0.01(+0.09%) |
Aug 24, 2004 | 5.996 | 6.041 | 5.936 | 5.986 | 647,549 | +0.02(+0.26%) |
Aug 23, 2004 | 6.027 | 6.041 | 5.931 | 5.970 | 609,391 | -0.06(-0.96%) |
Aug 20, 2004 | 6.022 | 6.038 | 5.980 | 6.027 | 994,028 | +0.01(+0.17%) |
Aug 19, 2004 | 6.059 | 6.072 | 5.941 | 6.017 | 831,091 | -0.06(-0.91%) |
Aug 18, 2004 | 6.001 | 6.145 | 5.946 | 6.072 | 879,171 | +0.05(+0.83%) |
Aug 17, 2004 | 6.041 | 6.090 | 5.988 | 6.022 | 716,997 | +0.03(+0.57%) |
Aug 16, 2004 | 5.818 | 5.996 | 5.805 | 5.988 | 844,828 | +0.22(+3.77%) |
Aug 13, 2004 | 5.883 | 5.920 | 5.771 | 5.771 | 847,881 | -0.08(-1.34%) |
Aug 12, 2004 | 5.980 | 5.980 | 5.805 | 5.849 | 954,725 | -0.13(-2.11%) |
Aug 11, 2004 | 5.883 | 6.038 | 5.779 | 5.975 | 1,679,355 | +0.08(+1.33%) |
Aug 10, 2004 | 5.792 | 5.920 | 5.784 | 5.896 | 911,224 | +0.12(+2.04%) |
Aug 09, 2004 | 5.883 | 5.933 | 5.752 | 5.779 | 1,251,216 | -0.12(-2.00%) |
Aug 06, 2004 | 5.975 | 5.975 | 5.849 | 5.896 | 1,416,061 | -0.10(-1.66%) |
Aug 05, 2004 | 6.159 | 6.166 | 5.988 | 5.996 | 1,088,661 | -0.20(-3.26%) |
Aug 04, 2004 | 6.203 | 6.295 | 6.080 | 6.198 | 1,244,729 | -0.01(-0.08%) |
Aug 03, 2004 | 6.290 | 6.334 | 6.203 | 6.203 | 1,083,701 | -0.10(-1.58%) |
Aug 02, 2004 | 6.216 | 6.339 | 6.159 | 6.303 | 1,372,179 | +0.03(+0.42%) |
Jul 30, 2004 | 6.263 | 6.295 | 6.179 | 6.276 | 1,257,322 | +0.01(+0.21%) |
Jul 29, 2004 | 5.771 | 6.394 | 5.771 | 6.263 | 3,915,823 | +0.54(+9.48%) |
Jul 28, 2004 | 5.721 | 5.760 | 5.640 | 5.721 | 1,116,517 | +0.00(+0.00%) |
Jul 27, 2004 | 5.624 | 5.765 | 5.624 | 5.721 | 995,936 | +0.08(+1.49%) |
Jul 26, 2004 | 5.674 | 5.752 | 5.603 | 5.637 | 1,330,968 | -0.05(-0.88%) |
Jul 23, 2004 | 5.647 | 5.729 | 5.558 | 5.687 | 1,172,991 | +0.04(+0.65%) |
Jul 22, 2004 | 5.739 | 5.747 | 5.608 | 5.650 | 971,896 | -0.12(-2.13%) |
Jul 21, 2004 | 5.883 | 5.970 | 5.773 | 5.773 | 1,010,818 | -0.12(-2.00%) |
Jul 20, 2004 | 5.881 | 5.896 | 5.810 | 5.891 | 1,294,717 | +0.01(+0.18%) |
Jul 19, 2004 | 5.923 | 5.933 | 5.820 | 5.881 | 561,311 | -0.04(-0.62%) |
Jul 16, 2004 | 6.014 | 6.022 | 5.891 | 5.917 | 845,210 | -0.08(-1.40%) |
Jul 15, 2004 | 6.030 | 6.062 | 5.978 | 6.001 | 842,157 | -0.03(-0.43%) |
Jul 14, 2004 | 6.080 | 6.117 | 6.017 | 6.027 | 929,159 | -0.09(-1.50%) |
Jul 13, 2004 | 6.085 | 6.145 | 6.080 | 6.119 | 969,988 | +0.03(+0.43%) |
Jul 12, 2004 | 6.106 | 6.138 | 6.054 | 6.093 | 1,140,557 | -0.01(-0.09%) |
Jul 09, 2004 | 6.103 | 6.124 | 6.017 | 6.098 | 1,464,522 | -0.01(-0.09%) |
Jul 08, 2004 | 6.358 | 6.358 | 6.085 | 6.103 | 1,031,423 | -0.26(-4.12%) |
Jul 07, 2004 | 6.295 | 6.407 | 6.295 | 6.366 | 1,219,926 | +0.06(+1.00%) |
Jul 06, 2004 | 6.447 | 6.455 | 6.287 | 6.303 | 1,322,573 | -0.13(-2.08%) |
Jul 02, 2004 | 6.515 | 6.515 | 6.413 | 6.436 | 545,666 | -0.08(-1.17%) |
Jul 01, 2004 | 6.536 | 6.643 | 6.499 | 6.512 | 1,763,303 | -0.02(-0.36%) |
Jun 30, 2004 | 6.512 | 6.575 | 6.431 | 6.536 | 2,393,681 | +0.05(+0.77%) |
Jun 29, 2004 | 6.232 | 6.489 | 6.182 | 6.486 | 2,130,006 | +0.31(+4.96%) |
Jun 28, 2004 | 6.193 | 6.290 | 6.166 | 6.179 | 1,144,754 | +0.00(+0.00%) |
Jun 25, 2004 | 6.159 | 6.224 | 6.109 | 6.179 | 1,498,865 | +0.03(+0.51%) |
Jun 24, 2004 | 6.159 | 6.235 | 6.135 | 6.148 | 1,177,189 | +0.00(+0.04%) |
Jun 23, 2004 | 6.119 | 6.182 | 6.083 | 6.145 | 1,040,963 | +0.02(+0.26%) |
Jun 22, 2004 | 6.033 | 6.135 | 6.033 | 6.130 | 1,017,686 | +0.08(+1.26%) |
Jun 21, 2004 | 6.067 | 6.067 | 6.004 | 6.054 | 1,285,941 | -0.01(-0.22%) |
Jun 18, 2004 | 6.106 | 6.193 | 6.067 | 6.067 | 1,544,273 | -0.04(-0.64%) |
Jun 17, 2004 | 6.054 | 6.132 | 5.983 | 6.106 | 1,039,818 | +0.06(+0.95%) |
Jun 16, 2004 | 6.069 | 6.138 | 6.004 | 6.048 | 1,576,327 | -0.02(-0.35%) |
Jun 15, 2004 | 6.027 | 6.179 | 6.004 | 6.069 | 2,384,142 | +0.05(+0.87%) |
Jun 14, 2004 | 6.077 | 6.077 | 6.004 | 6.017 | 1,241,295 | -0.10(-1.63%) |
Jun 10, 2004 | 6.093 | 6.195 | 6.090 | 6.117 | 1,362,258 | +0.03(+0.43%) |
Jun 09, 2004 | 6.195 | 6.227 | 6.056 | 6.090 | 1,080,266 | -0.10(-1.69%) |
Jun 08, 2004 | 6.177 | 6.195 | 6.111 | 6.195 | 1,023,792 | +0.01(+0.08%) |
Jun 07, 2004 | 6.041 | 6.193 | 6.012 | 6.190 | 2,196,021 | +0.27(+4.51%) |
Jun 04, 2004 | 5.894 | 6.014 | 5.886 | 5.923 | 1,435,522 | +0.06(+1.03%) |
Jun 03, 2004 | 5.739 | 5.896 | 5.700 | 5.862 | 1,859,463 | +0.12(+2.01%) |
Jun 02, 2004 | 5.726 | 5.800 | 5.687 | 5.747 | 1,667,907 | +0.07(+1.25%) |
Jun 01, 2004 | 5.495 | 5.684 | 5.482 | 5.676 | 1,435,903 | +0.19(+3.39%) |
May 28, 2004 | 5.464 | 5.535 | 5.422 | 5.490 | 858,565 | +0.01(+0.14%) |
May 27, 2004 | 5.370 | 5.511 | 5.346 | 5.482 | 1,757,961 | +0.12(+2.25%) |
May 26, 2004 | 5.404 | 5.435 | 5.323 | 5.362 | 884,132 | -0.12(-2.11%) |
May 25, 2004 | 5.254 | 5.477 | 5.239 | 5.477 | 720,432 | +0.22(+4.14%) |
May 24, 2004 | 5.202 | 5.291 | 5.163 | 5.260 | 605,193 | +0.07(+1.36%) |
May 21, 2004 | 5.205 | 5.268 | 5.150 | 5.189 | 673,497 | -0.02(-0.30%) |
May 20, 2004 | 5.181 | 5.220 | 5.134 | 5.205 | 705,168 | +0.02(+0.30%) |
May 19, 2004 | 5.333 | 5.409 | 5.186 | 5.189 | 883,368 | -0.11(-2.03%) |
May 18, 2004 | 5.241 | 5.307 | 5.168 | 5.296 | 1,466,812 | +0.09(+1.81%) |
May 17, 2004 | 5.312 | 5.312 | 5.102 | 5.202 | 1,152,767 | -0.14(-2.65%) |
May 14, 2004 | 5.380 | 5.464 | 5.296 | 5.343 | 1,219,926 | -0.04(-0.68%) |
May 13, 2004 | 5.406 | 5.451 | 5.320 | 5.380 | 898,250 | -0.03(-0.48%) |
May 12, 2004 | 5.338 | 5.414 | 5.226 | 5.406 | 1,655,315 | +0.02(+0.39%) |
May 11, 2004 | 5.325 | 5.391 | 5.286 | 5.385 | 915,040 | +0.10(+1.83%) |
May 10, 2004 | 5.346 | 5.385 | 5.163 | 5.288 | 905,500 | -0.10(-1.94%) |
May 07, 2004 | 5.532 | 5.595 | 5.383 | 5.393 | 952,054 | -0.14(-2.51%) |
May 06, 2004 | 5.619 | 5.619 | 5.459 | 5.532 | 1,154,675 | -0.11(-2.00%) |
May 05, 2004 | 5.687 | 5.758 | 5.627 | 5.645 | 1,939,214 | -0.02(-0.28%) |
May 04, 2004 | 5.621 | 5.742 | 5.582 | 5.661 | 891,000 | +0.03(+0.47%) |
May 03, 2004 | 5.603 | 5.739 | 5.558 | 5.634 | 1,271,059 | +0.03(+0.61%) |
Apr 30, 2004 | 5.713 | 5.716 | 5.585 | 5.600 | 987,541 | -0.13(-2.20%) |
Apr 29, 2004 | 5.726 | 5.865 | 5.695 | 5.726 | 1,844,581 | +0.01(+0.09%) |
Apr 28, 2004 | 5.886 | 5.891 | 5.697 | 5.721 | 1,026,844 | -0.19(-3.24%) |
Apr 27, 2004 | 5.739 | 6.054 | 5.739 | 5.912 | 2,311,259 | +0.15(+2.69%) |
Apr 26, 2004 | 5.789 | 5.862 | 5.739 | 5.758 | 581,535 | -0.03(-0.50%) |
Apr 23, 2004 | 5.870 | 5.870 | 5.747 | 5.786 | 1,195,505 | -0.10(-1.69%) |
Apr 22, 2004 | 5.700 | 6.022 | 5.700 | 5.886 | 1,128,728 | +0.17(+2.98%) |
Apr 21, 2004 | 5.647 | 5.721 | 5.579 | 5.716 | 821,170 | +0.08(+1.44%) |
Apr 20, 2004 | 5.700 | 5.813 | 5.627 | 5.634 | 1,214,966 | -0.07(-1.15%) |
Apr 19, 2004 | 5.619 | 5.729 | 5.585 | 5.700 | 801,709 | +0.11(+1.92%) |
Apr 16, 2004 | 5.640 | 5.653 | 5.572 | 5.592 | 2,300,193 | -0.00(-0.05%) |
Apr 15, 2004 | 5.666 | 5.718 | 5.582 | 5.595 | 1,423,693 | -0.04(-0.79%) |
Apr 14, 2004 | 5.632 | 5.716 | 5.606 | 5.640 | 1,730,487 | +0.01(+0.14%) |
Apr 13, 2004 | 5.710 | 5.710 | 5.592 | 5.632 | 1,219,163 | -0.04(-0.69%) |
Apr 12, 2004 | 5.682 | 5.744 | 5.650 | 5.671 | 1,021,502 | -0.01(-0.14%) |
Apr 08, 2004 | 5.739 | 5.750 | 5.661 | 5.679 | 1,432,088 | -0.05(-0.82%) |
Apr 07, 2004 | 5.674 | 5.763 | 5.650 | 5.726 | 1,711,026 | -0.01(-0.14%) |
Apr 06, 2004 | 5.661 | 5.755 | 5.661 | 5.734 | 1,188,255 | +0.08(+1.34%) |
Apr 05, 2004 | 5.587 | 5.666 | 5.587 | 5.658 | 1,357,297 | +0.07(+1.27%) |
Apr 02, 2004 | 5.530 | 5.587 | 5.527 | 5.587 | 1,251,598 | +0.07(+1.28%) |
Apr 01, 2004 | 5.490 | 5.535 | 5.485 | 5.516 | 1,356,915 | +0.03(+0.48%) |
Mar 31, 2004 | 5.516 | 5.516 | 5.417 | 5.490 | 1,527,865 | -0.03(-0.52%) |
Mar 30, 2004 | 5.443 | 5.519 | 5.427 | 5.519 | 1,363,784 | +0.04(+0.72%) |
Mar 29, 2004 | 5.372 | 5.480 | 5.372 | 5.480 | 1,867,476 | +0.11(+2.00%) |
Mar 26, 2004 | 5.375 | 5.393 | 5.338 | 5.372 | 854,750 | +0.00(+0.00%) |
Mar 25, 2004 | 5.176 | 5.380 | 5.150 | 5.372 | 1,158,110 | +0.24(+4.75%) |
Mar 24, 2004 | 5.176 | 5.212 | 5.113 | 5.129 | 956,251 | -0.06(-1.21%) |
Mar 23, 2004 | 5.210 | 5.262 | 5.165 | 5.192 | 1,272,967 | -0.04(-0.70%) |
Mar 22, 2004 | 5.370 | 5.370 | 5.163 | 5.228 | 1,785,435 | -0.14(-2.64%) |
Mar 19, 2004 | 5.472 | 5.477 | 5.349 | 5.370 | 1,668,670 | -0.10(-1.87%) |
Mar 18, 2004 | 5.495 | 5.503 | 5.364 | 5.472 | 1,967,451 | -0.03(-0.52%) |
Mar 17, 2004 | 5.451 | 5.561 | 5.451 | 5.501 | 1,179,478 | +0.09(+1.65%) |
Mar 16, 2004 | 5.503 | 5.553 | 5.367 | 5.412 | 2,169,310 | -0.03(-0.48%) |
Mar 15, 2004 | 5.477 | 5.556 | 5.414 | 5.438 | 1,796,120 | -0.21(-3.71%) |
Mar 12, 2004 | 5.582 | 5.679 | 5.516 | 5.647 | 1,080,266 | +0.10(+1.80%) |
Mar 11, 2004 | 5.587 | 5.747 | 5.548 | 5.548 | 1,051,266 | -0.04(-0.70%) |
Mar 10, 2004 | 5.634 | 5.721 | 5.535 | 5.587 | 1,495,431 | -0.05(-0.84%) |
Mar 09, 2004 | 5.779 | 5.784 | 5.603 | 5.634 | 1,100,109 | -0.20(-3.37%) |
Mar 08, 2004 | 5.904 | 5.967 | 5.810 | 5.831 | 821,933 | -0.09(-1.46%) |
Mar 05, 2004 | 5.862 | 5.936 | 5.844 | 5.917 | 1,069,200 | +0.04(+0.62%) |
Mar 04, 2004 | 5.739 | 5.886 | 5.713 | 5.881 | 1,168,412 | +0.12(+2.00%) |
Mar 03, 2004 | 5.700 | 5.765 | 5.587 | 5.765 | 1,224,124 | +0.06(+1.10%) |
Mar 02, 2004 | 5.800 | 5.800 | 5.603 | 5.703 | 2,226,547 | -0.08(-1.45%) |
Mar 01, 2004 | 5.721 | 5.800 | 5.700 | 5.786 | 1,093,240 | +0.09(+1.61%) |
Feb 27, 2004 | 5.632 | 5.760 | 5.624 | 5.695 | 1,305,401 | +0.06(+1.07%) |
Feb 26, 2004 | 5.556 | 5.661 | 5.556 | 5.634 | 1,165,360 | +0.06(+1.03%) |
Feb 25, 2004 | 5.556 | 5.579 | 5.472 | 5.577 | 1,366,837 | +0.03(+0.57%) |
Feb 24, 2004 | 5.522 | 5.613 | 5.464 | 5.545 | 2,196,021 | +0.01(+0.19%) |
Feb 23, 2004 | 5.569 | 5.616 | 5.469 | 5.535 | 1,484,746 | -0.03(-0.61%) |
Feb 20, 2004 | 5.556 | 5.595 | 5.498 | 5.569 | 1,520,997 | -0.01(-0.14%) |
Feb 19, 2004 | 5.503 | 5.661 | 5.503 | 5.577 | 2,091,848 | +0.11(+2.06%) |
Feb 18, 2004 | 5.459 | 5.516 | 5.385 | 5.464 | 702,116 | +0.01(+0.14%) |
Feb 17, 2004 | 5.372 | 5.516 | 5.372 | 5.456 | 695,247 | +0.10(+1.96%) |
Feb 13, 2004 | 5.378 | 5.464 | 5.304 | 5.351 | 1,127,583 | -0.03(-0.49%) |
Feb 12, 2004 | 5.341 | 5.417 | 5.320 | 5.378 | 1,016,160 | +0.02(+0.34%) |
Feb 11, 2004 | 5.307 | 5.364 | 5.228 | 5.359 | 772,327 | +0.05(+0.99%) |
Feb 10, 2004 | 5.241 | 5.315 | 5.220 | 5.307 | 796,749 | +0.05(+0.95%) |
Feb 09, 2004 | 5.233 | 5.294 | 5.205 | 5.257 | 1,053,555 | +0.04(+0.70%) |
Feb 06, 2004 | 5.097 | 5.257 | 5.097 | 5.220 | 1,255,032 | +0.12(+2.42%) |
Feb 05, 2004 | 5.047 | 5.144 | 5.032 | 5.097 | 1,024,555 | +0.05(+0.99%) |
Feb 04, 2004 | 5.013 | 5.123 | 4.987 | 5.047 | 1,637,380 | +0.02(+0.42%) |
Feb 03, 2004 | 5.058 | 5.058 | 4.885 | 5.026 | 2,403,603 | -0.03(-0.62%) |
Feb 02, 2004 | 5.084 | 5.176 | 5.045 | 5.058 | 3,209,891 | +0.01(+0.26%) |
Jan 30, 2004 | 5.034 | 5.071 | 4.937 | 5.045 | 1,266,098 | +0.01(+0.26%) |
Jan 29, 2004 | 4.950 | 5.050 | 4.898 | 5.032 | 2,395,589 | +0.08(+1.64%) |
Jan 28, 2004 | 5.320 | 5.320 | 4.950 | 4.950 | 3,145,785 | -0.41(-7.72%) |
Jan 27, 2004 | 5.464 | 5.477 | 5.349 | 5.364 | 1,581,287 | -0.11(-2.01%) |
Jan 26, 2004 | 5.461 | 5.498 | 5.446 | 5.475 | 952,817 | +0.00(+0.00%) |
Jan 23, 2004 | 5.506 | 5.569 | 5.399 | 5.475 | 1,025,700 | -0.05(-0.85%) |
Jan 22, 2004 | 5.629 | 5.637 | 5.514 | 5.522 | 592,601 | -0.09(-1.54%) |
Jan 21, 2004 | 5.548 | 5.692 | 5.535 | 5.608 | 979,528 | +0.06(+1.09%) |
Jan 20, 2004 | 5.621 | 5.682 | 5.548 | 5.548 | 2,254,021 | -0.07(-1.31%) |
Jan 16, 2004 | 5.595 | 5.634 | 5.577 | 5.621 | 546,811 | +0.05(+0.85%) |
Jan 15, 2004 | 5.569 | 5.608 | 5.464 | 5.574 | 1,022,265 | +0.02(+0.33%) |
Jan 14, 2004 | 5.482 | 5.577 | 5.482 | 5.556 | 1,114,227 | +0.09(+1.58%) |
Jan 13, 2004 | 5.490 | 5.490 | 5.451 | 5.469 | 1,058,516 | +0.01(+0.10%) |
Jan 12, 2004 | 5.425 | 5.503 | 5.425 | 5.464 | 641,825 | +0.03(+0.48%) |
Jan 09, 2004 | 5.438 | 5.477 | 5.430 | 5.438 | 1,242,058 | -0.01(-0.24%) |
Jan 08, 2004 | 5.485 | 5.495 | 5.451 | 5.451 | 698,300 | -0.04(-0.72%) |
Jan 07, 2004 | 5.459 | 5.498 | 5.451 | 5.490 | 1,131,780 | +0.02(+0.34%) |
Jan 06, 2004 | 5.425 | 5.545 | 5.425 | 5.472 | 996,699 | -0.02(-0.33%) |
Jan 05, 2004 | 5.438 | 5.503 | 5.425 | 5.490 | 774,617 | +0.03(+0.62%) |
Jan 02, 2004 | 5.477 | 5.543 | 5.433 | 5.456 | 799,801 | -0.02(-0.29%) |
Dec 31, 2003 | 5.451 | 5.530 | 5.446 | 5.472 | 1,483,602 | +0.01(+0.14%) |
Dec 30, 2003 | 5.477 | 5.514 | 5.443 | 5.464 | 683,800 | -0.07(-1.18%) |
Dec 29, 2003 | 5.472 | 5.530 | 5.472 | 5.530 | 1,651,499 | +0.08(+1.54%) |
Dec 26, 2003 | 5.451 | 5.503 | 5.446 | 5.446 | 343,044 | -0.04(-0.81%) |
Dec 24, 2003 | 5.477 | 5.509 | 5.446 | 5.490 | 1,076,832 | +0.05(+0.87%) |
Dec 23, 2003 | 5.634 | 5.634 | 5.433 | 5.443 | 4,637,401 | -0.39(-6.74%) |
Dec 22, 2003 | 5.810 | 5.847 | 5.755 | 5.836 | 736,840 | +0.03(+0.50%) |
Dec 19, 2003 | 5.828 | 5.839 | 5.752 | 5.807 | 778,051 | -0.03(-0.58%) |
Dec 18, 2003 | 5.776 | 5.873 | 5.773 | 5.841 | 796,367 | +0.01(+0.13%) |
Dec 17, 2003 | 5.765 | 5.844 | 5.729 | 5.834 | 585,732 | +0.04(+0.63%) |
Dec 16, 2003 | 5.800 | 5.807 | 5.663 | 5.797 | 1,059,279 | +0.01(+0.09%) |
Dec 15, 2003 | 5.928 | 5.949 | 5.765 | 5.792 | 640,681 | -0.06(-0.94%) |
Dec 12, 2003 | 5.899 | 5.910 | 5.823 | 5.847 | 723,866 | -0.05(-0.89%) |
Dec 11, 2003 | 5.786 | 5.954 | 5.779 | 5.899 | 733,406 | +0.10(+1.72%) |
Dec 10, 2003 | 5.857 | 5.857 | 5.797 | 5.800 | 737,985 | -0.06(-0.98%) |
Dec 09, 2003 | 5.781 | 6.007 | 5.771 | 5.857 | 1,569,840 | +0.07(+1.13%) |
Dec 08, 2003 | 5.758 | 5.828 | 5.710 | 5.792 | 1,310,744 | +0.03(+0.59%) |
Dec 05, 2003 | 5.805 | 5.828 | 5.758 | 5.758 | 543,758 | -0.04(-0.77%) |
Dec 04, 2003 | 5.773 | 5.849 | 5.760 | 5.802 | 691,431 | -0.01(-0.18%) |
Dec 03, 2003 | 5.823 | 5.920 | 5.815 | 5.813 | 937,935 | -0.01(-0.18%) |
Dec 02, 2003 | 5.878 | 5.894 | 5.823 | 5.823 | 753,248 | -0.06(-1.02%) |
Dec 01, 2003 | 5.726 | 5.954 | 5.726 | 5.883 | 2,255,166 | +0.31(+5.50%) |
Nov 28, 2003 | 5.556 | 5.627 | 5.556 | 5.577 | 507,889 | +0.03(+0.61%) |
Nov 26, 2003 | 5.553 | 5.585 | 5.519 | 5.543 | 1,124,149 | +0.02(+0.43%) |
Nov 25, 2003 | 5.477 | 5.540 | 5.477 | 5.519 | 1,005,476 | +0.04(+0.77%) |
Nov 24, 2003 | 5.346 | 5.488 | 5.346 | 5.477 | 837,960 | +0.20(+3.72%) |
Nov 21, 2003 | 5.328 | 5.341 | 5.270 | 5.281 | 812,775 | -0.01(-0.20%) |
Nov 20, 2003 | 5.257 | 5.349 | 5.233 | 5.291 | 1,391,640 | +0.03(+0.55%) |
Nov 19, 2003 | 5.228 | 5.307 | 5.157 | 5.262 | 771,946 | +0.03(+0.50%) |
Nov 18, 2003 | 5.212 | 5.283 | 5.212 | 5.236 | 972,278 | +0.05(+1.01%) |
Nov 17, 2003 | 5.218 | 5.233 | 5.144 | 5.184 | 1,488,181 | -0.15(-2.80%) |
Nov 14, 2003 | 5.404 | 5.425 | 5.309 | 5.333 | 827,276 | -0.07(-1.31%) |
Nov 13, 2003 | 5.451 | 5.454 | 5.354 | 5.404 | 698,300 | -0.07(-1.34%) |
Nov 12, 2003 | 5.254 | 5.477 | 5.254 | 5.477 | 1,499,246 | +0.18(+3.47%) |
Nov 11, 2003 | 5.320 | 5.346 | 5.189 | 5.294 | 1,520,997 | -0.02(-0.44%) |
Nov 10, 2003 | 5.566 | 5.566 | 5.317 | 5.317 | 1,595,024 | -0.31(-5.58%) |
Nov 07, 2003 | 5.624 | 5.687 | 5.611 | 5.632 | 942,133 | +0.06(+1.08%) |
Nov 06, 2003 | 5.530 | 5.595 | 5.464 | 5.572 | 1,104,306 | +0.02(+0.28%) |
Nov 05, 2003 | 5.540 | 5.572 | 5.514 | 5.556 | 1,208,097 | +0.01(+0.09%) |
Nov 04, 2003 | 5.540 | 5.640 | 5.540 | 5.551 | 1,140,706 | +0.04(+0.67%) |