Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 8.174 | 8.272 | 8.141 | 8.204 | 11,047,237 | +0.08(+0.95%) |
Nov 29, 2004 | 8.151 | 8.190 | 8.041 | 8.127 | 10,797,498 | +0.02(+0.29%) |
Nov 26, 2004 | 8.085 | 8.153 | 8.055 | 8.103 | 2,437,413 | +0.01(+0.12%) |
Nov 24, 2004 | 8.055 | 8.101 | 7.905 | 8.093 | 10,231,742 | +0.06(+0.79%) |
Nov 23, 2004 | 7.934 | 8.145 | 7.903 | 8.030 | 11,941,107 | +0.10(+1.23%) |
Nov 22, 2004 | 7.922 | 7.986 | 7.819 | 7.932 | 10,333,553 | +0.03(+0.38%) |
Nov 19, 2004 | 7.799 | 7.998 | 7.754 | 7.903 | 17,297,518 | +0.18(+2.31%) |
Nov 18, 2004 | 7.559 | 7.728 | 7.549 | 7.724 | 15,948,525 | +0.21(+2.85%) |
Nov 17, 2004 | 7.422 | 7.535 | 7.407 | 7.510 | 10,633,190 | +0.09(+1.18%) |
Nov 16, 2004 | 7.375 | 7.460 | 7.357 | 7.422 | 9,354,001 | +0.08(+1.08%) |
Nov 15, 2004 | 7.539 | 7.539 | 7.244 | 7.343 | 11,102,679 | -0.20(-2.61%) |
Nov 12, 2004 | 7.391 | 7.573 | 7.363 | 7.539 | 9,176,588 | +0.14(+1.93%) |
Nov 11, 2004 | 7.420 | 7.456 | 7.381 | 7.397 | 10,478,961 | -0.01(-0.08%) |
Nov 10, 2004 | 7.222 | 7.410 | 7.180 | 7.403 | 17,329,776 | +0.18(+2.53%) |
Nov 09, 2004 | 7.226 | 7.337 | 7.176 | 7.220 | 9,255,467 | -0.00(-0.05%) |
Nov 08, 2004 | 7.327 | 7.327 | 7.168 | 7.224 | 10,077,514 | -0.10(-1.41%) |
Nov 05, 2004 | 7.410 | 7.440 | 7.309 | 7.327 | 12,054,006 | +0.01(+0.08%) |
Nov 04, 2004 | 7.381 | 7.440 | 7.311 | 7.321 | 13,767,151 | -0.04(-0.49%) |
Nov 03, 2004 | 7.381 | 7.569 | 7.194 | 7.357 | 18,736,732 | +0.31(+4.33%) |
Nov 02, 2004 | 7.270 | 7.295 | 7.034 | 7.051 | 13,787,311 | -0.24(-3.27%) |
Nov 01, 2004 | 7.367 | 7.412 | 7.246 | 7.289 | 13,142,173 | -0.06(-0.81%) |
Oct 29, 2004 | 7.190 | 7.357 | 7.093 | 7.349 | 16,040,255 | +0.16(+2.18%) |
Oct 28, 2004 | 7.226 | 7.401 | 7.141 | 7.192 | 22,166,548 | -0.09(-1.28%) |
Oct 27, 2004 | 7.113 | 7.534 | 7.113 | 7.286 | 39,889,960 | +0.20(+2.77%) |
Oct 26, 2004 | 6.964 | 7.093 | 6.944 | 7.089 | 16,951,008 | +0.27(+4.02%) |
Oct 25, 2004 | 6.831 | 6.847 | 6.690 | 6.815 | 9,051,341 | -0.02(-0.26%) |
Oct 22, 2004 | 6.897 | 6.952 | 6.825 | 6.833 | 8,293,303 | -0.06(-0.89%) |
Oct 21, 2004 | 6.883 | 6.984 | 6.849 | 6.895 | 11,209,026 | +0.03(+0.38%) |
Oct 20, 2004 | 6.682 | 6.877 | 6.655 | 6.869 | 9,944,202 | +0.21(+3.22%) |
Oct 19, 2004 | 6.672 | 6.752 | 6.629 | 6.655 | 8,598,484 | -0.03(-0.50%) |
Oct 18, 2004 | 6.807 | 6.837 | 6.668 | 6.688 | 8,568,999 | -0.12(-1.75%) |
Oct 15, 2004 | 6.881 | 6.887 | 6.766 | 6.807 | 7,108,365 | -0.03(-0.38%) |
Oct 14, 2004 | 6.752 | 6.899 | 6.744 | 6.833 | 10,574,976 | +0.13(+1.95%) |
Oct 13, 2004 | 6.786 | 6.786 | 6.563 | 6.702 | 14,032,010 | -0.06(-0.94%) |
Oct 12, 2004 | 6.817 | 6.857 | 6.734 | 6.766 | 8,779,929 | -0.06(-0.84%) |
Oct 11, 2004 | 7.034 | 7.051 | 6.807 | 6.823 | 11,126,620 | -0.19(-2.77%) |
Oct 08, 2004 | 6.954 | 7.087 | 6.954 | 7.018 | 14,518,384 | +0.06(+0.91%) |
Oct 07, 2004 | 7.004 | 7.145 | 6.897 | 6.954 | 16,144,838 | +0.05(+0.75%) |
Oct 06, 2004 | 6.762 | 6.909 | 6.760 | 6.903 | 9,882,208 | +0.16(+2.41%) |
Oct 05, 2004 | 6.756 | 6.789 | 6.698 | 6.740 | 11,131,156 | +0.02(+0.30%) |
Oct 04, 2004 | 6.821 | 6.863 | 6.694 | 6.720 | 9,358,034 | -0.11(-1.54%) |
Oct 01, 2004 | 6.684 | 6.881 | 6.647 | 6.825 | 9,963,859 | +0.14(+2.11%) |
Sep 30, 2004 | 6.603 | 6.726 | 6.597 | 6.684 | 7,952,085 | +0.10(+1.48%) |
Sep 29, 2004 | 6.653 | 6.724 | 6.557 | 6.587 | 8,879,976 | -0.11(-1.57%) |
Sep 28, 2004 | 6.647 | 6.736 | 6.569 | 6.692 | 11,179,289 | +0.10(+1.54%) |
Sep 27, 2004 | 6.663 | 6.742 | 6.589 | 6.591 | 12,219,323 | -0.07(-1.07%) |
Sep 24, 2004 | 6.389 | 6.688 | 6.385 | 6.663 | 21,671,606 | +0.27(+4.16%) |
Sep 23, 2004 | 6.444 | 6.444 | 6.313 | 6.397 | 13,779,247 | +0.04(+0.56%) |
Sep 22, 2004 | 6.359 | 6.436 | 6.305 | 6.361 | 10,654,610 | -0.04(-0.65%) |
Sep 21, 2004 | 6.262 | 6.416 | 6.230 | 6.403 | 14,047,131 | +0.13(+2.15%) |
Sep 20, 2004 | 6.254 | 6.315 | 6.238 | 6.268 | 11,264,216 | +0.01(+0.22%) |
Sep 17, 2004 | 6.190 | 6.264 | 6.159 | 6.254 | 7,550,890 | +0.09(+1.42%) |
Sep 16, 2004 | 6.135 | 6.198 | 6.107 | 6.166 | 6,180,223 | +0.03(+0.55%) |
Sep 15, 2004 | 6.063 | 6.218 | 6.053 | 6.133 | 11,602,157 | +0.04(+0.59%) |
Sep 14, 2004 | 6.075 | 6.135 | 6.043 | 6.097 | 4,917,163 | -0.01(-0.10%) |
Sep 13, 2004 | 6.047 | 6.129 | 6.024 | 6.103 | 7,370,957 | +0.09(+1.48%) |
Sep 10, 2004 | 6.022 | 6.043 | 5.966 | 6.014 | 7,598,519 | -0.01(-0.20%) |
Sep 09, 2004 | 5.934 | 6.043 | 5.928 | 6.026 | 7,155,995 | +0.09(+1.54%) |
Sep 08, 2004 | 5.829 | 5.960 | 5.821 | 5.934 | 10,064,914 | +0.09(+1.49%) |
Sep 07, 2004 | 5.960 | 5.960 | 5.807 | 5.847 | 13,672,396 | -0.13(-2.16%) |
Sep 03, 2004 | 5.877 | 6.038 | 5.865 | 5.976 | 6,447,099 | +0.08(+1.41%) |
Sep 02, 2004 | 5.938 | 5.948 | 5.837 | 5.893 | 6,134,358 | -0.04(-0.60%) |
Sep 01, 2004 | 5.799 | 5.932 | 5.766 | 5.928 | 8,738,096 | +0.14(+2.43%) |
Aug 31, 2004 | 5.694 | 5.807 | 5.692 | 5.788 | 6,402,997 | +0.03(+0.55%) |
Aug 30, 2004 | 5.744 | 5.774 | 5.714 | 5.756 | 7,160,783 | +0.01(+0.21%) |
Aug 27, 2004 | 5.710 | 5.768 | 5.682 | 5.744 | 5,035,103 | +0.03(+0.56%) |
Aug 26, 2004 | 5.619 | 5.742 | 5.613 | 5.712 | 5,898,731 | +0.08(+1.37%) |
Aug 25, 2004 | 5.615 | 5.645 | 5.553 | 5.635 | 7,156,751 | +0.04(+0.71%) |
Aug 24, 2004 | 5.645 | 5.665 | 5.530 | 5.595 | 6,425,174 | -0.04(-0.63%) |
Aug 23, 2004 | 5.744 | 5.744 | 5.631 | 5.631 | 5,833,713 | -0.07(-1.29%) |
Aug 20, 2004 | 5.635 | 5.792 | 5.633 | 5.704 | 10,635,710 | +0.11(+1.95%) |
Aug 19, 2004 | 5.625 | 5.704 | 5.579 | 5.595 | 9,173,564 | +0.00(+0.00%) |
Aug 18, 2004 | 5.506 | 5.635 | 5.468 | 5.595 | 17,267,278 | +0.18(+3.30%) |
Aug 17, 2004 | 5.516 | 5.526 | 5.248 | 5.417 | 37,220,952 | -0.10(-1.76%) |
Aug 16, 2004 | 5.571 | 5.585 | 5.486 | 5.514 | 13,485,155 | -0.06(-1.03%) |
Aug 13, 2004 | 5.613 | 5.647 | 5.571 | 5.571 | 9,159,452 | -0.04(-0.74%) |
Aug 12, 2004 | 5.744 | 5.786 | 5.599 | 5.613 | 12,992,481 | -0.16(-2.75%) |
Aug 11, 2004 | 5.853 | 5.899 | 5.738 | 5.772 | 12,258,888 | -0.15(-2.48%) |
Aug 10, 2004 | 5.934 | 5.966 | 5.865 | 5.918 | 4,962,273 | -0.01(-0.23%) |
Aug 09, 2004 | 5.867 | 5.994 | 5.863 | 5.932 | 5,778,524 | +0.05(+0.78%) |
Aug 06, 2004 | 5.956 | 5.980 | 5.845 | 5.887 | 10,503,154 | -0.09(-1.46%) |
Aug 05, 2004 | 6.071 | 6.111 | 5.956 | 5.974 | 7,667,821 | -0.10(-1.70%) |
Aug 04, 2004 | 6.206 | 6.228 | 6.059 | 6.077 | 6,614,431 | -0.15(-2.39%) |
Aug 03, 2004 | 6.188 | 6.319 | 6.188 | 6.226 | 7,329,376 | +0.02(+0.26%) |
Aug 02, 2004 | 6.256 | 6.280 | 6.153 | 6.210 | 4,784,608 | -0.09(-1.42%) |
Jul 30, 2004 | 6.266 | 6.329 | 6.250 | 6.299 | 5,410,593 | +0.05(+0.86%) |
Jul 29, 2004 | 6.214 | 6.295 | 6.135 | 6.246 | 5,615,979 | +0.06(+0.90%) |
Jul 28, 2004 | 6.165 | 6.250 | 6.157 | 6.190 | 7,378,265 | +0.06(+1.00%) |
Jul 27, 2004 | 5.976 | 6.210 | 5.958 | 6.129 | 7,311,735 | +0.15(+2.59%) |
Jul 26, 2004 | 6.071 | 6.121 | 5.913 | 5.974 | 5,865,466 | -0.09(-1.44%) |
Jul 23, 2004 | 6.121 | 6.166 | 6.059 | 6.061 | 7,239,913 | -0.10(-1.58%) |
Jul 22, 2004 | 6.133 | 6.192 | 6.097 | 6.159 | 7,373,729 | +0.02(+0.29%) |
Jul 21, 2004 | 6.266 | 6.349 | 6.137 | 6.141 | 8,001,983 | -0.10(-1.53%) |
Jul 20, 2004 | 6.157 | 6.236 | 6.115 | 6.236 | 5,954,425 | +0.03(+0.54%) |
Jul 19, 2004 | 6.284 | 6.290 | 6.174 | 6.202 | 9,608,277 | -0.05(-0.76%) |
Jul 16, 2004 | 6.240 | 6.317 | 6.194 | 6.250 | 10,879,905 | +0.09(+1.45%) |
Jul 15, 2004 | 6.040 | 6.224 | 6.002 | 6.161 | 11,393,495 | +0.11(+1.77%) |
Jul 14, 2004 | 5.873 | 6.087 | 5.867 | 6.053 | 12,579,441 | +0.17(+2.94%) |
Jul 13, 2004 | 5.758 | 5.928 | 5.758 | 5.881 | 6,301,439 | +0.01(+0.20%) |
Jul 12, 2004 | 5.918 | 5.936 | 5.837 | 5.869 | 5,041,403 | -0.05(-0.84%) |
Jul 09, 2004 | 5.952 | 5.982 | 5.875 | 5.918 | 8,789,001 | -0.05(-0.80%) |
Jul 08, 2004 | 6.012 | 6.040 | 5.920 | 5.966 | 7,257,806 | -0.05(-0.76%) |
Jul 07, 2004 | 5.942 | 6.012 | 5.881 | 6.012 | 5,769,955 | +0.07(+1.20%) |
Jul 06, 2004 | 5.996 | 6.040 | 5.897 | 5.940 | 4,927,496 | -0.06(-0.93%) |
Jul 02, 2004 | 5.988 | 6.045 | 5.932 | 5.996 | 4,619,795 | -0.01(-0.17%) |
Jul 01, 2004 | 5.970 | 6.022 | 5.932 | 6.006 | 7,283,762 | +0.00(+0.03%) |
Jun 30, 2004 | 5.920 | 6.012 | 5.893 | 6.004 | 9,246,142 | +0.08(+1.27%) |
Jun 29, 2004 | 5.903 | 6.049 | 5.903 | 5.928 | 12,940,315 | -0.12(-2.00%) |
Jun 28, 2004 | 6.133 | 6.147 | 5.990 | 6.049 | 8,819,998 | -0.11(-1.80%) |
Jun 25, 2004 | 6.055 | 6.218 | 6.051 | 6.161 | 10,644,026 | +0.11(+1.77%) |
Jun 24, 2004 | 6.077 | 6.101 | 6.018 | 6.053 | 6,983,622 | -0.02(-0.36%) |
Jun 23, 2004 | 5.962 | 6.089 | 5.952 | 6.075 | 7,952,589 | +0.11(+1.90%) |
Jun 22, 2004 | 5.903 | 5.962 | 5.893 | 5.962 | 6,093,533 | +0.05(+0.81%) |
Jun 21, 2004 | 5.944 | 5.976 | 5.877 | 5.915 | 6,921,124 | -0.04(-0.73%) |
Jun 18, 2004 | 6.012 | 6.030 | 5.873 | 5.958 | 10,886,709 | -0.03(-0.56%) |
Jun 17, 2004 | 6.002 | 6.022 | 5.932 | 5.992 | 9,154,664 | -0.03(-0.49%) |
Jun 16, 2004 | 5.889 | 6.042 | 5.877 | 6.022 | 13,227,603 | +0.19(+3.30%) |
Jun 15, 2004 | 5.813 | 5.889 | 5.793 | 5.829 | 7,531,737 | +0.05(+0.86%) |
Jun 14, 2004 | 5.734 | 5.803 | 5.724 | 5.780 | 7,476,800 | -0.01(-0.21%) |
Jun 10, 2004 | 5.793 | 5.895 | 5.754 | 5.792 | 12,585,237 | +0.05(+0.83%) |
Jun 09, 2004 | 5.807 | 5.807 | 5.718 | 5.744 | 8,712,139 | -0.06(-1.09%) |
Jun 08, 2004 | 5.863 | 5.915 | 5.744 | 5.807 | 9,034,456 | -0.03(-0.44%) |
Jun 07, 2004 | 5.730 | 5.871 | 5.712 | 5.833 | 12,360,951 | +0.11(+1.91%) |
Jun 04, 2004 | 5.714 | 5.754 | 5.645 | 5.724 | 4,982,433 | +0.06(+0.98%) |
Jun 03, 2004 | 5.718 | 5.809 | 5.655 | 5.668 | 5,796,416 | -0.05(-0.87%) |
Jun 02, 2004 | 5.813 | 5.823 | 5.659 | 5.718 | 6,918,604 | -0.08(-1.30%) |
Jun 01, 2004 | 5.823 | 5.877 | 5.728 | 5.793 | 7,949,565 | +0.03(+0.55%) |
May 28, 2004 | 5.694 | 5.803 | 5.674 | 5.762 | 11,345,362 | +0.09(+1.54%) |
May 27, 2004 | 5.863 | 5.863 | 5.651 | 5.674 | 11,327,973 | -0.16(-2.72%) |
May 26, 2004 | 5.883 | 5.920 | 5.793 | 5.833 | 10,166,976 | -0.04(-0.74%) |
May 25, 2004 | 5.764 | 5.883 | 5.754 | 5.877 | 6,747,491 | +0.12(+2.14%) |
May 24, 2004 | 5.655 | 5.811 | 5.633 | 5.754 | 10,087,090 | +0.11(+1.90%) |
May 21, 2004 | 5.625 | 5.665 | 5.605 | 5.647 | 7,101,813 | +0.02(+0.42%) |
May 20, 2004 | 5.724 | 5.732 | 5.595 | 5.623 | 7,004,790 | -0.05(-0.94%) |
May 19, 2004 | 5.734 | 5.774 | 5.657 | 5.676 | 6,620,984 | -0.05(-0.93%) |
May 18, 2004 | 5.736 | 5.748 | 5.645 | 5.730 | 8,864,352 | -0.01(-0.14%) |
May 17, 2004 | 5.754 | 5.827 | 5.714 | 5.738 | 5,090,796 | -0.05(-0.79%) |
May 14, 2004 | 5.793 | 5.871 | 5.730 | 5.784 | 5,985,674 | -0.04(-0.65%) |
May 13, 2004 | 5.748 | 5.843 | 5.732 | 5.821 | 5,607,663 | +0.08(+1.31%) |
May 12, 2004 | 5.724 | 5.849 | 5.698 | 5.746 | 10,114,559 | +0.01(+0.21%) |
May 11, 2004 | 5.752 | 5.756 | 5.686 | 5.734 | 14,533,756 | +0.19(+3.44%) |
May 10, 2004 | 5.625 | 5.625 | 5.426 | 5.543 | 10,958,027 | -0.06(-0.99%) |
May 07, 2004 | 5.764 | 5.819 | 5.599 | 5.599 | 6,657,777 | -0.20(-3.49%) |
May 06, 2004 | 5.893 | 5.942 | 5.762 | 5.801 | 8,382,514 | -0.10(-1.68%) |
May 05, 2004 | 5.853 | 5.924 | 5.746 | 5.901 | 17,636,468 | -0.06(-1.03%) |
May 04, 2004 | 6.043 | 6.093 | 5.915 | 5.962 | 8,624,945 | -0.09(-1.41%) |
May 03, 2004 | 5.893 | 6.071 | 5.873 | 6.047 | 10,192,681 | +0.13(+2.28%) |
Apr 30, 2004 | 6.012 | 6.057 | 5.843 | 5.913 | 9,538,219 | -0.09(-1.52%) |
Apr 29, 2004 | 6.153 | 6.190 | 5.934 | 6.004 | 8,878,716 | -0.15(-2.42%) |
Apr 28, 2004 | 6.151 | 6.266 | 6.125 | 6.153 | 10,784,646 | -0.13(-2.08%) |
Apr 27, 2004 | 6.210 | 6.418 | 6.200 | 6.284 | 11,342,590 | +0.15(+2.49%) |
Apr 26, 2004 | 6.200 | 6.240 | 6.131 | 6.131 | 7,541,062 | +0.01(+0.16%) |
Apr 23, 2004 | 6.109 | 6.151 | 6.032 | 6.121 | 7,879,507 | +0.01(+0.19%) |
Apr 22, 2004 | 5.922 | 6.139 | 5.897 | 6.109 | 7,833,642 | +0.19(+3.18%) |
Apr 21, 2004 | 5.942 | 5.942 | 5.813 | 5.920 | 7,888,076 | -0.02(-0.33%) |
Apr 20, 2004 | 6.081 | 6.119 | 5.940 | 5.940 | 6,727,331 | -0.11(-1.84%) |
Apr 19, 2004 | 6.091 | 6.168 | 6.036 | 6.051 | 7,964,938 | -0.04(-0.59%) |
Apr 16, 2004 | 5.992 | 6.121 | 5.956 | 6.087 | 8,656,698 | +0.12(+2.03%) |
Apr 15, 2004 | 5.922 | 6.006 | 5.897 | 5.966 | 7,137,094 | +0.05(+0.91%) |
Apr 14, 2004 | 5.883 | 5.934 | 5.845 | 5.913 | 6,643,160 | +0.01(+0.13%) |
Apr 13, 2004 | 6.042 | 6.077 | 5.895 | 5.905 | 7,300,143 | -0.15(-2.43%) |
Apr 12, 2004 | 5.952 | 6.157 | 5.938 | 6.051 | 10,110,527 | +0.13(+2.18%) |
Apr 08, 2004 | 5.932 | 5.980 | 5.893 | 5.922 | 6,138,642 | +0.03(+0.54%) |
Apr 07, 2004 | 5.823 | 5.938 | 5.766 | 5.891 | 10,071,214 | +0.06(+0.95%) |
Apr 06, 2004 | 5.829 | 5.897 | 5.813 | 5.835 | 7,591,967 | +0.01(+0.10%) |
Apr 05, 2004 | 5.942 | 5.962 | 5.792 | 5.829 | 12,213,023 | -0.13(-2.13%) |
Apr 02, 2004 | 5.960 | 5.990 | 5.889 | 5.956 | 11,199,198 | -0.00(-0.07%) |
Apr 01, 2004 | 6.030 | 6.065 | 5.895 | 5.960 | 13,579,909 | -0.07(-1.15%) |
Mar 31, 2004 | 5.956 | 6.043 | 5.877 | 6.030 | 16,046,555 | +0.07(+1.23%) |
Mar 30, 2004 | 5.772 | 5.988 | 5.754 | 5.956 | 11,050,514 | +0.16(+2.84%) |
Mar 29, 2004 | 5.764 | 5.853 | 5.732 | 5.792 | 10,901,577 | +0.05(+0.79%) |
Mar 26, 2004 | 5.635 | 5.813 | 5.635 | 5.746 | 11,549,236 | +0.14(+2.44%) |
Mar 25, 2004 | 5.627 | 5.655 | 5.577 | 5.609 | 13,592,006 | +0.00(+0.07%) |
Mar 24, 2004 | 5.680 | 5.746 | 5.577 | 5.605 | 9,972,931 | -0.12(-2.05%) |
Mar 23, 2004 | 5.797 | 5.823 | 5.627 | 5.722 | 9,959,575 | -0.05(-0.86%) |
Mar 22, 2004 | 5.839 | 5.847 | 5.754 | 5.772 | 7,849,266 | -0.08(-1.32%) |
Mar 19, 2004 | 5.988 | 6.012 | 5.819 | 5.849 | 11,213,814 | -0.17(-2.77%) |
Mar 18, 2004 | 5.952 | 6.071 | 5.918 | 6.016 | 8,440,727 | +0.02(+0.40%) |
Mar 17, 2004 | 5.825 | 6.032 | 5.805 | 5.992 | 14,016,638 | +0.27(+4.64%) |
Mar 16, 2004 | 5.790 | 5.795 | 5.704 | 5.726 | 8,434,679 | -0.06(-1.10%) |
Mar 15, 2004 | 5.795 | 5.849 | 5.776 | 5.790 | 12,742,490 | -0.00(-0.07%) |
Mar 12, 2004 | 5.726 | 5.877 | 5.714 | 5.793 | 25,153,338 | +0.19(+3.40%) |
Mar 11, 2004 | 5.619 | 5.823 | 5.478 | 5.603 | 45,433,360 | -0.34(-5.77%) |
Mar 10, 2004 | 6.057 | 6.135 | 5.905 | 5.946 | 15,221,484 | -0.14(-2.38%) |
Mar 09, 2004 | 5.952 | 6.151 | 5.942 | 6.091 | 26,319,878 | -0.18(-2.88%) |
Mar 08, 2004 | 6.301 | 6.347 | 6.252 | 6.272 | 7,888,832 | +0.02(+0.32%) |
Mar 05, 2004 | 6.264 | 6.345 | 6.226 | 6.252 | 9,720,924 | -0.01(-0.19%) |
Mar 04, 2004 | 6.260 | 6.297 | 6.240 | 6.264 | 7,585,919 | +0.01(+0.22%) |
Mar 03, 2004 | 6.331 | 6.331 | 6.236 | 6.250 | 9,946,470 | -0.08(-1.25%) |
Mar 02, 2004 | 6.454 | 6.488 | 6.325 | 6.329 | 11,156,357 | -0.12(-1.88%) |
Mar 01, 2004 | 6.349 | 6.466 | 6.349 | 6.450 | 9,468,917 | +0.11(+1.72%) |
Feb 27, 2004 | 6.295 | 6.373 | 6.282 | 6.341 | 7,833,138 | +0.05(+0.72%) |
Feb 26, 2004 | 6.176 | 6.309 | 6.145 | 6.295 | 7,392,125 | +0.12(+1.89%) |
Feb 25, 2004 | 6.151 | 6.244 | 6.131 | 6.178 | 8,845,451 | +0.02(+0.32%) |
Feb 24, 2004 | 6.145 | 6.165 | 6.002 | 6.159 | 11,498,834 | +0.00(+0.06%) |
Feb 23, 2004 | 6.151 | 6.176 | 6.103 | 6.155 | 4,874,322 | +0.02(+0.36%) |
Feb 20, 2004 | 6.236 | 6.236 | 6.083 | 6.133 | 9,118,627 | -0.05(-0.87%) |
Feb 19, 2004 | 6.161 | 6.262 | 6.117 | 6.186 | 11,637,186 | +0.05(+0.74%) |
Feb 18, 2004 | 6.299 | 6.323 | 6.137 | 6.141 | 6,962,453 | -0.17(-2.64%) |
Feb 17, 2004 | 6.274 | 6.323 | 6.214 | 6.307 | 6,462,219 | +0.03(+0.47%) |
Feb 13, 2004 | 6.250 | 6.301 | 6.214 | 6.278 | 10,572,708 | +0.00(+0.03%) |
Feb 12, 2004 | 6.131 | 6.288 | 6.131 | 6.276 | 11,919,686 | +0.12(+1.90%) |
Feb 11, 2004 | 6.083 | 6.192 | 6.083 | 6.159 | 15,391,841 | +0.13(+2.24%) |
Feb 10, 2004 | 5.956 | 6.105 | 5.954 | 6.024 | 11,032,369 | +0.07(+1.10%) |
Feb 09, 2004 | 5.903 | 5.984 | 5.885 | 5.958 | 8,238,870 | +0.08(+1.28%) |
Feb 06, 2004 | 5.793 | 5.883 | 5.778 | 5.883 | 5,406,057 | +0.05(+0.85%) |
Feb 05, 2004 | 5.974 | 5.992 | 5.758 | 5.833 | 12,089,035 | -0.14(-2.33%) |
Feb 04, 2004 | 5.988 | 6.030 | 5.958 | 5.972 | 9,382,730 | -0.02(-0.33%) |
Feb 03, 2004 | 6.022 | 6.083 | 5.932 | 5.992 | 10,789,182 | -0.06(-0.95%) |
Feb 02, 2004 | 6.049 | 6.071 | 5.901 | 6.049 | 11,014,477 | +0.07(+1.13%) |
Jan 30, 2004 | 6.047 | 6.087 | 5.940 | 5.982 | 9,211,617 | -0.02(-0.26%) |
Jan 29, 2004 | 5.982 | 6.002 | 5.708 | 5.998 | 21,537,036 | +0.16(+2.79%) |
Jan 28, 2004 | 5.768 | 5.887 | 5.718 | 5.835 | 13,806,716 | +0.06(+1.00%) |
Jan 27, 2004 | 5.786 | 5.851 | 5.700 | 5.778 | 8,549,343 | -0.03(-0.55%) |
Jan 26, 2004 | 5.738 | 5.813 | 5.668 | 5.809 | 14,124,245 | +0.07(+1.24%) |
Jan 23, 2004 | 5.615 | 5.778 | 5.555 | 5.738 | 20,495,994 | +0.14(+2.44%) |
Jan 22, 2004 | 5.655 | 5.688 | 5.536 | 5.601 | 7,007,059 | -0.05(-0.91%) |
Jan 21, 2004 | 5.625 | 5.680 | 5.587 | 5.653 | 9,755,449 | +0.02(+0.32%) |
Jan 20, 2004 | 5.514 | 5.672 | 5.514 | 5.635 | 11,376,611 | +0.18(+3.31%) |
Jan 16, 2004 | 5.353 | 5.458 | 5.319 | 5.454 | 9,316,956 | +0.13(+2.38%) |
Jan 15, 2004 | 5.444 | 5.502 | 5.327 | 5.327 | 8,091,445 | -0.11(-1.97%) |
Jan 14, 2004 | 5.540 | 5.545 | 5.397 | 5.434 | 8,262,054 | -0.12(-2.11%) |
Jan 13, 2004 | 5.591 | 5.625 | 5.526 | 5.551 | 10,136,484 | -0.01(-0.25%) |
Jan 12, 2004 | 5.555 | 5.591 | 5.508 | 5.565 | 8,890,056 | +0.01(+0.18%) |
Jan 09, 2004 | 5.339 | 5.625 | 5.313 | 5.555 | 25,176,522 | +0.20(+3.78%) |
Jan 08, 2004 | 5.254 | 5.355 | 5.238 | 5.353 | 8,028,192 | +0.09(+1.70%) |
Jan 07, 2004 | 5.258 | 5.282 | 5.232 | 5.264 | 9,088,890 | -0.06(-1.19%) |
Jan 06, 2004 | 5.222 | 5.335 | 5.214 | 5.327 | 13,677,436 | +0.14(+2.79%) |
Jan 05, 2004 | 5.155 | 5.206 | 5.119 | 5.182 | 13,080,179 | +0.02(+0.35%) |
Jan 02, 2004 | 5.163 | 5.216 | 5.139 | 5.165 | 4,082,515 | +0.01(+0.12%) |
Dec 31, 2003 | 5.163 | 5.196 | 5.111 | 5.159 | 6,020,199 | -0.04(-0.84%) |
Dec 30, 2003 | 5.212 | 5.276 | 5.186 | 5.202 | 7,349,032 | +0.01(+0.19%) |
Dec 29, 2003 | 5.206 | 5.297 | 5.178 | 5.192 | 8,659,974 | -0.01(-0.27%) |
Dec 26, 2003 | 5.224 | 5.248 | 5.182 | 5.206 | 1,958,347 | +0.01(+0.11%) |
Dec 24, 2003 | 5.186 | 5.224 | 5.143 | 5.200 | 3,960,796 | +0.04(+0.77%) |
Dec 23, 2003 | 5.284 | 5.288 | 5.151 | 5.161 | 11,506,646 | -0.19(-3.63%) |
Dec 22, 2003 | 5.288 | 5.355 | 5.216 | 5.355 | 9,474,713 | +0.04(+0.71%) |
Dec 19, 2003 | 5.383 | 5.383 | 5.262 | 5.317 | 15,989,602 | -0.06(-1.18%) |
Dec 18, 2003 | 5.103 | 5.397 | 5.089 | 5.381 | 23,489,334 | +0.30(+5.94%) |
Dec 17, 2003 | 4.901 | 5.097 | 4.901 | 5.079 | 11,799,479 | +0.09(+1.83%) |
Dec 16, 2003 | 4.875 | 5.016 | 4.871 | 4.988 | 9,856,252 | +0.10(+1.95%) |
Dec 15, 2003 | 5.051 | 5.059 | 4.873 | 4.893 | 10,374,378 | -0.16(-3.14%) |
Dec 12, 2003 | 4.899 | 5.079 | 4.891 | 5.051 | 17,183,108 | +0.15(+3.12%) |
Dec 11, 2003 | 4.960 | 4.976 | 4.883 | 4.899 | 9,533,682 | -0.06(-1.24%) |
Dec 10, 2003 | 4.801 | 4.960 | 4.801 | 4.960 | 9,774,097 | +0.09(+1.83%) |
Dec 09, 2003 | 4.889 | 4.891 | 4.817 | 4.871 | 6,343,272 | -0.02(-0.37%) |
Dec 08, 2003 | 4.845 | 4.889 | 4.831 | 4.889 | 7,336,432 | +0.05(+0.98%) |
Dec 05, 2003 | 4.682 | 4.799 | 4.655 | 4.841 | 9,593,912 | +0.17(+3.61%) |
Dec 04, 2003 | 4.623 | 4.726 | 4.607 | 4.672 | 12,352,634 | +0.05(+0.99%) |
Dec 03, 2003 | 4.663 | 4.694 | 4.627 | 4.627 | 4,693,129 | -0.04(-0.93%) |
Dec 02, 2003 | 4.635 | 4.678 | 4.627 | 4.670 | 5,492,496 | +0.03(+0.64%) |