Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 16.99 | 17.13 | 16.99 | 17.00 | 7,007 | -0.10(-0.58%) |
Nov 29, 2004 | 16.73 | 17.13 | 16.73 | 17.10 | 14,434 | +0.01(+0.04%) |
Nov 26, 2004 | 17.33 | 17.33 | 17.09 | 17.09 | 3,363 | -0.21(-1.24%) |
Nov 24, 2004 | 17.05 | 17.32 | 16.98 | 17.30 | 31,952 | +0.25(+1.46%) |
Nov 23, 2004 | 16.44 | 17.05 | 16.41 | 17.05 | 20,320 | +0.61(+3.73%) |
Nov 22, 2004 | 15.76 | 16.70 | 15.64 | 16.44 | 27,748 | +0.82(+5.25%) |
Nov 19, 2004 | 15.70 | 16.07 | 15.62 | 15.62 | 10,650 | -0.25(-1.57%) |
Nov 18, 2004 | 16.42 | 16.48 | 15.73 | 15.87 | 13,173 | -0.54(-3.30%) |
Nov 17, 2004 | 16.92 | 17.02 | 16.41 | 16.41 | 9,810 | -0.14(-0.86%) |
Nov 16, 2004 | 16.56 | 17.02 | 16.53 | 16.55 | 15,555 | -0.46(-2.73%) |
Nov 15, 2004 | 16.84 | 17.13 | 16.42 | 17.02 | 39,800 | +0.00(+0.00%) |
Nov 12, 2004 | 16.28 | 17.11 | 16.28 | 17.02 | 36,857 | +0.54(+3.29%) |
Nov 11, 2004 | 16.43 | 16.57 | 16.02 | 16.48 | 11,912 | +0.48(+2.99%) |
Nov 10, 2004 | 15.63 | 16.41 | 15.63 | 16.00 | 34,895 | +0.17(+1.08%) |
Nov 09, 2004 | 15.75 | 15.83 | 15.53 | 15.83 | 7,988 | +0.26(+1.70%) |
Nov 08, 2004 | 15.67 | 15.86 | 15.42 | 15.56 | 10,230 | -0.24(-1.53%) |
Nov 05, 2004 | 15.81 | 15.94 | 15.40 | 15.81 | 47,928 | +0.00(+0.00%) |
Nov 04, 2004 | 15.58 | 15.81 | 15.58 | 15.81 | 22,563 | +0.11(+0.68%) |
Nov 03, 2004 | 15.64 | 15.79 | 15.09 | 15.70 | 25,085 | +0.24(+1.52%) |
Nov 02, 2004 | 15.80 | 15.80 | 15.46 | 15.46 | 9,109 | -0.30(-1.90%) |
Nov 01, 2004 | 15.61 | 15.76 | 15.43 | 15.76 | 14,434 | +0.27(+1.75%) |
Oct 29, 2004 | 15.79 | 15.79 | 15.48 | 15.49 | 10,230 | -0.23(-1.45%) |
Oct 28, 2004 | 15.62 | 15.80 | 15.55 | 15.72 | 27,748 | -0.09(-0.54%) |
Oct 27, 2004 | 15.81 | 15.83 | 15.33 | 15.81 | 42,463 | +0.02(+0.14%) |
Oct 26, 2004 | 15.61 | 15.82 | 15.19 | 15.78 | 26,487 | +0.23(+1.47%) |
Oct 25, 2004 | 14.63 | 15.56 | 14.63 | 15.56 | 64,325 | +0.98(+6.71%) |
Oct 22, 2004 | 15.03 | 15.22 | 14.58 | 14.58 | 9,950 | -0.42(-2.81%) |
Oct 21, 2004 | 14.77 | 15.10 | 14.68 | 15.00 | 5,886 | +0.01(+0.05%) |
Oct 20, 2004 | 15.03 | 15.15 | 14.78 | 14.99 | 14,294 | -0.04(-0.24%) |
Oct 19, 2004 | 15.29 | 15.41 | 15.03 | 15.03 | 4,344 | -0.24(-1.59%) |
Oct 18, 2004 | 15.46 | 15.46 | 15.03 | 15.27 | 16,957 | -0.07(-0.47%) |
Oct 15, 2004 | 15.24 | 15.66 | 15.03 | 15.34 | 26,907 | +0.27(+1.80%) |
Oct 14, 2004 | 15.50 | 15.64 | 15.07 | 15.07 | 12,192 | -0.27(-1.77%) |
Oct 13, 2004 | 15.48 | 15.92 | 15.34 | 15.34 | 6,446 | -0.29(-1.87%) |
Oct 12, 2004 | 15.66 | 15.87 | 15.51 | 15.63 | 25,646 | -0.05(-0.32%) |
Oct 11, 2004 | 15.20 | 15.71 | 15.20 | 15.68 | 4,905 | +0.48(+3.14%) |
Oct 08, 2004 | 15.68 | 15.70 | 15.21 | 15.21 | 10,931 | -0.49(-3.14%) |
Oct 07, 2004 | 15.63 | 15.96 | 15.46 | 15.70 | 12,893 | -0.24(-1.52%) |
Oct 06, 2004 | 15.68 | 16.20 | 15.63 | 15.94 | 22,002 | +0.06(+0.40%) |
Oct 05, 2004 | 15.62 | 15.88 | 15.61 | 15.88 | 15,696 | +0.37(+2.39%) |
Oct 04, 2004 | 15.59 | 15.63 | 15.35 | 15.51 | 8,829 | +0.22(+1.45%) |
Oct 01, 2004 | 14.27 | 15.28 | 14.27 | 15.28 | 14,995 | +0.36(+2.39%) |
Sep 30, 2004 | 14.27 | 14.93 | 14.27 | 14.93 | 33,494 | +0.48(+3.31%) |
Sep 29, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 19,199 | -0.07(-0.49%) |
Sep 28, 2004 | 14.45 | 14.56 | 14.27 | 14.52 | 24,665 | +0.25(+1.75%) |
Sep 27, 2004 | 14.52 | 14.52 | 14.25 | 14.27 | 25,085 | -0.11(-0.74%) |
Sep 24, 2004 | 14.45 | 14.45 | 14.38 | 14.38 | 24,525 | +0.00(+0.00%) |
Sep 23, 2004 | 14.64 | 14.64 | 14.21 | 14.38 | 14,014 | -0.09(-0.64%) |
Sep 22, 2004 | 14.55 | 14.62 | 14.27 | 14.47 | 11,772 | -0.16(-1.07%) |
Sep 21, 2004 | 14.98 | 14.98 | 14.59 | 14.63 | 40,781 | -0.28(-1.87%) |
Sep 20, 2004 | 14.61 | 15.05 | 14.61 | 14.91 | 2,382 | +0.03(+0.19%) |
Sep 17, 2004 | 15.08 | 15.53 | 13.53 | 14.88 | 51,993 | -0.09(-0.62%) |
Sep 16, 2004 | 14.95 | 14.98 | 14.79 | 14.97 | 7,848 | -0.01(-0.05%) |
Sep 15, 2004 | 14.69 | 14.98 | 14.65 | 14.98 | 20,040 | +0.26(+1.75%) |
Sep 14, 2004 | 15.06 | 15.06 | 14.14 | 14.72 | 16,957 | -0.14(-0.91%) |
Sep 13, 2004 | 14.98 | 14.98 | 14.71 | 14.86 | 11,912 | -0.02(-0.14%) |
Sep 10, 2004 | 14.30 | 14.88 | 14.26 | 14.88 | 6,726 | +0.26(+1.81%) |
Sep 09, 2004 | 14.54 | 14.63 | 14.24 | 14.61 | 7,147 | +0.32(+2.25%) |
Sep 08, 2004 | 14.45 | 14.56 | 14.10 | 14.29 | 20,881 | -0.26(-1.81%) |
Sep 07, 2004 | 14.38 | 14.63 | 14.13 | 14.56 | 5,685 | +0.35(+2.46%) |
Sep 03, 2004 | 14.34 | 14.62 | 13.66 | 14.21 | 27,187 | +0.16(+1.12%) |
Sep 02, 2004 | 13.64 | 14.05 | 13.56 | 14.05 | 16,116 | +0.31(+2.29%) |
Sep 01, 2004 | 13.87 | 14.38 | 13.54 | 13.74 | 28,168 | +0.18(+1.32%) |
Aug 31, 2004 | 13.52 | 13.91 | 13.52 | 13.56 | 9,529 | +0.04(+0.26%) |
Aug 30, 2004 | 13.59 | 13.71 | 13.39 | 13.52 | 14,995 | -0.10(-0.73%) |
Aug 27, 2004 | 13.69 | 13.91 | 13.49 | 13.62 | 24,525 | -0.08(-0.57%) |
Aug 26, 2004 | 13.50 | 13.74 | 13.50 | 13.70 | 3,363 | -0.04(-0.26%) |
Aug 25, 2004 | 13.43 | 13.74 | 13.42 | 13.74 | 18,078 | +0.28(+2.07%) |
Aug 24, 2004 | 13.55 | 13.55 | 13.43 | 13.46 | 29,570 | +0.01(+0.05%) |
Aug 23, 2004 | 13.45 | 13.55 | 13.36 | 13.45 | 20,460 | -0.07(-0.53%) |
Aug 20, 2004 | 13.45 | 13.56 | 13.39 | 13.52 | 24,644 | +0.10(+0.74%) |
Aug 19, 2004 | 13.22 | 13.44 | 13.22 | 13.42 | 16,256 | +0.19(+1.40%) |
Aug 18, 2004 | 12.86 | 13.38 | 12.83 | 13.24 | 26,492 | +0.34(+2.66%) |
Aug 17, 2004 | 13.20 | 13.27 | 12.81 | 12.89 | 8,688 | -0.23(-1.74%) |
Aug 16, 2004 | 12.77 | 13.12 | 12.77 | 13.12 | 7,287 | +0.58(+4.61%) |
Aug 13, 2004 | 12.63 | 12.77 | 12.49 | 12.54 | 3,223 | -0.03(-0.23%) |
Aug 12, 2004 | 12.13 | 12.81 | 12.13 | 12.57 | 66,567 | -0.23(-1.78%) |
Aug 11, 2004 | 12.49 | 12.83 | 12.34 | 12.80 | 10,650 | +0.10(+0.79%) |
Aug 10, 2004 | 12.22 | 12.84 | 12.22 | 12.70 | 14,434 | +0.14(+1.14%) |
Aug 09, 2004 | 12.56 | 12.72 | 12.54 | 12.56 | 11,912 | -0.14(-1.12%) |
Aug 06, 2004 | 12.49 | 12.85 | 12.49 | 12.70 | 14,154 | -0.01(-0.06%) |
Aug 05, 2004 | 13.02 | 13.38 | 12.57 | 12.71 | 40,221 | +0.19(+1.54%) |
Aug 04, 2004 | 12.49 | 12.63 | 12.47 | 12.52 | 13,593 | -0.04(-0.34%) |
Aug 03, 2004 | 12.57 | 12.63 | 12.39 | 12.56 | 24,879 | -0.14(-1.12%) |
Aug 02, 2004 | 12.76 | 12.76 | 12.56 | 12.70 | 10,370 | -0.16(-1.28%) |
Jul 30, 2004 | 12.91 | 12.92 | 12.76 | 12.87 | 19,900 | -0.04(-0.28%) |
Jul 29, 2004 | 12.81 | 12.92 | 12.54 | 12.90 | 32,232 | +0.06(+0.44%) |
Jul 28, 2004 | 13.38 | 13.38 | 12.83 | 12.84 | 100,202 | -0.47(-3.54%) |
Jul 27, 2004 | 12.61 | 13.31 | 12.61 | 13.31 | 12,612 | +1.00(+8.11%) |
Jul 26, 2004 | 12.28 | 12.42 | 12.28 | 12.32 | 20,040 | +0.08(+0.64%) |
Jul 23, 2004 | 12.13 | 12.42 | 12.06 | 12.24 | 35,736 | +0.15(+1.24%) |
Jul 22, 2004 | 12.14 | 12.28 | 11.91 | 12.09 | 17,798 | -0.19(-1.57%) |
Jul 21, 2004 | 12.84 | 12.84 | 12.16 | 12.28 | 18,078 | -0.29(-2.33%) |
Jul 20, 2004 | 12.37 | 12.57 | 12.29 | 12.57 | 14,995 | +0.29(+2.38%) |
Jul 19, 2004 | 12.32 | 12.43 | 12.18 | 12.28 | 7,147 | -0.10(-0.81%) |
Jul 16, 2004 | 12.64 | 12.89 | 12.38 | 12.38 | 10,931 | -0.37(-2.91%) |
Jul 15, 2004 | 12.76 | 12.89 | 12.69 | 12.75 | 5,886 | +0.10(+0.79%) |
Jul 14, 2004 | 12.84 | 13.03 | 12.59 | 12.65 | 8,969 | -0.29(-2.26%) |
Jul 13, 2004 | 12.53 | 13.00 | 12.53 | 12.94 | 3,924 | +0.17(+1.34%) |
Jul 12, 2004 | 12.70 | 12.97 | 12.65 | 12.77 | 6,726 | -0.02(-0.17%) |
Jul 09, 2004 | 12.72 | 12.87 | 12.67 | 12.79 | 5,886 | +0.13(+1.01%) |
Jul 08, 2004 | 12.93 | 13.19 | 12.67 | 12.67 | 12,052 | -0.36(-2.79%) |
Jul 07, 2004 | 12.84 | 13.17 | 12.84 | 13.03 | 7,567 | +0.00(+0.00%) |
Jul 06, 2004 | 13.09 | 13.27 | 12.92 | 13.03 | 7,848 | -0.18(-1.35%) |
Jul 02, 2004 | 12.91 | 13.22 | 12.91 | 13.21 | 6,726 | +0.29(+2.27%) |
Jul 01, 2004 | 13.48 | 13.49 | 12.92 | 12.92 | 20,040 | -0.36(-2.74%) |
Jun 30, 2004 | 13.46 | 13.55 | 13.28 | 13.28 | 31,532 | -0.19(-1.43%) |
Jun 29, 2004 | 13.45 | 13.63 | 13.38 | 13.47 | 58,439 | +0.01(+0.05%) |
Jun 28, 2004 | 13.36 | 13.63 | 13.36 | 13.47 | 115,898 | -0.19(-1.41%) |
Jun 25, 2004 | 13.49 | 13.67 | 13.19 | 13.66 | 92,214 | +0.21(+1.59%) |
Jun 24, 2004 | 13.49 | 13.55 | 13.28 | 13.44 | 25,085 | +0.08(+0.59%) |
Jun 23, 2004 | 12.98 | 13.49 | 12.98 | 13.36 | 14,995 | +0.14(+1.02%) |
Jun 22, 2004 | 13.24 | 13.24 | 12.84 | 13.23 | 13,173 | +0.09(+0.71%) |
Jun 21, 2004 | 13.38 | 13.52 | 13.07 | 13.14 | 31,392 | -0.24(-1.76%) |
Jun 18, 2004 | 13.15 | 13.56 | 13.02 | 13.37 | 303,409 | +0.35(+2.69%) |
Jun 17, 2004 | 13.09 | 13.09 | 12.69 | 13.02 | 6,586 | -0.02(-0.16%) |
Jun 16, 2004 | 12.75 | 13.06 | 12.75 | 13.04 | 10,230 | +0.24(+1.84%) |
Jun 15, 2004 | 12.34 | 12.92 | 12.19 | 12.81 | 11,912 | +0.34(+2.69%) |
Jun 14, 2004 | 13.06 | 13.09 | 12.47 | 12.47 | 25,225 | -0.51(-3.96%) |
Jun 10, 2004 | 12.62 | 13.07 | 12.62 | 12.99 | 26,346 | +0.26(+2.02%) |
Jun 09, 2004 | 12.70 | 13.09 | 12.57 | 12.73 | 11,351 | -0.25(-1.92%) |
Jun 08, 2004 | 12.90 | 13.12 | 12.76 | 12.98 | 12,753 | -0.10(-0.76%) |
Jun 07, 2004 | 12.66 | 13.12 | 12.66 | 13.08 | 28,308 | +0.46(+3.68%) |
Jun 04, 2004 | 12.72 | 13.06 | 12.07 | 12.62 | 25,085 | +0.06(+0.45%) |
Jun 03, 2004 | 12.92 | 13.12 | 12.56 | 12.56 | 11,211 | -0.36(-2.82%) |
Jun 02, 2004 | 12.84 | 13.15 | 12.79 | 12.92 | 6,306 | -0.10(-0.77%) |
Jun 01, 2004 | 12.95 | 13.04 | 12.84 | 13.02 | 6,726 | +0.14(+1.11%) |
May 28, 2004 | 13.02 | 13.13 | 12.88 | 12.88 | 7,567 | -0.11(-0.82%) |
May 27, 2004 | 12.54 | 13.12 | 12.54 | 12.99 | 6,306 | +0.04(+0.33%) |
May 26, 2004 | 12.91 | 13.03 | 12.79 | 12.94 | 8,128 | -0.06(-0.49%) |
May 25, 2004 | 12.49 | 13.01 | 12.22 | 13.01 | 21,021 | +0.39(+3.05%) |
May 24, 2004 | 12.16 | 12.73 | 11.96 | 12.62 | 21,582 | +0.40(+3.27%) |
May 21, 2004 | 12.05 | 12.24 | 12.01 | 12.22 | 8,408 | +0.21(+1.78%) |
May 20, 2004 | 12.08 | 12.36 | 11.95 | 12.01 | 31,812 | -0.12(-1.00%) |
May 19, 2004 | 12.17 | 12.44 | 12.13 | 12.13 | 14,294 | -0.04(-0.29%) |
May 18, 2004 | 11.92 | 12.17 | 11.92 | 12.17 | 13,033 | +0.11(+0.89%) |
May 17, 2004 | 12.25 | 12.25 | 11.82 | 12.06 | 34,475 | -0.33(-2.65%) |
May 14, 2004 | 12.16 | 12.47 | 12.05 | 12.39 | 12,893 | +0.29(+2.42%) |
May 13, 2004 | 12.49 | 12.49 | 12.00 | 12.09 | 20,460 | -0.15(-1.22%) |
May 12, 2004 | 12.13 | 12.25 | 11.77 | 12.24 | 23,824 | +0.03(+0.24%) |
May 11, 2004 | 11.96 | 12.31 | 11.92 | 12.22 | 31,672 | +0.26(+2.14%) |
May 10, 2004 | 12.04 | 12.20 | 11.96 | 11.96 | 13,874 | -0.15(-1.24%) |
May 07, 2004 | 12.60 | 12.73 | 12.11 | 12.11 | 21,862 | -0.40(-3.19%) |
May 06, 2004 | 12.42 | 12.61 | 12.42 | 12.51 | 70,211 | +0.02(+0.17%) |
May 05, 2004 | 12.42 | 12.80 | 12.42 | 12.49 | 11,211 | +0.07(+0.58%) |
May 04, 2004 | 12.75 | 12.75 | 12.42 | 12.42 | 43,864 | -0.32(-2.52%) |
May 03, 2004 | 12.63 | 12.84 | 12.42 | 12.74 | 28,869 | +6.53(+105.29%) |
Apr 30, 2004 | 6.271 | 6.271 | 6.204 | 6.204 | 19,339 | -0.01(-0.11%) |
Apr 29, 2004 | 6.219 | 6.295 | 6.212 | 6.212 | 38,959 | -0.11(-1.78%) |
Apr 28, 2004 | 6.600 | 6.600 | 6.324 | 6.324 | 19,620 | -0.27(-4.16%) |
Apr 27, 2004 | 6.612 | 6.661 | 6.584 | 6.599 | 19,059 | -0.02(-0.24%) |
Apr 26, 2004 | 6.602 | 6.620 | 6.600 | 6.615 | 9,810 | -0.02(-0.32%) |
Apr 23, 2004 | 6.600 | 6.645 | 6.600 | 6.636 | 10,650 | +0.03(+0.40%) |
Apr 22, 2004 | 6.599 | 6.663 | 6.527 | 6.609 | 24,384 | +0.04(+0.68%) |
Apr 21, 2004 | 6.326 | 6.565 | 6.324 | 6.565 | 8,688 | +0.09(+1.43%) |
Apr 20, 2004 | 6.458 | 6.579 | 6.424 | 6.472 | 11,211 | +0.02(+0.28%) |
Apr 19, 2004 | 6.429 | 6.547 | 6.311 | 6.454 | 17,938 | -0.02(-0.36%) |
Apr 16, 2004 | 6.402 | 6.529 | 6.311 | 6.477 | 21,301 | +0.02(+0.28%) |
Apr 15, 2004 | 6.572 | 6.638 | 6.313 | 6.459 | 32,513 | -0.11(-1.74%) |
Apr 14, 2004 | 6.689 | 6.695 | 6.574 | 6.574 | 7,007 | -0.12(-1.73%) |
Apr 13, 2004 | 6.802 | 6.832 | 6.665 | 6.690 | 15,135 | -0.11(-1.65%) |
Apr 12, 2004 | 6.777 | 6.802 | 6.752 | 6.802 | 7,287 | +0.00(+0.00%) |
Apr 08, 2004 | 6.804 | 6.832 | 6.750 | 6.802 | 29,149 | -0.01(-0.13%) |
Apr 07, 2004 | 6.765 | 6.829 | 6.763 | 6.811 | 35,035 | +0.04(+0.53%) |
Apr 06, 2004 | 6.818 | 6.818 | 6.773 | 6.775 | 47,088 | -0.02(-0.32%) |
Apr 05, 2004 | 6.845 | 6.845 | 6.770 | 6.797 | 70,912 | -0.05(-0.70%) |
Apr 02, 2004 | 6.832 | 6.868 | 6.782 | 6.845 | 24,665 | +0.03(+0.39%) |
Apr 01, 2004 | 6.672 | 6.818 | 6.624 | 6.818 | 20,180 | +0.15(+2.25%) |
Mar 31, 2004 | 6.602 | 6.670 | 6.583 | 6.668 | 55,776 | +0.12(+1.91%) |
Mar 30, 2004 | 6.545 | 6.591 | 6.495 | 6.543 | 41,762 | -0.04(-0.60%) |
Mar 29, 2004 | 6.581 | 6.645 | 6.565 | 6.583 | 10,650 | +0.01(+0.14%) |
Mar 26, 2004 | 6.440 | 6.579 | 6.440 | 6.574 | 10,090 | +0.11(+1.66%) |
Mar 25, 2004 | 6.467 | 6.467 | 6.424 | 6.467 | 33,073 | +0.04(+0.61%) |
Mar 24, 2004 | 6.479 | 6.557 | 6.427 | 6.427 | 19,059 | -0.02(-0.30%) |
Mar 23, 2004 | 6.511 | 6.556 | 6.442 | 6.447 | 19,620 | -0.07(-1.07%) |
Mar 22, 2004 | 6.609 | 6.609 | 6.517 | 6.517 | 22,422 | -0.09(-1.38%) |
Mar 19, 2004 | 6.656 | 6.684 | 6.575 | 6.608 | 29,149 | -0.05(-0.75%) |
Mar 18, 2004 | 6.627 | 6.659 | 6.554 | 6.657 | 78,760 | +0.06(+0.89%) |
Mar 17, 2004 | 6.599 | 6.618 | 6.517 | 6.599 | 26,907 | +0.07(+1.12%) |
Mar 16, 2004 | 6.595 | 6.595 | 6.525 | 6.525 | 42,603 | -0.02(-0.33%) |
Mar 15, 2004 | 6.618 | 6.645 | 6.525 | 6.547 | 53,814 | -0.00(-0.05%) |
Mar 12, 2004 | 6.522 | 6.643 | 6.481 | 6.550 | 43,444 | +0.22(+3.44%) |
Mar 11, 2004 | 6.326 | 6.417 | 6.306 | 6.333 | 13,453 | +0.03(+0.42%) |
Mar 10, 2004 | 6.317 | 6.377 | 6.306 | 6.306 | 31,111 | -0.02(-0.37%) |
Mar 09, 2004 | 6.310 | 6.370 | 6.310 | 6.329 | 10,370 | +0.02(+0.40%) |
Mar 08, 2004 | 6.417 | 6.427 | 6.279 | 6.304 | 40,641 | -0.12(-1.83%) |
Mar 05, 2004 | 6.444 | 6.454 | 6.370 | 6.422 | 148,271 | -0.03(-0.50%) |
Mar 04, 2004 | 6.385 | 6.456 | 6.385 | 6.454 | 12,332 | +0.08(+1.23%) |
Mar 03, 2004 | 6.277 | 6.381 | 6.277 | 6.376 | 5,886 | +0.02(+0.34%) |
Mar 02, 2004 | 6.331 | 6.360 | 6.288 | 6.354 | 37,838 | +0.06(+0.90%) |
Mar 01, 2004 | 6.244 | 6.304 | 6.244 | 6.297 | 23,263 | +0.06(+1.00%) |
Feb 27, 2004 | 6.220 | 6.254 | 6.219 | 6.235 | 7,007 | -0.05(-0.85%) |
Feb 26, 2004 | 6.253 | 6.288 | 6.219 | 6.288 | 17,097 | +0.04(+0.66%) |
Feb 25, 2004 | 6.254 | 6.254 | 6.185 | 6.247 | 7,287 | +0.05(+0.78%) |
Feb 24, 2004 | 6.251 | 6.256 | 6.194 | 6.199 | 29,710 | -0.05(-0.83%) |
Feb 23, 2004 | 6.172 | 6.279 | 6.172 | 6.251 | 26,066 | +0.07(+1.18%) |
Feb 20, 2004 | 6.178 | 6.228 | 6.156 | 6.178 | 21,301 | -0.02(-0.31%) |
Feb 19, 2004 | 6.226 | 6.226 | 6.160 | 6.197 | 20,180 | -0.00(-0.06%) |
Feb 18, 2004 | 6.226 | 6.226 | 6.199 | 6.201 | 12,052 | +0.00(+0.03%) |
Feb 17, 2004 | 6.245 | 6.288 | 6.199 | 6.199 | 15,415 | -0.05(-0.74%) |
Feb 13, 2004 | 6.226 | 6.290 | 6.065 | 6.245 | 56,337 | +0.01(+0.23%) |
Feb 12, 2004 | 6.231 | 6.244 | 6.178 | 6.231 | 58,579 | -0.01(-0.17%) |
Feb 11, 2004 | 6.137 | 6.242 | 6.137 | 6.242 | 52,413 | +0.09(+1.48%) |
Feb 10, 2004 | 6.112 | 6.235 | 6.112 | 6.151 | 37,278 | -0.01(-0.14%) |
Feb 09, 2004 | 6.055 | 6.195 | 6.040 | 6.160 | 29,149 | -0.03(-0.46%) |
Feb 06, 2004 | 6.121 | 6.190 | 6.038 | 6.188 | 30,270 | +0.12(+2.00%) |
Feb 05, 2004 | 6.149 | 6.192 | 6.026 | 6.067 | 21,301 | +0.03(+0.56%) |
Feb 04, 2004 | 6.065 | 6.242 | 6.030 | 6.033 | 183,587 | -0.12(-1.97%) |
Feb 03, 2004 | 6.108 | 6.197 | 6.097 | 6.154 | 51,852 | +0.10(+1.62%) |
Feb 02, 2004 | 6.047 | 6.099 | 6.046 | 6.056 | 89,411 | +0.01(+0.15%) |
Jan 30, 2004 | 6.047 | 6.047 | 5.967 | 6.047 | 168,451 | +0.02(+0.38%) |
Jan 29, 2004 | 6.012 | 6.056 | 6.012 | 6.024 | 56,898 | -0.05(-0.82%) |
Jan 28, 2004 | 6.047 | 6.090 | 6.024 | 6.074 | 54,095 | +0.03(+0.56%) |
Jan 27, 2004 | 6.108 | 6.108 | 5.967 | 6.040 | 7,848 | -0.06(-0.96%) |
Jan 26, 2004 | 5.976 | 6.099 | 5.974 | 6.099 | 28,589 | +0.14(+2.33%) |
Jan 23, 2004 | 6.065 | 6.101 | 5.960 | 5.960 | 7,287 | -0.05(-0.86%) |
Jan 22, 2004 | 6.053 | 6.056 | 5.971 | 6.012 | 23,824 | -0.03(-0.53%) |
Jan 21, 2004 | 5.965 | 6.060 | 5.965 | 6.044 | 6,166 | +0.08(+1.37%) |
Jan 20, 2004 | 5.992 | 5.994 | 5.898 | 5.962 | 50,451 | +0.00(+0.06%) |
Jan 16, 2004 | 5.931 | 5.974 | 5.828 | 5.958 | 27,187 | +0.03(+0.45%) |
Jan 15, 2004 | 5.914 | 5.931 | 5.815 | 5.931 | 23,457 | +0.06(+1.03%) |
Jan 14, 2004 | 5.873 | 5.931 | 5.798 | 5.871 | 29,813 | +0.02(+0.27%) |
Jan 13, 2004 | 5.901 | 5.905 | 5.819 | 5.855 | 31,697 | -0.02(-0.39%) |
Jan 12, 2004 | 5.880 | 5.887 | 5.798 | 5.878 | 65,357 | +0.07(+1.26%) |
Jan 09, 2004 | 5.869 | 5.887 | 5.805 | 5.805 | 25,430 | -0.04(-0.64%) |
Jan 08, 2004 | 5.774 | 5.842 | 5.774 | 5.842 | 31,949 | +0.07(+1.30%) |
Jan 07, 2004 | 5.751 | 5.767 | 5.742 | 5.767 | 31,661 | +0.06(+1.03%) |
Jan 06, 2004 | 5.707 | 5.739 | 5.648 | 5.708 | 73,715 | +0.07(+1.23%) |
Jan 05, 2004 | 5.673 | 5.700 | 5.635 | 5.639 | 29,149 | +0.01(+0.09%) |
Jan 02, 2004 | 5.691 | 5.705 | 5.634 | 5.634 | 33,914 | +0.00(+0.06%) |
Dec 31, 2003 | 5.708 | 5.744 | 5.619 | 5.630 | 59,140 | -0.10(-1.68%) |
Dec 30, 2003 | 5.748 | 5.773 | 5.708 | 5.726 | 80,750 | +0.00(+0.00%) |
Dec 29, 2003 | 5.753 | 5.753 | 5.708 | 5.726 | 34,029 | -0.00(-0.06%) |
Dec 26, 2003 | 5.748 | 5.753 | 5.723 | 5.730 | 51,639 | -0.01(-0.25%) |
Dec 24, 2003 | 5.753 | 5.753 | 5.726 | 5.744 | 59,440 | +0.03(+0.47%) |
Dec 23, 2003 | 5.729 | 5.753 | 5.712 | 5.717 | 62,091 | +0.00(+0.03%) |
Dec 22, 2003 | 5.714 | 5.769 | 5.710 | 5.716 | 58,136 | -0.03(-0.53%) |
Dec 19, 2003 | 5.710 | 5.757 | 5.710 | 5.746 | 32,852 | +0.03(+0.53%) |
Dec 18, 2003 | 5.752 | 5.783 | 5.708 | 5.716 | 13,890 | +0.02(+0.44%) |
Dec 17, 2003 | 5.758 | 5.794 | 5.691 | 5.691 | 16,836 | -0.09(-1.51%) |
Dec 16, 2003 | 5.743 | 5.778 | 5.700 | 5.778 | 27,826 | +0.04(+0.75%) |
Dec 15, 2003 | 5.819 | 5.833 | 5.732 | 5.735 | 24,062 | -0.02(-0.31%) |
Dec 12, 2003 | 5.749 | 5.837 | 5.746 | 5.753 | 19,577 | +0.03(+0.47%) |
Dec 11, 2003 | 5.682 | 5.762 | 5.682 | 5.726 | 45,686 | +0.04(+0.78%) |
Dec 10, 2003 | 5.700 | 5.760 | 5.682 | 5.682 | 32,451 | -0.02(-0.31%) |
Dec 09, 2003 | 5.687 | 5.755 | 5.628 | 5.700 | 40,363 | -0.06(-1.02%) |
Dec 08, 2003 | 5.914 | 5.915 | 5.664 | 5.758 | 20,480 | +0.07(+1.19%) |
Dec 05, 2003 | 5.887 | 5.887 | 5.807 | 5.691 | 1,962 | -0.12(-2.14%) |
Dec 04, 2003 | 5.798 | 5.839 | 5.694 | 5.815 | 14,855 | +0.02(+0.27%) |
Dec 03, 2003 | 5.981 | 5.981 | 5.799 | 5.799 | 14,089 | -0.19(-3.10%) |
Dec 02, 2003 | 6.092 | 6.154 | 5.976 | 5.985 | 26,554 | -0.11(-1.76%) |