Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.170 | 7.172 | 7.032 | 7.032 | 13,568 | -0.14(-1.91%) |
Nov 29, 2004 | 7.170 | 7.170 | 7.170 | 7.170 | 1,785 | -0.08(-1.16%) |
Nov 26, 2004 | 7.254 | 7.254 | 7.254 | 7.254 | 1,071 | +0.00(+0.00%) |
Nov 24, 2004 | 6.957 | 7.282 | 6.957 | 7.254 | 21,780 | +0.46(+6.72%) |
Nov 23, 2004 | 6.749 | 6.797 | 6.749 | 6.797 | 2,856 | -0.02(-0.33%) |
Nov 22, 2004 | 6.758 | 6.819 | 6.749 | 6.819 | 7,141 | -0.32(-4.47%) |
Nov 19, 2004 | 7.139 | 7.139 | 7.139 | 7.139 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.139 | 7.139 | 7.139 | 7.139 | 357 | +0.05(+0.67%) |
Nov 17, 2004 | 7.002 | 7.139 | 6.932 | 7.091 | 9,283 | +0.12(+1.73%) |
Nov 16, 2004 | 6.971 | 6.971 | 6.971 | 6.971 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 6.970 | 6.971 | 6.970 | 6.971 | 714 | -0.00(-0.04%) |
Nov 12, 2004 | 6.974 | 6.974 | 6.974 | 6.974 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 6.974 | 6.974 | 6.974 | 6.974 | 357 | -0.03(-0.40%) |
Nov 10, 2004 | 7.002 | 7.002 | 7.002 | 7.002 | 357 | +0.01(+0.16%) |
Nov 09, 2004 | 6.931 | 6.999 | 6.931 | 6.990 | 3,570 | +0.06(+0.85%) |
Nov 08, 2004 | 6.932 | 6.932 | 6.932 | 6.932 | 2,142 | +0.01(+0.08%) |
Nov 05, 2004 | 6.836 | 6.926 | 6.797 | 6.926 | 2,856 | +0.13(+1.90%) |
Nov 04, 2004 | 6.693 | 6.797 | 6.693 | 6.797 | 2,499 | +0.08(+1.12%) |
Nov 03, 2004 | 6.721 | 6.724 | 6.713 | 6.721 | 11,426 | -0.07(-0.99%) |
Nov 02, 2004 | 6.789 | 6.789 | 6.789 | 6.789 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 6.721 | 6.811 | 6.721 | 6.789 | 8,212 | +0.01(+0.17%) |
Oct 29, 2004 | 6.805 | 6.805 | 6.559 | 6.777 | 10,711 | -0.03(-0.45%) |
Oct 28, 2004 | 6.763 | 6.946 | 6.721 | 6.808 | 12,140 | +0.05(+0.75%) |
Oct 27, 2004 | 6.713 | 6.791 | 6.713 | 6.758 | 6,784 | +0.04(+0.54%) |
Oct 26, 2004 | 6.441 | 6.847 | 6.385 | 6.721 | 50,346 | +0.35(+5.49%) |
Oct 25, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 1,428 | -0.07(-1.09%) |
Oct 20, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 6.553 | 6.553 | 6.441 | 6.441 | 9,283 | +0.07(+1.10%) |
Oct 13, 2004 | 6.497 | 6.497 | 6.371 | 6.371 | 7,855 | +0.00(+0.00%) |
Oct 12, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 7,498 | +0.00(+0.00%) |
Oct 11, 2004 | 6.371 | 6.416 | 6.371 | 6.371 | 36,420 | -0.01(-0.22%) |
Oct 08, 2004 | 6.371 | 6.441 | 6.371 | 6.385 | 20,709 | -0.05(-0.78%) |
Oct 07, 2004 | 6.385 | 6.436 | 6.385 | 6.436 | 1,785 | +0.13(+2.13%) |
Oct 06, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 3,570 | -0.02(-0.31%) |
Oct 05, 2004 | 6.553 | 6.553 | 6.301 | 6.321 | 4,641 | -0.19(-2.92%) |
Oct 04, 2004 | 6.511 | 6.511 | 6.511 | 6.511 | 357 | +0.07(+1.13%) |
Oct 01, 2004 | 6.301 | 6.441 | 6.301 | 6.439 | 1,428 | +0.21(+3.37%) |
Sep 30, 2004 | 6.161 | 6.231 | 6.161 | 6.229 | 2,499 | +0.28(+4.66%) |
Sep 29, 2004 | 5.896 | 5.951 | 5.895 | 5.951 | 6,427 | +0.05(+0.90%) |
Sep 28, 2004 | 5.901 | 6.159 | 5.898 | 5.898 | 4,284 | -0.01(-0.14%) |
Sep 27, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 5.906 | 5.906 | 5.906 | 5.906 | 3,570 | -0.12(-1.91%) |
Sep 13, 2004 | 6.022 | 6.022 | 6.022 | 6.022 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.063 | 6.063 | 6.022 | 6.022 | 946 | -0.03(-0.50%) |
Sep 09, 2004 | 6.105 | 6.105 | 6.024 | 6.052 | 6,070 | -0.05(-0.87%) |
Sep 08, 2004 | 5.951 | 6.105 | 5.951 | 6.105 | 2,142 | +0.22(+3.81%) |
Sep 07, 2004 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 5.881 | 5.881 | 5.881 | 5.881 | 357 | -0.14(-2.28%) |
Sep 01, 2004 | 5.792 | 6.019 | 5.792 | 6.019 | 37,491 | +0.07(+1.18%) |
Aug 31, 2004 | 5.814 | 5.960 | 5.764 | 5.948 | 19,995 | +0.13(+2.21%) |
Aug 30, 2004 | 5.825 | 5.825 | 5.820 | 5.820 | 5,355 | -0.09(-1.52%) |
Aug 27, 2004 | 5.979 | 5.979 | 5.898 | 5.909 | 4,641 | +0.07(+1.15%) |
Aug 26, 2004 | 5.951 | 5.963 | 5.842 | 5.842 | 24,637 | -0.07(-1.14%) |
Aug 25, 2004 | 5.909 | 5.910 | 5.909 | 5.909 | 5,355 | +0.01(+0.10%) |
Aug 24, 2004 | 5.903 | 5.903 | 5.903 | 5.903 | 357 | +0.09(+1.58%) |
Aug 23, 2004 | 5.881 | 5.890 | 5.812 | 5.812 | 6,784 | +0.06(+0.98%) |
Aug 20, 2004 | 5.755 | 5.755 | 5.755 | 5.755 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.741 | 5.755 | 5.741 | 5.755 | 2,499 | +0.08(+1.43%) |
Aug 18, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 357 | -0.11(-1.84%) |
Aug 16, 2004 | 5.803 | 5.803 | 5.713 | 5.780 | 3,927 | +0.04(+0.68%) |
Aug 13, 2004 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 5.814 | 5.814 | 5.741 | 5.741 | 2,142 | -0.14(-2.38%) |
Aug 06, 2004 | 6.077 | 6.077 | 5.881 | 5.881 | 4,284 | -0.23(-3.71%) |
Aug 05, 2004 | 6.254 | 6.254 | 6.108 | 6.108 | 4,998 | -0.28(-4.43%) |
Aug 04, 2004 | 6.391 | 6.391 | 6.391 | 6.391 | 357 | +0.00(+0.00%) |
Aug 03, 2004 | 6.391 | 6.391 | 6.391 | 6.391 | 1,463 | -0.01(-0.09%) |
Aug 02, 2004 | 6.301 | 6.509 | 6.301 | 6.397 | 7,141 | +0.10(+1.51%) |
Jul 30, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 6.307 | 6.307 | 6.301 | 6.301 | 7,141 | +0.00(+0.00%) |
Jul 27, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 6.436 | 6.441 | 6.301 | 6.301 | 2,142 | +0.00(+0.00%) |
Jul 23, 2004 | 6.301 | 6.302 | 6.301 | 6.301 | 3,213 | -0.02(-0.35%) |
Jul 22, 2004 | 6.302 | 6.324 | 6.301 | 6.324 | 3,213 | -0.05(-0.83%) |
Jul 21, 2004 | 6.430 | 6.497 | 6.301 | 6.377 | 40,348 | -0.10(-1.47%) |
Jul 20, 2004 | 6.492 | 6.492 | 6.472 | 6.472 | 2,142 | -0.02(-0.26%) |
Jul 19, 2004 | 6.565 | 6.565 | 6.464 | 6.489 | 7,141 | -0.27(-4.06%) |
Jul 16, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 714 | -0.02(-0.29%) |
Jul 15, 2004 | 6.761 | 6.783 | 6.761 | 6.783 | 2,499 | +0.02(+0.29%) |
Jul 14, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 6.763 | 6.763 | 6.763 | 6.763 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 6.719 | 6.763 | 6.719 | 6.763 | 4,284 | +0.18(+2.77%) |
Jul 06, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.651 | 6.651 | 6.581 | 6.581 | 2,856 | +0.00(+0.00%) |
Jun 29, 2004 | 6.539 | 6.581 | 6.539 | 6.581 | 5,355 | +0.08(+1.25%) |
Jun 28, 2004 | 6.500 | 6.500 | 6.500 | 6.500 | 357 | -0.08(-1.23%) |
Jun 25, 2004 | 6.581 | 6.581 | 6.579 | 6.581 | 1,785 | -0.14(-2.08%) |
Jun 24, 2004 | 6.716 | 6.721 | 6.716 | 6.721 | 714 | +0.01(+0.09%) |
Jun 23, 2004 | 6.932 | 6.932 | 6.716 | 6.716 | 1,428 | +0.00(+0.04%) |
Jun 22, 2004 | 6.719 | 6.719 | 6.713 | 6.713 | 714 | -0.01(-0.12%) |
Jun 21, 2004 | 6.693 | 6.721 | 6.693 | 6.721 | 2,499 | +0.01(+0.13%) |
Jun 18, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 6.713 | 6.713 | 6.713 | 6.713 | 6,177 | +0.00(+0.00%) |
Jun 15, 2004 | 6.786 | 6.786 | 6.637 | 6.713 | 6,070 | -0.08(-1.12%) |
Jun 14, 2004 | 6.159 | 6.931 | 6.153 | 6.789 | 11,783 | +0.21(+3.15%) |
Jun 10, 2004 | 6.570 | 6.584 | 6.293 | 6.581 | 5,713 | +0.30(+4.72%) |
Jun 09, 2004 | 6.593 | 6.595 | 6.285 | 6.285 | 2,856 | -0.24(-3.73%) |
Jun 08, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.377 | 6.528 | 6.377 | 6.528 | 1,071 | +0.24(+3.88%) |
Jun 02, 2004 | 6.276 | 6.329 | 6.276 | 6.285 | 1,428 | +0.01(+0.18%) |
Jun 01, 2004 | 6.273 | 6.273 | 6.273 | 6.273 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.425 | 6.573 | 6.273 | 6.273 | 18,210 | -0.11(-1.75%) |
May 27, 2004 | 6.441 | 6.651 | 6.385 | 6.385 | 18,210 | +0.01(+0.09%) |
May 26, 2004 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.441 | 6.450 | 6.371 | 6.380 | 4,641 | -0.20(-3.06%) |
May 21, 2004 | 6.581 | 6.581 | 6.581 | 6.581 | 4,641 | +0.06(+0.86%) |
May 20, 2004 | 6.525 | 6.525 | 6.525 | 6.525 | 9,640 | +0.00(+0.00%) |
May 19, 2004 | 6.531 | 6.651 | 6.525 | 6.525 | 2,499 | +0.20(+3.14%) |
May 18, 2004 | 6.276 | 6.338 | 6.276 | 6.327 | 2,499 | +0.05(+0.85%) |
May 17, 2004 | 6.276 | 6.282 | 6.273 | 6.273 | 2,499 | -0.20(-3.16%) |
May 14, 2004 | 6.478 | 6.478 | 6.478 | 6.478 | 0 | +0.00(+0.00%) |
May 13, 2004 | 6.556 | 6.556 | 6.478 | 6.478 | 1,428 | +0.11(+1.67%) |
May 12, 2004 | 6.273 | 6.371 | 6.273 | 6.371 | 2,499 | -0.16(-2.49%) |
May 11, 2004 | 6.534 | 6.534 | 6.534 | 6.534 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.534 | 6.534 | 6.534 | 6.534 | 0 | +0.00(+0.00%) |
May 07, 2004 | 6.551 | 6.551 | 6.514 | 6.534 | 1,428 | +0.25(+3.97%) |
May 06, 2004 | 6.301 | 6.301 | 6.248 | 6.285 | 9,283 | -0.02(-0.27%) |
May 05, 2004 | 6.548 | 6.553 | 6.301 | 6.301 | 7,855 | -0.15(-2.26%) |
May 04, 2004 | 6.321 | 6.447 | 6.301 | 6.447 | 2,856 | +0.13(+2.03%) |
May 03, 2004 | 6.318 | 6.318 | 6.318 | 6.318 | 357 | -0.11(-1.70%) |
Apr 30, 2004 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 6.301 | 6.427 | 6.301 | 6.427 | 1,428 | +0.12(+1.95%) |
Apr 28, 2004 | 6.304 | 6.304 | 6.304 | 6.304 | 357 | -0.07(-1.09%) |
Apr 27, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 357 | +0.07(+1.10%) |
Apr 23, 2004 | 6.511 | 6.511 | 6.304 | 6.304 | 1,785 | -0.21(-3.18%) |
Apr 22, 2004 | 6.371 | 6.511 | 6.371 | 6.511 | 1,071 | -0.05(-0.81%) |
Apr 21, 2004 | 6.301 | 6.651 | 6.301 | 6.565 | 48,560 | +0.26(+4.09%) |
Apr 20, 2004 | 6.371 | 6.371 | 6.307 | 6.307 | 2,142 | +0.00(+0.00%) |
Apr 19, 2004 | 6.369 | 6.369 | 6.307 | 6.307 | 2,499 | -0.02(-0.35%) |
Apr 16, 2004 | 6.302 | 6.369 | 6.302 | 6.329 | 7,855 | +0.01(+0.09%) |
Apr 15, 2004 | 6.301 | 6.324 | 6.301 | 6.324 | 14,639 | +0.02(+0.31%) |
Apr 14, 2004 | 6.413 | 6.413 | 6.304 | 6.304 | 4,284 | -0.12(-1.91%) |
Apr 13, 2004 | 6.427 | 6.427 | 6.304 | 6.427 | 2,856 | +0.12(+1.95%) |
Apr 12, 2004 | 6.304 | 6.310 | 6.304 | 6.304 | 2,142 | +0.00(+0.00%) |
Apr 08, 2004 | 6.304 | 6.304 | 6.304 | 6.304 | 13,568 | +0.00(+0.04%) |
Apr 07, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 2,142 | -0.01(-0.08%) |
Apr 02, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 357 | +0.00(+0.00%) |
Apr 01, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.310 | 6.380 | 6.304 | 6.307 | 2,856 | +0.01(+0.09%) |
Mar 26, 2004 | 6.301 | 6.509 | 6.301 | 6.301 | 11,069 | -0.03(-0.53%) |
Mar 25, 2004 | 6.441 | 6.511 | 6.307 | 6.335 | 2,142 | -0.11(-1.65%) |
Mar 24, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 23, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.436 | 6.441 | 6.436 | 6.441 | 4,284 | +0.10(+1.63%) |
Mar 19, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.301 | 6.338 | 6.301 | 6.338 | 3,570 | -0.10(-1.61%) |
Mar 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 09, 2004 | 6.439 | 6.441 | 6.439 | 6.441 | 4,641 | +0.00(+0.00%) |
Mar 08, 2004 | 6.370 | 6.441 | 6.301 | 6.441 | 7,855 | +0.42(+6.98%) |
Mar 05, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 357 | -0.28(-4.44%) |
Mar 03, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 6.302 | 6.302 | 6.301 | 6.301 | 2,499 | -0.00(-0.00%) |
Feb 26, 2004 | 6.315 | 6.315 | 6.182 | 6.302 | 7,855 | +0.00(+0.00%) |
Feb 25, 2004 | 6.301 | 6.307 | 6.301 | 6.301 | 19,995 | +0.07(+1.12%) |
Feb 24, 2004 | 6.234 | 6.377 | 6.231 | 6.231 | 5,355 | -0.16(-2.43%) |
Feb 23, 2004 | 6.511 | 6.514 | 6.301 | 6.387 | 3,570 | -0.12(-1.91%) |
Feb 20, 2004 | 6.511 | 6.511 | 6.506 | 6.511 | 4,284 | +0.21(+3.33%) |
Feb 19, 2004 | 6.302 | 6.302 | 6.301 | 6.301 | 1,428 | +0.00(+0.00%) |
Feb 18, 2004 | 6.307 | 6.307 | 6.301 | 6.301 | 1,071 | -0.20(-3.10%) |
Feb 17, 2004 | 6.371 | 6.503 | 6.371 | 6.503 | 7,498 | +0.06(+0.96%) |
Feb 13, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,499 | +0.00(+0.00%) |
Feb 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.00(+0.00%) |
Feb 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.01(+0.09%) |
Feb 10, 2004 | 6.321 | 6.436 | 6.231 | 6.436 | 31,421 | -0.01(-0.09%) |
Feb 09, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,142 | -0.10(-1.54%) |
Feb 04, 2004 | 6.441 | 6.579 | 6.439 | 6.542 | 12,854 | +0.18(+2.91%) |
Feb 03, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 6.397 | 6.397 | 6.357 | 6.357 | 3,927 | -0.21(-3.20%) |
Jan 27, 2004 | 6.525 | 6.567 | 6.525 | 6.567 | 2,499 | +0.31(+5.02%) |
Jan 26, 2004 | 6.254 | 6.254 | 6.254 | 6.254 | 1,071 | -0.20(-3.12%) |
Jan 23, 2004 | 6.422 | 6.693 | 6.422 | 6.455 | 49,275 | +0.16(+2.58%) |
Jan 22, 2004 | 6.287 | 6.293 | 6.287 | 6.293 | 7,855 | +0.00(+0.00%) |
Jan 21, 2004 | 6.293 | 6.293 | 6.293 | 6.293 | 714 | +0.13(+2.18%) |
Jan 20, 2004 | 6.231 | 6.293 | 6.139 | 6.159 | 7,141 | +0.01(+0.19%) |
Jan 16, 2004 | 6.091 | 6.147 | 6.091 | 6.147 | 16,425 | +0.08(+1.29%) |
Jan 15, 2004 | 6.077 | 6.077 | 6.069 | 6.069 | 3,927 | -0.01(-0.14%) |
Jan 14, 2004 | 5.993 | 6.089 | 5.993 | 6.077 | 11,476 | +0.06(+0.93%) |
Jan 13, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 1,428 | +0.03(+0.42%) |
Jan 12, 2004 | 5.996 | 5.996 | 5.996 | 5.996 | 714 | +0.00(+0.05%) |
Jan 09, 2004 | 6.021 | 6.021 | 5.993 | 5.993 | 5,641 | -0.10(-1.70%) |
Jan 08, 2004 | 5.993 | 6.097 | 5.993 | 6.097 | 10,354 | -0.01(-0.14%) |
Jan 07, 2004 | 6.010 | 6.105 | 5.993 | 6.105 | 2,970 | -0.04(-0.68%) |
Jan 06, 2004 | 6.147 | 6.147 | 6.147 | 6.147 | 714 | +0.00(+0.00%) |
Jan 05, 2004 | 6.049 | 6.147 | 6.049 | 6.147 | 32,135 | +0.10(+1.62%) |
Jan 02, 2004 | 6.049 | 6.050 | 6.049 | 6.050 | 1,071 | +0.00(+0.00%) |
Dec 31, 2003 | 6.049 | 6.049 | 6.049 | 6.049 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 6.189 | 6.189 | 6.049 | 6.049 | 11,654 | -0.06(-0.92%) |
Dec 29, 2003 | 6.105 | 6.105 | 6.105 | 6.105 | 2,142 | +0.08(+1.40%) |
Dec 26, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 3,477 | +0.00(+0.00%) |
Dec 24, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 1,785 | -0.00(-0.00%) |
Dec 18, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 357 | +0.00(+0.00%) |
Dec 17, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 714 | +0.00(+0.00%) |
Dec 16, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 7,476 | +0.00(+0.00%) |
Dec 15, 2003 | 6.021 | 6.021 | 6.021 | 6.021 | 2,263 | -0.00(-0.00%) |
Dec 12, 2003 | 6.022 | 6.022 | 6.022 | 6.022 | 1,192 | -0.00(-0.04%) |
Dec 11, 2003 | 6.024 | 6.024 | 6.024 | 6.024 | 2,499 | -0.06(-0.97%) |
Dec 10, 2003 | 6.083 | 6.083 | 6.083 | 6.083 | 3,399 | -0.08(-1.27%) |
Dec 09, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 1,785 | +0.03(+0.41%) |
Dec 08, 2003 | 6.136 | 6.136 | 6.136 | 6.136 | 357 | +0.09(+1.48%) |
Dec 05, 2003 | 6.035 | 6.035 | 6.035 | 6.047 | 0 | +0.01(+0.19%) |
Dec 04, 2003 | 6.035 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 6.035 | 6.035 | 6.035 | 6.035 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 6.161 | 6.405 | 6.033 | 6.035 | 10,365 | -0.16(-2.53%) |