Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.245 | 8.363 | 8.164 | 8.347 | 7,288,509 | +0.13(+1.63%) |
Sep 29, 2004 | 8.096 | 8.236 | 8.061 | 8.213 | 5,183,602 | +0.11(+1.40%) |
Sep 28, 2004 | 8.035 | 8.143 | 7.980 | 8.100 | 4,558,699 | +0.04(+0.54%) |
Sep 27, 2004 | 8.115 | 8.155 | 8.001 | 8.056 | 6,850,746 | -0.12(-1.45%) |
Sep 24, 2004 | 8.056 | 8.236 | 8.036 | 8.175 | 6,326,865 | +0.14(+1.73%) |
Sep 23, 2004 | 8.135 | 8.185 | 8.035 | 8.036 | 6,170,639 | -0.10(-1.17%) |
Sep 22, 2004 | 8.115 | 8.198 | 8.061 | 8.131 | 7,891,330 | -0.04(-0.47%) |
Sep 21, 2004 | 7.973 | 8.253 | 7.968 | 8.170 | 8,367,736 | +0.17(+2.14%) |
Sep 20, 2004 | 7.926 | 8.114 | 7.904 | 7.998 | 10,206,011 | +0.15(+1.97%) |
Sep 17, 2004 | 7.692 | 7.969 | 7.689 | 7.844 | 10,395,910 | +0.21(+2.77%) |
Sep 16, 2004 | 7.663 | 7.669 | 7.578 | 7.632 | 3,406,051 | +0.01(+0.14%) |
Sep 15, 2004 | 7.700 | 7.735 | 7.597 | 7.622 | 6,666,918 | -0.10(-1.34%) |
Sep 14, 2004 | 7.754 | 7.814 | 7.672 | 7.725 | 5,225,005 | -0.02(-0.26%) |
Sep 13, 2004 | 7.584 | 7.789 | 7.531 | 7.746 | 10,153,567 | +0.19(+2.51%) |
Sep 10, 2004 | 7.602 | 7.620 | 7.456 | 7.556 | 5,937,129 | -0.06(-0.75%) |
Sep 09, 2004 | 7.708 | 7.717 | 7.572 | 7.613 | 4,512,880 | -0.01(-0.16%) |
Sep 08, 2004 | 7.657 | 7.766 | 7.625 | 7.625 | 6,691,760 | -0.08(-1.02%) |
Sep 07, 2004 | 7.614 | 7.847 | 7.579 | 7.704 | 8,297,628 | +0.13(+1.71%) |
Sep 03, 2004 | 7.664 | 7.695 | 7.526 | 7.574 | 4,232,447 | -0.10(-1.27%) |
Sep 02, 2004 | 7.353 | 7.699 | 7.335 | 7.672 | 7,722,960 | +0.29(+3.96%) |
Sep 01, 2004 | 7.269 | 7.382 | 7.186 | 7.380 | 5,991,228 | +0.11(+1.53%) |
Aug 31, 2004 | 7.262 | 7.300 | 7.148 | 7.269 | 3,550,132 | +0.01(+0.17%) |
Aug 30, 2004 | 7.329 | 7.333 | 7.246 | 7.257 | 2,557,575 | -0.08(-1.04%) |
Aug 27, 2004 | 7.317 | 7.356 | 7.288 | 7.333 | 2,015,477 | -0.01(-0.16%) |
Aug 26, 2004 | 7.266 | 7.405 | 7.247 | 7.345 | 2,331,241 | -0.00(-0.02%) |
Aug 25, 2004 | 7.309 | 7.361 | 7.239 | 7.346 | 4,657,513 | +0.07(+0.95%) |
Aug 24, 2004 | 7.105 | 7.300 | 7.084 | 7.277 | 6,210,938 | +0.20(+2.76%) |
Aug 23, 2004 | 7.064 | 7.112 | 6.996 | 7.082 | 4,343,406 | +0.01(+0.12%) |
Aug 20, 2004 | 7.009 | 7.113 | 6.968 | 7.073 | 3,813,453 | +0.05(+0.77%) |
Aug 19, 2004 | 7.132 | 7.135 | 6.934 | 7.019 | 4,544,898 | -0.09(-1.22%) |
Aug 18, 2004 | 7.067 | 7.124 | 7.008 | 7.106 | 4,999,223 | +0.04(+0.58%) |
Aug 17, 2004 | 7.134 | 7.207 | 7.024 | 7.065 | 5,982,948 | -0.07(-0.98%) |
Aug 16, 2004 | 7.003 | 7.144 | 6.917 | 7.135 | 5,220,036 | +0.21(+3.09%) |
Aug 13, 2004 | 7.060 | 7.065 | 6.863 | 6.921 | 5,703,618 | -0.10(-1.36%) |
Aug 12, 2004 | 7.130 | 7.158 | 6.987 | 7.016 | 4,727,622 | -0.16(-2.29%) |
Aug 11, 2004 | 7.193 | 7.211 | 7.059 | 7.181 | 5,099,141 | -0.03(-0.44%) |
Aug 10, 2004 | 7.026 | 7.212 | 6.995 | 7.212 | 6,591,290 | +0.22(+3.11%) |
Aug 09, 2004 | 6.977 | 7.077 | 6.977 | 6.995 | 3,868,656 | -0.01(-0.17%) |
Aug 06, 2004 | 7.101 | 7.126 | 6.977 | 7.007 | 6,966,673 | -0.10(-1.43%) |
Aug 05, 2004 | 7.381 | 7.381 | 7.107 | 7.108 | 5,379,574 | -0.19(-2.65%) |
Aug 04, 2004 | 7.268 | 7.340 | 7.213 | 7.301 | 5,584,379 | +0.05(+0.73%) |
Aug 03, 2004 | 7.350 | 7.433 | 7.247 | 7.248 | 7,165,405 | -0.21(-2.75%) |
Aug 02, 2004 | 7.260 | 7.457 | 7.155 | 7.454 | 8,213,718 | +0.21(+2.94%) |
Jul 30, 2004 | 7.253 | 7.361 | 7.212 | 7.241 | 6,154,078 | -0.01(-0.20%) |
Jul 29, 2004 | 7.125 | 7.300 | 7.074 | 7.256 | 9,576,691 | +0.16(+2.28%) |
Jul 28, 2004 | 7.035 | 7.125 | 6.986 | 7.094 | 6,719,362 | -0.02(-0.24%) |
Jul 27, 2004 | 7.124 | 7.147 | 7.068 | 7.111 | 10,447,250 | +0.02(+0.29%) |
Jul 26, 2004 | 6.781 | 7.143 | 6.763 | 7.090 | 10,779,574 | +0.29(+4.32%) |
Jul 23, 2004 | 6.764 | 6.853 | 6.595 | 6.797 | 8,872,848 | +0.22(+3.40%) |
Jul 22, 2004 | 6.711 | 6.770 | 6.395 | 6.573 | 12,682,437 | -0.14(-2.09%) |
Jul 21, 2004 | 6.872 | 6.896 | 6.700 | 6.713 | 5,541,872 | -0.17(-2.42%) |
Jul 20, 2004 | 6.873 | 6.880 | 6.763 | 6.880 | 4,522,817 | -0.00(-0.04%) |
Jul 19, 2004 | 6.826 | 6.901 | 6.823 | 6.882 | 5,698,650 | +0.11(+1.64%) |
Jul 16, 2004 | 6.893 | 6.908 | 6.770 | 6.771 | 6,159,047 | -0.04(-0.59%) |
Jul 15, 2004 | 6.702 | 6.843 | 6.693 | 6.811 | 5,867,573 | +0.12(+1.81%) |
Jul 14, 2004 | 6.648 | 6.759 | 6.642 | 6.690 | 3,476,160 | +0.00(+0.04%) |
Jul 13, 2004 | 6.759 | 6.814 | 6.686 | 6.688 | 4,326,845 | -0.08(-1.23%) |
Jul 12, 2004 | 6.812 | 6.833 | 6.671 | 6.771 | 3,446,902 | -0.04(-0.62%) |
Jul 09, 2004 | 6.747 | 6.837 | 6.684 | 6.814 | 3,772,602 | +0.12(+1.77%) |
Jul 08, 2004 | 6.728 | 6.774 | 6.670 | 6.695 | 4,090,022 | -0.01(-0.18%) |
Jul 07, 2004 | 6.671 | 6.781 | 6.634 | 6.707 | 4,881,087 | +0.05(+0.74%) |
Jul 06, 2004 | 6.684 | 6.769 | 6.632 | 6.658 | 4,542,690 | -0.03(-0.43%) |
Jul 02, 2004 | 6.884 | 6.896 | 6.663 | 6.687 | 5,336,516 | -0.18(-2.55%) |
Jul 01, 2004 | 6.990 | 7.010 | 6.793 | 6.862 | 5,302,841 | -0.14(-2.02%) |
Jun 30, 2004 | 6.974 | 7.004 | 6.885 | 7.003 | 4,311,388 | +0.05(+0.78%) |
Jun 29, 2004 | 6.946 | 7.007 | 6.902 | 6.949 | 3,553,445 | +0.03(+0.49%) |
Jun 28, 2004 | 6.923 | 7.074 | 6.858 | 6.915 | 4,751,359 | -0.00(-0.04%) |
Jun 25, 2004 | 6.892 | 6.917 | 6.829 | 6.917 | 5,254,262 | +0.06(+0.86%) |
Jun 24, 2004 | 6.818 | 6.938 | 6.811 | 6.858 | 5,327,683 | +0.00(+0.02%) |
Jun 23, 2004 | 6.646 | 6.863 | 6.646 | 6.857 | 5,580,515 | +0.14(+2.09%) |
Jun 22, 2004 | 6.652 | 6.722 | 6.549 | 6.717 | 4,934,635 | +0.12(+1.89%) |
Jun 21, 2004 | 6.607 | 6.673 | 6.566 | 6.593 | 3,249,274 | -0.01(-0.20%) |
Jun 18, 2004 | 6.597 | 6.638 | 6.521 | 6.606 | 6,435,616 | -0.00(-0.07%) |
Jun 17, 2004 | 6.612 | 6.632 | 6.554 | 6.611 | 5,493,845 | +0.01(+0.20%) |
Jun 16, 2004 | 6.673 | 6.676 | 6.571 | 6.597 | 3,100,224 | -0.05(-0.71%) |
Jun 15, 2004 | 6.687 | 6.716 | 6.629 | 6.645 | 6,734,818 | +0.06(+0.97%) |
Jun 14, 2004 | 6.722 | 6.735 | 6.570 | 6.581 | 4,499,632 | -0.14(-2.14%) |
Jun 10, 2004 | 6.596 | 6.765 | 6.594 | 6.724 | 5,367,429 | +0.09(+1.35%) |
Jun 09, 2004 | 6.736 | 6.783 | 6.635 | 6.635 | 4,767,920 | -0.16(-2.42%) |
Jun 08, 2004 | 6.844 | 6.867 | 6.764 | 6.799 | 4,764,056 | -0.07(-0.95%) |
Jun 07, 2004 | 6.765 | 6.864 | 6.764 | 6.864 | 6,289,327 | +0.10(+1.41%) |
Jun 04, 2004 | 6.856 | 6.870 | 6.764 | 6.769 | 5,680,433 | -0.07(-0.99%) |
Jun 03, 2004 | 6.846 | 6.901 | 6.808 | 6.837 | 5,023,512 | -0.04(-0.54%) |
Jun 02, 2004 | 6.920 | 6.938 | 6.859 | 6.874 | 7,355,305 | +0.00(+0.04%) |
Jun 01, 2004 | 6.707 | 6.872 | 6.702 | 6.872 | 4,759,640 | +0.13(+1.97%) |
May 28, 2004 | 6.725 | 6.823 | 6.725 | 6.739 | 4,669,658 | -0.03(-0.41%) |
May 27, 2004 | 6.715 | 6.799 | 6.681 | 6.766 | 5,014,128 | +0.07(+1.06%) |
May 26, 2004 | 6.597 | 6.700 | 6.568 | 6.695 | 4,458,229 | +0.07(+1.02%) |
May 25, 2004 | 6.477 | 6.642 | 6.419 | 6.628 | 5,519,239 | +0.13(+2.06%) |
May 24, 2004 | 6.388 | 6.530 | 6.345 | 6.494 | 7,149,948 | +0.15(+2.34%) |
May 21, 2004 | 6.312 | 6.384 | 6.219 | 6.345 | 7,706,951 | +0.10(+1.66%) |
May 20, 2004 | 6.328 | 6.376 | 6.159 | 6.241 | 11,427,663 | -0.18(-2.80%) |
May 19, 2004 | 6.468 | 6.616 | 6.419 | 6.421 | 5,230,525 | -0.06(-0.91%) |
May 18, 2004 | 6.397 | 6.510 | 6.350 | 6.480 | 4,353,342 | +0.10(+1.55%) |
May 17, 2004 | 6.305 | 6.421 | 6.299 | 6.381 | 5,955,898 | -0.15(-2.27%) |
May 14, 2004 | 6.561 | 6.630 | 6.405 | 6.530 | 6,454,385 | -0.04(-0.64%) |
May 13, 2004 | 6.582 | 6.636 | 6.500 | 6.572 | 5,031,793 | -0.04(-0.68%) |
May 12, 2004 | 6.554 | 6.618 | 6.439 | 6.617 | 7,462,952 | +0.07(+1.00%) |
May 11, 2004 | 6.457 | 6.622 | 6.386 | 6.552 | 5,555,673 | +0.15(+2.38%) |
May 10, 2004 | 6.567 | 6.588 | 6.280 | 6.399 | 10,457,186 | -0.20(-2.98%) |
May 07, 2004 | 6.645 | 6.739 | 6.582 | 6.596 | 6,345,082 | -0.12(-1.75%) |
May 06, 2004 | 6.769 | 6.800 | 6.611 | 6.713 | 5,895,174 | -0.12(-1.72%) |
May 05, 2004 | 6.864 | 6.894 | 6.776 | 6.830 | 4,011,081 | -0.03(-0.37%) |
May 04, 2004 | 6.771 | 6.986 | 6.740 | 6.856 | 7,653,404 | -0.01(-0.12%) |
May 03, 2004 | 6.904 | 6.908 | 6.730 | 6.864 | 4,950,644 | +0.04(+0.62%) |
Apr 30, 2004 | 6.672 | 6.983 | 6.652 | 6.822 | 8,321,365 | +0.16(+2.37%) |
Apr 29, 2004 | 6.888 | 6.979 | 6.600 | 6.664 | 7,343,712 | -0.20(-2.87%) |
Apr 28, 2004 | 7.151 | 7.177 | 6.840 | 6.861 | 9,534,737 | -0.23(-3.27%) |
Apr 27, 2004 | 7.317 | 7.330 | 7.048 | 7.093 | 7,194,663 | +0.00(+0.02%) |
Apr 26, 2004 | 7.173 | 7.246 | 7.018 | 7.091 | 4,532,202 | -0.12(-1.71%) |
Apr 23, 2004 | 7.206 | 7.222 | 7.102 | 7.215 | 6,348,394 | -0.01(-0.13%) |
Apr 22, 2004 | 6.907 | 7.244 | 6.850 | 7.224 | 6,140,278 | +0.32(+4.56%) |
Apr 21, 2004 | 6.845 | 6.937 | 6.698 | 6.909 | 4,836,924 | +0.06(+0.83%) |
Apr 20, 2004 | 7.018 | 7.112 | 6.846 | 6.852 | 4,311,388 | -0.16(-2.31%) |
Apr 19, 2004 | 6.910 | 7.015 | 6.827 | 7.014 | 4,319,116 | +0.14(+1.97%) |
Apr 16, 2004 | 6.872 | 6.950 | 6.809 | 6.879 | 3,660,539 | +0.01(+0.12%) |
Apr 15, 2004 | 6.913 | 6.921 | 6.821 | 6.870 | 3,572,214 | -0.01(-0.18%) |
Apr 14, 2004 | 6.887 | 6.971 | 6.821 | 6.882 | 3,212,287 | +0.01(+0.14%) |
Apr 13, 2004 | 7.045 | 7.045 | 6.849 | 6.873 | 3,435,309 | -0.16(-2.30%) |
Apr 12, 2004 | 6.981 | 7.077 | 6.936 | 7.035 | 2,133,612 | +0.07(+1.02%) |
Apr 08, 2004 | 7.091 | 7.113 | 6.905 | 6.963 | 3,312,206 | -0.09(-1.28%) |
Apr 07, 2004 | 7.122 | 7.136 | 6.997 | 7.054 | 4,687,323 | -0.05(-0.71%) |
Apr 06, 2004 | 7.020 | 7.152 | 7.007 | 7.105 | 5,795,256 | +0.03(+0.41%) |
Apr 05, 2004 | 6.916 | 7.082 | 6.891 | 7.076 | 3,938,765 | +0.19(+2.77%) |
Apr 02, 2004 | 6.880 | 6.933 | 6.785 | 6.885 | 6,266,141 | +0.08(+1.24%) |
Apr 01, 2004 | 6.750 | 6.911 | 6.744 | 6.800 | 4,211,470 | +0.03(+0.46%) |
Mar 31, 2004 | 6.839 | 6.851 | 6.702 | 6.769 | 4,382,048 | -0.08(-1.15%) |
Mar 30, 2004 | 6.715 | 6.847 | 6.702 | 6.847 | 3,987,896 | +0.10(+1.43%) |
Mar 29, 2004 | 6.642 | 6.824 | 6.629 | 6.751 | 4,803,802 | +0.16(+2.40%) |
Mar 26, 2004 | 6.665 | 6.694 | 6.593 | 6.593 | 5,671,600 | -0.02(-0.26%) |
Mar 25, 2004 | 6.463 | 6.629 | 6.417 | 6.609 | 4,019,362 | +0.17(+2.57%) |
Mar 24, 2004 | 6.424 | 6.495 | 6.341 | 6.444 | 5,514,271 | +0.02(+0.34%) |
Mar 23, 2004 | 6.489 | 6.558 | 6.422 | 6.422 | 6,037,047 | -0.07(-1.13%) |
Mar 22, 2004 | 6.514 | 6.544 | 6.444 | 6.496 | 6,806,583 | -0.06(-0.85%) |
Mar 19, 2004 | 6.584 | 6.675 | 6.550 | 6.552 | 7,354,753 | -0.07(-1.04%) |
Mar 18, 2004 | 6.614 | 6.659 | 6.509 | 6.620 | 7,577,223 | +0.02(+0.37%) |
Mar 17, 2004 | 6.386 | 6.609 | 6.375 | 6.596 | 6,512,901 | +0.20(+3.17%) |
Mar 16, 2004 | 6.258 | 6.414 | 6.238 | 6.393 | 5,945,961 | +0.19(+3.10%) |
Mar 15, 2004 | 6.314 | 6.350 | 6.186 | 6.201 | 4,637,640 | -0.16(-2.45%) |
Mar 12, 2004 | 6.122 | 6.425 | 6.068 | 6.357 | 8,129,809 | +0.32(+5.28%) |
Mar 11, 2004 | 6.093 | 6.145 | 5.991 | 6.038 | 9,945,450 | -0.09(-1.46%) |
Mar 10, 2004 | 6.357 | 6.444 | 6.110 | 6.128 | 7,483,377 | -0.29(-4.48%) |
Mar 09, 2004 | 6.368 | 6.457 | 6.368 | 6.415 | 6,557,063 | -0.02(-0.36%) |
Mar 08, 2004 | 6.508 | 6.541 | 6.392 | 6.438 | 6,473,154 | -0.07(-1.09%) |
Mar 05, 2004 | 6.414 | 6.690 | 6.358 | 6.509 | 8,120,977 | +0.07(+1.11%) |
Mar 04, 2004 | 6.581 | 6.581 | 6.409 | 6.438 | 5,521,447 | -0.10(-1.51%) |
Mar 03, 2004 | 6.632 | 6.664 | 6.475 | 6.537 | 6,122,612 | -0.14(-2.10%) |
Mar 02, 2004 | 6.742 | 6.769 | 6.609 | 6.677 | 7,254,835 | -0.04(-0.66%) |
Mar 01, 2004 | 6.694 | 6.763 | 6.608 | 6.722 | 4,559,251 | +0.03(+0.43%) |
Feb 27, 2004 | 6.618 | 6.710 | 6.587 | 6.693 | 8,403,619 | +0.05(+0.78%) |
Feb 26, 2004 | 6.521 | 6.654 | 6.426 | 6.641 | 5,971,907 | +0.14(+2.23%) |
Feb 25, 2004 | 6.515 | 6.533 | 6.425 | 6.496 | 3,173,093 | -0.01(-0.11%) |
Feb 24, 2004 | 6.525 | 6.552 | 6.407 | 6.503 | 6,775,669 | +0.01(+0.22%) |
Feb 23, 2004 | 6.590 | 6.608 | 6.467 | 6.489 | 5,842,731 | -0.07(-1.12%) |
Feb 20, 2004 | 6.601 | 6.635 | 6.532 | 6.562 | 5,833,898 | +0.01(+0.09%) |
Feb 19, 2004 | 6.629 | 6.671 | 6.550 | 6.556 | 8,455,510 | -0.07(-1.04%) |
Feb 18, 2004 | 6.710 | 6.728 | 6.584 | 6.625 | 5,408,280 | -0.10(-1.53%) |
Feb 17, 2004 | 6.666 | 6.760 | 6.652 | 6.728 | 4,424,555 | +0.10(+1.49%) |
Feb 13, 2004 | 6.611 | 6.717 | 6.549 | 6.629 | 5,416,008 | -0.11(-1.63%) |
Feb 12, 2004 | 6.731 | 6.802 | 6.630 | 6.739 | 4,502,392 | -0.00(-0.02%) |
Feb 11, 2004 | 6.748 | 6.760 | 6.547 | 6.740 | 8,581,926 | +0.04(+0.67%) |
Feb 10, 2004 | 6.795 | 6.798 | 6.589 | 6.695 | 4,399,161 | -0.06(-0.88%) |
Feb 09, 2004 | 6.841 | 6.861 | 6.717 | 6.754 | 5,107,973 | -0.09(-1.29%) |
Feb 06, 2004 | 6.693 | 6.843 | 6.637 | 6.843 | 4,724,862 | +2.38(+53.39%) |
Feb 05, 2004 | 4.428 | 4.504 | 4.391 | 4.461 | 5,239,081 | +0.04(+0.86%) |
Feb 04, 2004 | 4.407 | 4.440 | 4.374 | 4.423 | 6,129,237 | -0.01(-0.13%) |
Feb 03, 2004 | 4.417 | 4.451 | 4.353 | 4.429 | 9,627,754 | +0.05(+1.23%) |
Feb 02, 2004 | 4.297 | 4.400 | 4.205 | 4.375 | 12,747,852 | +0.15(+3.61%) |
Jan 30, 2004 | 4.224 | 4.273 | 4.217 | 4.223 | 8,394,786 | -0.02(-0.42%) |
Jan 29, 2004 | 4.278 | 4.297 | 4.214 | 4.240 | 9,862,921 | -0.00(-0.04%) |
Jan 28, 2004 | 4.385 | 4.409 | 4.240 | 4.242 | 9,600,429 | -0.13(-2.86%) |
Jan 27, 2004 | 4.383 | 4.445 | 4.345 | 4.367 | 10,957,605 | -0.02(-0.37%) |
Jan 26, 2004 | 4.405 | 4.412 | 4.365 | 4.383 | 11,450,296 | -0.02(-0.48%) |
Jan 23, 2004 | 4.466 | 4.473 | 4.381 | 4.404 | 8,651,482 | -0.06(-1.25%) |
Jan 22, 2004 | 4.454 | 4.534 | 4.451 | 4.460 | 6,118,472 | -0.02(-0.44%) |
Jan 21, 2004 | 4.437 | 4.511 | 4.412 | 4.480 | 5,308,638 | +0.03(+0.71%) |
Jan 20, 2004 | 4.535 | 4.535 | 4.418 | 4.448 | 9,201,308 | -0.10(-2.14%) |
Jan 16, 2004 | 4.601 | 4.606 | 4.498 | 4.545 | 8,939,644 | -0.04(-0.88%) |
Jan 15, 2004 | 4.601 | 4.624 | 4.509 | 4.585 | 5,385,357 | -0.00(-0.09%) |
Jan 14, 2004 | 4.539 | 4.604 | 4.514 | 4.590 | 6,697,926 | -0.03(-0.74%) |
Jan 13, 2004 | 4.643 | 4.667 | 4.566 | 4.624 | 6,609,316 | -0.01(-0.21%) |
Jan 12, 2004 | 4.646 | 4.684 | 4.605 | 4.634 | 5,351,564 | -0.03(-0.56%) |
Jan 09, 2004 | 4.689 | 4.742 | 4.638 | 4.660 | 5,419,257 | -0.08(-1.77%) |
Jan 08, 2004 | 4.771 | 4.790 | 4.686 | 4.744 | 6,200,284 | -0.02(-0.51%) |
Jan 07, 2004 | 4.692 | 4.817 | 4.681 | 4.768 | 11,038,787 | +0.07(+1.52%) |
Jan 06, 2004 | 4.641 | 4.708 | 4.616 | 4.696 | 7,046,718 | +0.05(+1.12%) |
Jan 05, 2004 | 4.525 | 4.657 | 4.508 | 4.644 | 10,467,399 | +0.14(+3.11%) |
Jan 02, 2004 | 4.552 | 4.613 | 4.484 | 4.504 | 6,163,187 | -0.06(-1.41%) |
Dec 31, 2003 | 4.605 | 4.613 | 4.538 | 4.569 | 5,071,815 | -0.03(-0.60%) |
Dec 30, 2003 | 4.595 | 4.616 | 4.553 | 4.596 | 5,249,316 | -0.01(-0.27%) |
Dec 29, 2003 | 4.531 | 4.609 | 4.509 | 4.608 | 5,088,509 | +0.09(+1.97%) |
Dec 26, 2003 | 4.516 | 4.546 | 4.505 | 4.519 | 1,262,405 | +0.00(+0.11%) |
Dec 24, 2003 | 4.547 | 4.561 | 4.497 | 4.514 | 2,009,863 | -0.05(-1.09%) |
Dec 23, 2003 | 4.510 | 4.574 | 4.510 | 4.564 | 5,154,132 | +0.03(+0.62%) |
Dec 22, 2003 | 4.510 | 4.552 | 4.461 | 4.536 | 6,042,068 | +0.06(+1.28%) |
Dec 19, 2003 | 4.475 | 4.519 | 4.410 | 4.479 | 9,514,866 | +0.02(+0.41%) |
Dec 18, 2003 | 4.401 | 4.461 | 4.373 | 4.461 | 7,259,568 | +0.08(+1.73%) |
Dec 17, 2003 | 4.347 | 4.392 | 4.299 | 4.385 | 6,334,279 | +0.01(+0.23%) |
Dec 16, 2003 | 4.390 | 4.410 | 4.339 | 4.375 | 6,768,120 | +0.02(+0.44%) |
Dec 15, 2003 | 4.465 | 4.495 | 4.342 | 4.356 | 8,787,365 | -0.04(-0.89%) |
Dec 12, 2003 | 4.362 | 4.418 | 4.355 | 4.395 | 5,704,960 | -0.02(-0.38%) |
Dec 11, 2003 | 4.326 | 4.436 | 4.312 | 4.411 | 6,440,584 | +0.08(+1.92%) |
Dec 10, 2003 | 4.344 | 4.349 | 4.274 | 4.328 | 8,012,466 | +0.01(+0.24%) |
Dec 09, 2003 | 4.351 | 4.371 | 4.302 | 4.318 | 8,824,884 | -0.03(-0.59%) |
Dec 08, 2003 | 4.277 | 4.355 | 4.262 | 4.344 | 6,009,674 | +0.09(+2.15%) |
Dec 05, 2003 | 4.322 | 4.325 | 4.223 | 4.253 | 5,841,580 | -0.07(-1.61%) |
Dec 04, 2003 | 4.363 | 4.370 | 4.247 | 4.322 | 9,813,354 | -0.01(-0.21%) |
Dec 03, 2003 | 4.386 | 4.435 | 4.331 | 4.331 | 8,684,206 | -0.06(-1.44%) |
Dec 02, 2003 | 4.350 | 4.441 | 4.329 | 4.395 | 12,194,623 | +0.00(+0.02%) |
Dec 01, 2003 | 4.293 | 4.401 | 4.287 | 4.394 | 10,534,156 | +0.09(+1.99%) |
Nov 28, 2003 | 4.297 | 4.318 | 4.257 | 4.308 | 3,349,344 | -0.01(-0.14%) |
Nov 26, 2003 | 4.313 | 4.321 | 4.238 | 4.314 | 6,411,958 | +0.02(+0.55%) |
Nov 25, 2003 | 4.223 | 4.305 | 4.209 | 4.290 | 8,014,942 | +0.06(+1.50%) |
Nov 24, 2003 | 4.093 | 4.240 | 4.087 | 4.227 | 6,486,657 | +0.16(+3.84%) |
Nov 21, 2003 | 4.094 | 4.129 | 4.052 | 4.071 | 8,480,704 | -0.02(-0.58%) |
Nov 20, 2003 | 4.095 | 4.160 | 4.038 | 4.094 | 5,482,338 | -0.02(-0.53%) |
Nov 19, 2003 | 4.052 | 4.149 | 4.052 | 4.116 | 6,980,937 | +0.06(+1.42%) |
Nov 18, 2003 | 4.126 | 4.190 | 4.052 | 4.059 | 6,196,872 | -0.07(-1.75%) |
Nov 17, 2003 | 4.187 | 4.192 | 4.087 | 4.131 | 7,134,135 | -0.06(-1.33%) |
Nov 14, 2003 | 4.233 | 4.275 | 4.150 | 4.187 | 8,494,135 | -0.02(-0.41%) |
Nov 13, 2003 | 4.118 | 4.205 | 4.098 | 4.204 | 12,434,534 | +0.16(+3.94%) |
Nov 12, 2003 | 3.971 | 4.068 | 3.957 | 4.044 | 12,586,109 | +0.08(+1.96%) |
Nov 11, 2003 | 4.012 | 4.067 | 3.948 | 3.966 | 5,509,622 | -0.04(-1.10%) |
Nov 10, 2003 | 4.102 | 4.106 | 3.988 | 4.010 | 11,269,375 | -0.09(-2.13%) |
Nov 07, 2003 | 4.192 | 4.201 | 4.076 | 4.098 | 9,182,370 | -0.11(-2.70%) |
Nov 06, 2003 | 4.226 | 4.237 | 4.176 | 4.212 | 6,790,974 | -0.02(-0.37%) |
Nov 05, 2003 | 4.253 | 4.301 | 4.162 | 4.227 | 4,978,386 | -0.03(-0.62%) |
Nov 04, 2003 | 4.271 | 4.283 | 4.217 | 4.254 | 4,588,018 | -0.01(-0.15%) |
Nov 03, 2003 | 4.254 | 4.289 | 4.251 | 4.260 | 4,294,498 | +0.02(+0.37%) |
Oct 31, 2003 | 4.235 | 4.279 | 4.226 | 4.245 | 3,842,523 | +0.01(+0.24%) |
Oct 30, 2003 | 4.197 | 4.250 | 4.175 | 4.234 | 6,727,148 | +0.04(+0.88%) |
Oct 29, 2003 | 4.178 | 4.217 | 4.167 | 4.197 | 7,276,013 | +0.02(+0.55%) |
Oct 28, 2003 | 4.104 | 4.187 | 4.051 | 4.174 | 5,067,277 | +0.09(+2.10%) |
Oct 27, 2003 | 4.087 | 4.146 | 4.057 | 4.088 | 6,239,368 | +0.03(+0.62%) |
Oct 24, 2003 | 4.063 | 4.115 | 4.022 | 4.063 | 4,929,390 | -0.02(-0.49%) |
Oct 23, 2003 | 4.051 | 4.151 | 4.040 | 4.083 | 6,117,644 | +0.03(+0.69%) |
Oct 22, 2003 | 4.119 | 4.124 | 4.021 | 4.055 | 10,303,444 | -0.05(-1.33%) |
Oct 21, 2003 | 4.223 | 4.224 | 4.096 | 4.110 | 10,521,288 | -0.09(-2.21%) |
Oct 20, 2003 | 4.147 | 4.250 | 4.146 | 4.203 | 5,888,274 | +0.04(+1.03%) |
Oct 17, 2003 | 4.237 | 4.252 | 4.148 | 4.160 | 5,473,834 | -0.05(-1.25%) |
Oct 16, 2003 | 4.291 | 4.309 | 4.196 | 4.212 | 7,687,547 | -0.08(-1.84%) |
Oct 15, 2003 | 4.344 | 4.353 | 4.266 | 4.291 | 8,817,754 | -0.05(-1.04%) |
Oct 14, 2003 | 4.335 | 4.371 | 4.319 | 4.336 | 5,700,339 | -0.01(-0.14%) |
Oct 13, 2003 | 4.264 | 4.374 | 4.253 | 4.342 | 4,226,143 | +0.08(+1.84%) |
Oct 10, 2003 | 4.295 | 4.337 | 4.235 | 4.264 | 8,692,984 | -0.04(-0.96%) |
Oct 09, 2003 | 4.262 | 4.382 | 4.261 | 4.305 | 7,306,593 | +0.07(+1.69%) |
Oct 08, 2003 | 4.260 | 4.295 | 4.205 | 4.234 | 5,705,664 | -0.02(-0.53%) |
Oct 07, 2003 | 4.249 | 4.260 | 4.190 | 4.256 | 4,696,633 | +0.01(+0.27%) |
Oct 06, 2003 | 4.234 | 4.282 | 4.193 | 4.245 | 4,782,933 | +0.04(+0.92%) |
Oct 03, 2003 | 4.160 | 4.289 | 4.141 | 4.206 | 9,986,458 | +0.08(+1.87%) |
Oct 02, 2003 | 4.138 | 4.202 | 4.085 | 4.129 | 9,921,406 | -0.00(-0.06%) |