Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.783 | 5.803 | 5.767 | 5.799 | 243,621 | +0.02(+0.42%) |
Nov 29, 2004 | 5.799 | 5.799 | 5.767 | 5.775 | 186,386 | -0.01(-0.21%) |
Nov 26, 2004 | 5.791 | 5.823 | 5.787 | 5.787 | 32,847 | -0.00(-0.07%) |
Nov 24, 2004 | 5.815 | 5.827 | 5.791 | 5.791 | 109,243 | -0.03(-0.55%) |
Nov 23, 2004 | 5.799 | 5.831 | 5.799 | 5.823 | 132,137 | +0.00(+0.07%) |
Nov 22, 2004 | 5.835 | 5.851 | 5.819 | 5.819 | 128,404 | +0.00(+0.00%) |
Nov 19, 2004 | 5.851 | 5.855 | 5.771 | 5.819 | 120,441 | -0.02(-0.41%) |
Nov 18, 2004 | 5.843 | 5.875 | 5.831 | 5.843 | 95,059 | -0.02(-0.27%) |
Nov 17, 2004 | 5.851 | 5.907 | 5.851 | 5.859 | 225,704 | +0.00(+0.00%) |
Nov 16, 2004 | 5.799 | 5.859 | 5.799 | 5.859 | 283,934 | +0.06(+1.04%) |
Nov 15, 2004 | 5.767 | 5.799 | 5.755 | 5.799 | 115,464 | +0.03(+0.56%) |
Nov 12, 2004 | 5.734 | 5.767 | 5.718 | 5.767 | 109,492 | +0.04(+0.70%) |
Nov 11, 2004 | 5.678 | 5.755 | 5.678 | 5.726 | 157,768 | +0.05(+0.85%) |
Nov 10, 2004 | 5.670 | 5.698 | 5.658 | 5.678 | 110,736 | +0.00(+0.07%) |
Nov 09, 2004 | 5.650 | 5.702 | 5.650 | 5.674 | 232,422 | -0.01(-0.14%) |
Nov 08, 2004 | 5.670 | 5.702 | 5.650 | 5.682 | 222,469 | -0.02(-0.42%) |
Nov 05, 2004 | 5.799 | 5.799 | 5.674 | 5.706 | 136,368 | -0.09(-1.59%) |
Nov 04, 2004 | 5.779 | 5.799 | 5.767 | 5.799 | 107,252 | +0.03(+0.49%) |
Nov 03, 2004 | 5.767 | 5.775 | 5.751 | 5.771 | 100,534 | +0.02(+0.35%) |
Nov 02, 2004 | 5.730 | 5.771 | 5.730 | 5.751 | 100,285 | -0.00(-0.07%) |
Nov 01, 2004 | 5.726 | 5.755 | 5.702 | 5.755 | 129,400 | +0.05(+0.92%) |
Oct 29, 2004 | 5.706 | 5.706 | 5.666 | 5.702 | 283,187 | +0.04(+0.64%) |
Oct 28, 2004 | 5.694 | 5.698 | 5.658 | 5.666 | 150,054 | -0.03(-0.56%) |
Oct 27, 2004 | 5.718 | 5.734 | 5.658 | 5.698 | 249,344 | -0.04(-0.77%) |
Oct 26, 2004 | 5.783 | 5.783 | 5.718 | 5.742 | 254,819 | -0.02(-0.35%) |
Oct 25, 2004 | 5.775 | 5.775 | 5.730 | 5.763 | 168,718 | +0.00(+0.00%) |
Oct 22, 2004 | 5.710 | 5.771 | 5.710 | 5.763 | 129,151 | +0.04(+0.70%) |
Oct 21, 2004 | 5.722 | 5.726 | 5.706 | 5.722 | 104,266 | +0.00(+0.07%) |
Oct 20, 2004 | 5.682 | 5.718 | 5.682 | 5.718 | 128,156 | +0.02(+0.35%) |
Oct 19, 2004 | 5.686 | 5.702 | 5.678 | 5.698 | 156,524 | -0.01(-0.21%) |
Oct 18, 2004 | 5.722 | 5.726 | 5.690 | 5.710 | 113,971 | -0.01(-0.21%) |
Oct 15, 2004 | 5.726 | 5.759 | 5.710 | 5.722 | 115,713 | +0.00(+0.00%) |
Oct 14, 2004 | 5.726 | 5.747 | 5.722 | 5.722 | 71,667 | +0.00(+0.00%) |
Oct 13, 2004 | 5.714 | 5.742 | 5.714 | 5.722 | 156,773 | -0.04(-0.63%) |
Oct 12, 2004 | 5.763 | 5.767 | 5.718 | 5.759 | 118,202 | +0.04(+0.63%) |
Oct 11, 2004 | 5.698 | 5.726 | 5.698 | 5.722 | 102,524 | +0.05(+0.85%) |
Oct 08, 2004 | 5.674 | 5.694 | 5.658 | 5.674 | 96,054 | +0.03(+0.50%) |
Oct 07, 2004 | 5.650 | 5.674 | 5.646 | 5.646 | 128,653 | +0.00(+0.00%) |
Oct 06, 2004 | 5.630 | 5.654 | 5.626 | 5.646 | 86,598 | +0.01(+0.21%) |
Oct 05, 2004 | 5.614 | 5.666 | 5.614 | 5.634 | 87,345 | +0.01(+0.21%) |
Oct 04, 2004 | 5.614 | 5.626 | 5.610 | 5.622 | 112,229 | +0.00(+0.07%) |
Oct 01, 2004 | 5.610 | 5.638 | 5.610 | 5.618 | 170,708 | +0.00(+0.00%) |
Sep 30, 2004 | 5.634 | 5.634 | 5.614 | 5.618 | 128,156 | -0.01(-0.14%) |
Sep 29, 2004 | 5.646 | 5.646 | 5.606 | 5.626 | 125,169 | -0.02(-0.29%) |
Sep 28, 2004 | 5.626 | 5.658 | 5.622 | 5.642 | 117,206 | +0.02(+0.29%) |
Sep 27, 2004 | 5.606 | 5.626 | 5.594 | 5.626 | 224,708 | +0.01(+0.21%) |
Sep 24, 2004 | 5.634 | 5.634 | 5.610 | 5.614 | 79,382 | -0.01(-0.14%) |
Sep 23, 2004 | 5.606 | 5.630 | 5.606 | 5.622 | 129,151 | +0.02(+0.36%) |
Sep 22, 2004 | 5.614 | 5.614 | 5.578 | 5.602 | 131,391 | +0.00(+0.07%) |
Sep 21, 2004 | 5.610 | 5.618 | 5.586 | 5.598 | 169,962 | -0.01(-0.14%) |
Sep 20, 2004 | 5.670 | 5.670 | 5.598 | 5.606 | 166,478 | -0.02(-0.43%) |
Sep 17, 2004 | 5.630 | 5.646 | 5.614 | 5.630 | 146,819 | +0.00(+0.07%) |
Sep 16, 2004 | 5.626 | 5.638 | 5.610 | 5.626 | 125,169 | +0.01(+0.21%) |
Sep 15, 2004 | 5.618 | 5.650 | 5.610 | 5.614 | 144,082 | -0.06(-1.06%) |
Sep 14, 2004 | 5.654 | 5.698 | 5.654 | 5.674 | 196,340 | -0.02(-0.28%) |
Sep 13, 2004 | 5.690 | 5.702 | 5.679 | 5.690 | 125,916 | -0.00(-0.07%) |
Sep 10, 2004 | 5.698 | 5.726 | 5.679 | 5.694 | 157,768 | +0.00(+0.00%) |
Sep 09, 2004 | 5.690 | 5.698 | 5.670 | 5.694 | 101,031 | +0.02(+0.28%) |
Sep 08, 2004 | 5.698 | 5.702 | 5.666 | 5.678 | 179,916 | -0.02(-0.35%) |
Sep 07, 2004 | 5.650 | 5.706 | 5.650 | 5.698 | 187,879 | +0.05(+0.85%) |
Sep 03, 2004 | 5.666 | 5.674 | 5.630 | 5.650 | 116,958 | -0.03(-0.57%) |
Sep 02, 2004 | 5.698 | 5.706 | 5.666 | 5.682 | 116,211 | -0.01(-0.14%) |
Sep 01, 2004 | 5.674 | 5.698 | 5.666 | 5.690 | 143,584 | +0.02(+0.43%) |
Aug 31, 2004 | 5.626 | 5.666 | 5.622 | 5.666 | 146,819 | +0.02(+0.43%) |
Aug 30, 2004 | 5.622 | 5.642 | 5.618 | 5.642 | 162,248 | +0.03(+0.57%) |
Aug 27, 2004 | 5.602 | 5.626 | 5.602 | 5.610 | 101,280 | +0.00(+0.07%) |
Aug 26, 2004 | 5.618 | 5.622 | 5.598 | 5.606 | 110,985 | -0.01(-0.14%) |
Aug 25, 2004 | 5.618 | 5.618 | 5.598 | 5.614 | 86,101 | -0.00(-0.07%) |
Aug 24, 2004 | 5.582 | 5.626 | 5.578 | 5.618 | 150,801 | +0.02(+0.43%) |
Aug 23, 2004 | 5.614 | 5.614 | 5.586 | 5.594 | 104,266 | -0.02(-0.36%) |
Aug 20, 2004 | 5.594 | 5.618 | 5.586 | 5.614 | 74,156 | +0.00(+0.07%) |
Aug 19, 2004 | 5.618 | 5.618 | 5.578 | 5.610 | 84,359 | +0.00(+0.07%) |
Aug 18, 2004 | 5.574 | 5.614 | 5.566 | 5.606 | 87,096 | +0.03(+0.58%) |
Aug 17, 2004 | 5.542 | 5.574 | 5.530 | 5.574 | 109,243 | +0.03(+0.51%) |
Aug 16, 2004 | 5.562 | 5.562 | 5.534 | 5.546 | 62,958 | -0.02(-0.36%) |
Aug 13, 2004 | 5.554 | 5.570 | 5.530 | 5.566 | 113,225 | +0.01(+0.22%) |
Aug 12, 2004 | 5.554 | 5.554 | 5.525 | 5.554 | 139,603 | -0.01(-0.14%) |
Aug 11, 2004 | 5.586 | 5.586 | 5.554 | 5.562 | 177,427 | -0.03(-0.50%) |
Aug 10, 2004 | 5.622 | 5.622 | 5.566 | 5.590 | 81,621 | -0.03(-0.50%) |
Aug 09, 2004 | 5.598 | 5.630 | 5.598 | 5.618 | 224,210 | +0.02(+0.29%) |
Aug 06, 2004 | 5.586 | 5.622 | 5.586 | 5.602 | 119,197 | +0.02(+0.36%) |
Aug 05, 2004 | 5.578 | 5.582 | 5.546 | 5.582 | 131,142 | +0.02(+0.36%) |
Aug 04, 2004 | 5.562 | 5.566 | 5.534 | 5.562 | 113,722 | +0.01(+0.22%) |
Aug 03, 2004 | 5.525 | 5.562 | 5.505 | 5.550 | 121,934 | +0.04(+0.80%) |
Aug 02, 2004 | 5.517 | 5.521 | 5.493 | 5.505 | 111,732 | -0.01(-0.22%) |
Jul 30, 2004 | 5.493 | 5.525 | 5.469 | 5.517 | 105,262 | +0.06(+1.18%) |
Jul 29, 2004 | 5.437 | 5.465 | 5.433 | 5.453 | 69,428 | +0.02(+0.30%) |
Jul 28, 2004 | 5.425 | 5.457 | 5.409 | 5.437 | 81,124 | +0.01(+0.22%) |
Jul 27, 2004 | 5.473 | 5.473 | 5.389 | 5.425 | 144,580 | -0.01(-0.22%) |
Jul 26, 2004 | 5.485 | 5.485 | 5.421 | 5.437 | 118,948 | -0.03(-0.59%) |
Jul 23, 2004 | 5.477 | 5.481 | 5.441 | 5.469 | 113,722 | +0.02(+0.29%) |
Jul 22, 2004 | 5.457 | 5.473 | 5.445 | 5.453 | 127,658 | -0.00(-0.07%) |
Jul 21, 2004 | 5.485 | 5.493 | 5.445 | 5.457 | 180,165 | -0.04(-0.66%) |
Jul 20, 2004 | 5.493 | 5.521 | 5.485 | 5.493 | 92,073 | -0.01(-0.15%) |
Jul 19, 2004 | 5.525 | 5.525 | 5.489 | 5.501 | 160,257 | -0.03(-0.51%) |
Jul 16, 2004 | 5.501 | 5.530 | 5.501 | 5.530 | 111,732 | +0.04(+0.81%) |
Jul 15, 2004 | 5.505 | 5.534 | 5.485 | 5.485 | 105,013 | -0.03(-0.51%) |
Jul 14, 2004 | 5.546 | 5.546 | 5.445 | 5.513 | 175,437 | -0.04(-0.65%) |
Jul 13, 2004 | 5.538 | 5.586 | 5.538 | 5.550 | 139,603 | +0.01(+0.22%) |
Jul 12, 2004 | 5.525 | 5.542 | 5.493 | 5.538 | 104,017 | +0.03(+0.58%) |
Jul 09, 2004 | 5.477 | 5.525 | 5.477 | 5.505 | 159,013 | +0.03(+0.51%) |
Jul 08, 2004 | 5.441 | 5.505 | 5.441 | 5.477 | 145,575 | +0.03(+0.52%) |
Jul 07, 2004 | 5.465 | 5.485 | 5.413 | 5.449 | 201,565 | -0.01(-0.15%) |
Jul 06, 2004 | 5.413 | 5.461 | 5.413 | 5.457 | 62,460 | +0.04(+0.74%) |
Jul 02, 2004 | 5.345 | 5.473 | 5.345 | 5.417 | 235,906 | +0.08(+1.58%) |
Jul 01, 2004 | 5.192 | 5.333 | 5.184 | 5.333 | 188,128 | +0.13(+2.47%) |
Jun 30, 2004 | 5.144 | 5.204 | 5.136 | 5.204 | 215,003 | +0.07(+1.33%) |
Jun 29, 2004 | 5.144 | 5.172 | 5.136 | 5.136 | 203,556 | -0.02(-0.31%) |
Jun 28, 2004 | 5.192 | 5.224 | 5.140 | 5.152 | 109,741 | -0.03(-0.54%) |
Jun 25, 2004 | 5.184 | 5.208 | 5.168 | 5.180 | 180,911 | -0.03(-0.54%) |
Jun 24, 2004 | 5.164 | 5.232 | 5.164 | 5.208 | 252,579 | +0.03(+0.54%) |
Jun 23, 2004 | 5.184 | 5.200 | 5.164 | 5.180 | 216,247 | -0.02(-0.39%) |
Jun 22, 2004 | 5.224 | 5.236 | 5.184 | 5.200 | 155,778 | -0.03(-0.61%) |
Jun 21, 2004 | 5.208 | 5.240 | 5.208 | 5.232 | 148,810 | -0.00(-0.08%) |
Jun 18, 2004 | 5.244 | 5.268 | 5.196 | 5.236 | 151,050 | -0.01(-0.23%) |
Jun 17, 2004 | 5.224 | 5.276 | 5.220 | 5.248 | 115,464 | +0.00(+0.00%) |
Jun 16, 2004 | 5.228 | 5.248 | 5.224 | 5.248 | 92,322 | +0.00(+0.00%) |
Jun 15, 2004 | 5.232 | 5.272 | 5.232 | 5.248 | 132,635 | +0.00(+0.08%) |
Jun 14, 2004 | 5.264 | 5.280 | 5.200 | 5.244 | 174,441 | -0.09(-1.66%) |
Jun 10, 2004 | 5.365 | 5.373 | 5.304 | 5.333 | 144,580 | -0.03(-0.52%) |
Jun 09, 2004 | 5.349 | 5.381 | 5.349 | 5.361 | 118,699 | +0.02(+0.30%) |
Jun 08, 2004 | 5.345 | 5.405 | 5.337 | 5.345 | 132,137 | -0.03(-0.60%) |
Jun 07, 2004 | 5.333 | 5.377 | 5.313 | 5.377 | 110,239 | +0.05(+0.98%) |
Jun 04, 2004 | 5.413 | 5.413 | 5.325 | 5.325 | 142,091 | -0.06(-1.05%) |
Jun 03, 2004 | 5.385 | 5.425 | 5.357 | 5.381 | 106,506 | +0.00(+0.07%) |
Jun 02, 2004 | 5.405 | 5.405 | 5.345 | 5.377 | 105,013 | +0.00(+0.07%) |
Jun 01, 2004 | 5.341 | 5.381 | 5.308 | 5.373 | 116,709 | +0.02(+0.30%) |
May 28, 2004 | 5.365 | 5.377 | 5.329 | 5.357 | 71,916 | -0.00(-0.07%) |
May 27, 2004 | 5.357 | 5.365 | 5.321 | 5.361 | 106,257 | +0.01(+0.23%) |
May 26, 2004 | 5.389 | 5.397 | 5.333 | 5.349 | 131,142 | +0.00(+0.00%) |
May 25, 2004 | 5.244 | 5.349 | 5.216 | 5.349 | 215,252 | +0.08(+1.60%) |
May 24, 2004 | 5.272 | 5.321 | 5.264 | 5.264 | 109,492 | -0.04(-0.76%) |
May 21, 2004 | 5.337 | 5.341 | 5.304 | 5.304 | 120,690 | -0.01(-0.15%) |
May 20, 2004 | 5.313 | 5.313 | 5.244 | 5.313 | 149,308 | +0.02(+0.30%) |
May 19, 2004 | 5.329 | 5.345 | 5.236 | 5.296 | 123,428 | -0.02(-0.45%) |
May 18, 2004 | 5.385 | 5.421 | 5.280 | 5.321 | 160,008 | -0.10(-1.78%) |
May 17, 2004 | 5.425 | 5.481 | 5.385 | 5.417 | 80,626 | -0.04(-0.81%) |
May 14, 2004 | 5.345 | 5.461 | 5.325 | 5.461 | 92,571 | +0.08(+1.49%) |
May 13, 2004 | 5.377 | 5.421 | 5.345 | 5.381 | 122,183 | -0.02(-0.45%) |
May 12, 2004 | 5.377 | 5.413 | 5.280 | 5.405 | 112,976 | +0.06(+1.13%) |
May 11, 2004 | 5.224 | 5.369 | 5.224 | 5.345 | 239,888 | +0.08(+1.53%) |
May 10, 2004 | 5.304 | 5.317 | 5.184 | 5.264 | 248,597 | -0.06(-1.13%) |
May 07, 2004 | 5.485 | 5.485 | 5.224 | 5.325 | 338,680 | -0.19(-3.50%) |
May 06, 2004 | 5.598 | 5.598 | 5.485 | 5.517 | 120,939 | -0.04(-0.72%) |
May 05, 2004 | 5.509 | 5.626 | 5.505 | 5.558 | 187,381 | +0.01(+0.14%) |
May 04, 2004 | 5.578 | 5.666 | 5.550 | 5.550 | 119,695 | -0.06(-1.00%) |
May 03, 2004 | 5.566 | 5.606 | 5.538 | 5.606 | 112,976 | +0.06(+1.09%) |
Apr 30, 2004 | 5.566 | 5.602 | 5.525 | 5.546 | 193,602 | +0.02(+0.36%) |
Apr 29, 2004 | 5.505 | 5.538 | 5.485 | 5.525 | 118,451 | +0.00(+0.07%) |
Apr 28, 2004 | 5.505 | 5.534 | 5.465 | 5.521 | 126,414 | +0.00(+0.07%) |
Apr 27, 2004 | 5.485 | 5.525 | 5.405 | 5.517 | 202,810 | +0.06(+1.03%) |
Apr 26, 2004 | 5.453 | 5.513 | 5.417 | 5.461 | 170,957 | +0.02(+0.30%) |
Apr 23, 2004 | 5.525 | 5.525 | 5.365 | 5.445 | 173,197 | -0.06(-1.09%) |
Apr 22, 2004 | 5.513 | 5.570 | 5.505 | 5.505 | 114,469 | -0.02(-0.44%) |
Apr 21, 2004 | 5.534 | 5.590 | 5.513 | 5.530 | 222,469 | +0.00(+0.00%) |
Apr 20, 2004 | 5.650 | 5.654 | 5.493 | 5.530 | 160,755 | -0.13(-2.34%) |
Apr 19, 2004 | 5.678 | 5.706 | 5.646 | 5.662 | 77,391 | -0.00(-0.07%) |
Apr 16, 2004 | 5.626 | 5.706 | 5.626 | 5.666 | 133,133 | +0.04(+0.71%) |
Apr 15, 2004 | 5.646 | 5.646 | 5.546 | 5.626 | 162,745 | +0.06(+1.16%) |
Apr 14, 2004 | 5.626 | 5.638 | 5.505 | 5.562 | 295,381 | -0.08(-1.49%) |
Apr 13, 2004 | 5.485 | 5.662 | 5.485 | 5.646 | 278,957 | -0.06(-0.99%) |
Apr 12, 2004 | 5.799 | 5.799 | 5.702 | 5.702 | 202,810 | -0.09(-1.60%) |
Apr 08, 2004 | 5.803 | 5.839 | 5.775 | 5.795 | 149,556 | -0.03(-0.48%) |
Apr 07, 2004 | 5.799 | 5.835 | 5.747 | 5.823 | 175,188 | +0.02(+0.35%) |
Apr 06, 2004 | 5.827 | 5.863 | 5.755 | 5.803 | 233,916 | -0.06(-1.10%) |
Apr 05, 2004 | 5.968 | 5.968 | 5.831 | 5.867 | 283,934 | -0.08(-1.28%) |
Apr 02, 2004 | 6.028 | 6.028 | 5.915 | 5.943 | 237,648 | -0.08(-1.40%) |
Apr 01, 2004 | 6.036 | 6.048 | 6.016 | 6.028 | 136,119 | -0.02(-0.33%) |
Mar 31, 2004 | 6.036 | 6.060 | 6.028 | 6.048 | 182,404 | +0.02(+0.33%) |
Mar 30, 2004 | 6.012 | 6.028 | 5.996 | 6.028 | 122,930 | +0.02(+0.27%) |
Mar 29, 2004 | 6.020 | 6.028 | 5.992 | 6.012 | 144,082 | -0.02(-0.33%) |
Mar 26, 2004 | 6.016 | 6.036 | 5.996 | 6.032 | 94,810 | +0.01(+0.13%) |
Mar 25, 2004 | 6.068 | 6.068 | 6.000 | 6.024 | 301,851 | -0.04(-0.66%) |
Mar 24, 2004 | 6.028 | 6.064 | 6.008 | 6.064 | 238,644 | +0.04(+0.60%) |
Mar 23, 2004 | 6.036 | 6.060 | 6.020 | 6.028 | 197,833 | +0.01(+0.13%) |
Mar 22, 2004 | 6.032 | 6.052 | 5.988 | 6.020 | 305,583 | -0.02(-0.27%) |
Mar 19, 2004 | 6.068 | 6.072 | 6.032 | 6.036 | 133,381 | -0.03(-0.53%) |
Mar 18, 2004 | 6.072 | 6.072 | 6.040 | 6.068 | 180,165 | -0.01(-0.20%) |
Mar 17, 2004 | 6.044 | 6.080 | 6.044 | 6.080 | 162,248 | +0.03(+0.53%) |
Mar 16, 2004 | 6.040 | 6.048 | 6.016 | 6.048 | 159,759 | +0.01(+0.13%) |
Mar 15, 2004 | 6.032 | 6.044 | 6.020 | 6.040 | 129,400 | +0.00(+0.00%) |
Mar 12, 2004 | 6.020 | 6.044 | 6.012 | 6.040 | 117,455 | +0.01(+0.20%) |
Mar 11, 2004 | 6.008 | 6.036 | 6.000 | 6.028 | 213,012 | +0.00(+0.00%) |
Mar 10, 2004 | 6.024 | 6.028 | 6.016 | 6.028 | 225,455 | +0.00(+0.07%) |
Mar 09, 2004 | 6.020 | 6.024 | 6.008 | 6.024 | 136,119 | +0.02(+0.27%) |
Mar 08, 2004 | 6.012 | 6.020 | 5.992 | 6.008 | 207,289 | +0.02(+0.34%) |
Mar 05, 2004 | 5.984 | 6.004 | 5.923 | 5.988 | 335,943 | +0.00(+0.00%) |
Mar 04, 2004 | 5.955 | 6.004 | 5.895 | 5.988 | 278,957 | +0.04(+0.74%) |
Mar 03, 2004 | 5.959 | 5.980 | 5.895 | 5.943 | 202,561 | -0.04(-0.74%) |
Mar 02, 2004 | 5.972 | 5.988 | 5.964 | 5.988 | 90,580 | +0.03(+0.47%) |
Mar 01, 2004 | 5.959 | 5.984 | 5.943 | 5.959 | 65,446 | +0.01(+0.20%) |
Feb 27, 2004 | 5.947 | 5.984 | 5.923 | 5.947 | 148,063 | -0.01(-0.20%) |
Feb 26, 2004 | 5.915 | 5.959 | 5.915 | 5.959 | 70,672 | +0.01(+0.20%) |
Feb 25, 2004 | 5.871 | 5.947 | 5.871 | 5.947 | 144,331 | +0.07(+1.16%) |
Feb 24, 2004 | 5.907 | 5.923 | 5.875 | 5.879 | 250,837 | -0.04(-0.75%) |
Feb 23, 2004 | 5.923 | 5.943 | 5.879 | 5.923 | 187,630 | -0.01(-0.20%) |
Feb 20, 2004 | 5.955 | 5.972 | 5.931 | 5.935 | 90,580 | +0.02(+0.27%) |
Feb 19, 2004 | 5.976 | 5.996 | 5.911 | 5.919 | 159,510 | -0.02(-0.41%) |
Feb 18, 2004 | 5.951 | 5.992 | 5.931 | 5.943 | 130,644 | -0.02(-0.34%) |
Feb 17, 2004 | 6.020 | 6.020 | 5.939 | 5.964 | 243,869 | -0.03(-0.47%) |
Feb 13, 2004 | 5.980 | 6.020 | 5.972 | 5.992 | 99,041 | -0.02(-0.27%) |
Feb 12, 2004 | 6.008 | 6.020 | 5.968 | 6.008 | 90,829 | -0.02(-0.33%) |
Feb 11, 2004 | 6.008 | 6.028 | 6.004 | 6.028 | 162,496 | +0.02(+0.33%) |
Feb 10, 2004 | 6.008 | 6.020 | 5.996 | 6.008 | 72,165 | -0.01(-0.20%) |
Feb 09, 2004 | 6.008 | 6.020 | 5.980 | 6.020 | 165,483 | +0.02(+0.27%) |
Feb 06, 2004 | 5.988 | 6.004 | 5.959 | 6.004 | 89,833 | +0.02(+0.34%) |
Feb 05, 2004 | 5.984 | 5.984 | 5.919 | 5.984 | 95,308 | +0.00(+0.00%) |
Feb 04, 2004 | 5.959 | 5.996 | 5.923 | 5.984 | 114,718 | +0.02(+0.40%) |
Feb 03, 2004 | 5.931 | 5.980 | 5.927 | 5.959 | 122,432 | +0.03(+0.54%) |
Feb 02, 2004 | 5.939 | 5.972 | 5.911 | 5.927 | 97,796 | -0.01(-0.20%) |
Jan 30, 2004 | 5.959 | 5.968 | 5.895 | 5.939 | 107,750 | +0.02(+0.34%) |
Jan 29, 2004 | 5.959 | 5.968 | 5.875 | 5.919 | 197,086 | -0.03(-0.47%) |
Jan 28, 2004 | 5.919 | 5.959 | 5.907 | 5.947 | 107,252 | +0.03(+0.48%) |
Jan 27, 2004 | 5.923 | 5.951 | 5.895 | 5.919 | 143,833 | -0.01(-0.20%) |
Jan 26, 2004 | 5.931 | 5.955 | 5.907 | 5.931 | 154,533 | +0.02(+0.41%) |
Jan 23, 2004 | 5.927 | 5.927 | 5.895 | 5.907 | 128,653 | -0.02(-0.34%) |
Jan 22, 2004 | 5.915 | 5.959 | 5.915 | 5.927 | 148,312 | +0.01(+0.20%) |
Jan 21, 2004 | 5.867 | 5.947 | 5.867 | 5.915 | 173,446 | +0.05(+0.82%) |
Jan 20, 2004 | 5.895 | 5.919 | 5.867 | 5.867 | 203,059 | -0.03(-0.48%) |
Jan 16, 2004 | 5.887 | 5.964 | 5.887 | 5.895 | 247,104 | +0.00(+0.07%) |
Jan 15, 2004 | 5.907 | 5.955 | 5.891 | 5.891 | 144,331 | -0.04(-0.61%) |
Jan 14, 2004 | 5.919 | 5.980 | 5.883 | 5.927 | 155,280 | -0.03(-0.54%) |
Jan 13, 2004 | 5.923 | 5.992 | 5.915 | 5.959 | 151,547 | +0.00(+0.07%) |
Jan 12, 2004 | 5.891 | 5.955 | 5.891 | 5.955 | 158,017 | +0.06(+1.09%) |
Jan 09, 2004 | 5.891 | 5.907 | 5.879 | 5.891 | 245,362 | +0.00(+0.00%) |
Jan 08, 2004 | 5.891 | 5.895 | 5.859 | 5.891 | 193,602 | -0.01(-0.14%) |
Jan 07, 2004 | 5.887 | 5.899 | 5.871 | 5.899 | 139,603 | +0.02(+0.27%) |
Jan 06, 2004 | 5.863 | 5.895 | 5.835 | 5.883 | 66,193 | +0.01(+0.14%) |
Jan 05, 2004 | 5.899 | 5.899 | 5.851 | 5.875 | 39,815 | -0.03(-0.48%) |
Jan 02, 2004 | 5.863 | 5.903 | 5.863 | 5.903 | 32,598 | +0.01(+0.20%) |
Dec 31, 2003 | 5.895 | 5.899 | 5.855 | 5.891 | 200,321 | -0.00(-0.07%) |
Dec 30, 2003 | 5.827 | 5.895 | 5.827 | 5.895 | 207,538 | +0.07(+1.17%) |
Dec 29, 2003 | 5.859 | 5.895 | 5.815 | 5.827 | 180,413 | -0.07(-1.23%) |
Dec 26, 2003 | 5.863 | 5.899 | 5.847 | 5.899 | 49,022 | +0.02(+0.41%) |
Dec 24, 2003 | 5.871 | 5.895 | 5.867 | 5.875 | 43,797 | +0.00(+0.00%) |
Dec 23, 2003 | 5.919 | 5.919 | 5.875 | 5.875 | 281,943 | -0.02(-0.41%) |
Dec 22, 2003 | 5.907 | 5.919 | 5.899 | 5.899 | 103,271 | -0.02(-0.41%) |
Dec 19, 2003 | 5.927 | 5.964 | 5.907 | 5.923 | 175,685 | +0.02(+0.27%) |
Dec 18, 2003 | 5.980 | 5.996 | 5.907 | 5.907 | 135,870 | -0.09(-1.54%) |
Dec 17, 2003 | 6.008 | 6.008 | 5.951 | 6.000 | 151,298 | +0.00(+0.07%) |
Dec 16, 2003 | 6.004 | 6.004 | 5.988 | 5.996 | 158,017 | +0.05(+0.81%) |
Dec 15, 2003 | 5.988 | 6.000 | 5.947 | 5.947 | 59,474 | -0.08(-1.27%) |
Dec 12, 2003 | 5.976 | 6.024 | 5.976 | 6.024 | 71,170 | +0.00(+0.00%) |
Dec 11, 2003 | 5.943 | 6.024 | 5.943 | 6.024 | 185,888 | +0.04(+0.60%) |
Dec 10, 2003 | 6.008 | 6.008 | 5.964 | 5.988 | 57,732 | +0.02(+0.34%) |
Dec 09, 2003 | 5.988 | 5.988 | 5.955 | 5.968 | 70,921 | +0.02(+0.34%) |
Dec 08, 2003 | 5.968 | 6.004 | 5.931 | 5.947 | 144,331 | -0.07(-1.20%) |
Dec 05, 2003 | 5.988 | 6.024 | 5.955 | 6.020 | 45,538 | +0.01(+0.20%) |
Dec 04, 2003 | 5.988 | 6.020 | 5.988 | 6.008 | 43,050 | -0.01(-0.13%) |
Dec 03, 2003 | 5.955 | 6.016 | 5.955 | 6.016 | 78,137 | +0.06(+1.01%) |
Dec 02, 2003 | 5.955 | 5.980 | 5.955 | 5.955 | 31,852 | -0.05(-0.80%) |