Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.609 | 4.654 | 4.589 | 4.628 | 14,917,349 | +0.02(+0.42%) |
Sep 29, 2004 | 4.631 | 4.670 | 4.586 | 4.609 | 14,888,574 | -0.05(-0.97%) |
Sep 28, 2004 | 4.525 | 4.670 | 4.450 | 4.654 | 23,463,606 | +0.04(+0.91%) |
Sep 27, 2004 | 4.719 | 4.751 | 4.609 | 4.612 | 22,142,728 | -0.14(-2.93%) |
Sep 24, 2004 | 4.835 | 4.838 | 4.722 | 4.751 | 13,910,524 | -0.07(-1.54%) |
Sep 23, 2004 | 4.787 | 4.848 | 4.764 | 4.825 | 15,480,788 | +0.02(+0.40%) |
Sep 22, 2004 | 4.929 | 4.929 | 4.796 | 4.806 | 16,230,492 | -0.14(-2.81%) |
Sep 21, 2004 | 5.029 | 5.055 | 4.929 | 4.945 | 19,713,538 | -0.06(-1.23%) |
Sep 20, 2004 | 5.064 | 5.087 | 4.997 | 5.006 | 8,614,017 | -0.07(-1.34%) |
Sep 17, 2004 | 5.035 | 5.123 | 5.022 | 5.074 | 15,978,940 | +0.06(+1.16%) |
Sep 16, 2004 | 4.942 | 5.032 | 4.922 | 5.016 | 10,169,739 | +0.07(+1.50%) |
Sep 15, 2004 | 4.932 | 4.955 | 4.858 | 4.942 | 11,875,834 | +0.01(+0.20%) |
Sep 14, 2004 | 4.906 | 4.951 | 4.877 | 4.932 | 7,716,105 | +0.04(+0.73%) |
Sep 13, 2004 | 4.864 | 4.932 | 4.848 | 4.896 | 11,505,468 | +0.01(+0.13%) |
Sep 10, 2004 | 4.838 | 4.913 | 4.799 | 4.890 | 13,228,581 | +0.03(+0.60%) |
Sep 09, 2004 | 4.790 | 4.893 | 4.764 | 4.861 | 11,382,632 | +0.04(+0.87%) |
Sep 08, 2004 | 4.841 | 4.883 | 4.816 | 4.819 | 8,700,034 | -0.05(-1.00%) |
Sep 07, 2004 | 4.793 | 4.877 | 4.790 | 4.867 | 9,542,252 | +0.08(+1.76%) |
Sep 03, 2004 | 4.819 | 4.838 | 4.783 | 4.783 | 5,412,226 | -0.05(-1.14%) |
Sep 02, 2004 | 4.809 | 4.848 | 4.803 | 4.838 | 8,213,948 | +0.01(+0.20%) |
Sep 01, 2004 | 4.777 | 4.838 | 4.751 | 4.829 | 11,792,293 | +0.05(+1.08%) |
Aug 31, 2004 | 4.719 | 4.787 | 4.719 | 4.777 | 9,570,718 | +0.06(+1.23%) |
Aug 30, 2004 | 4.845 | 4.845 | 4.719 | 4.719 | 5,824,363 | -0.06(-1.22%) |
Aug 27, 2004 | 4.777 | 4.803 | 4.748 | 4.777 | 7,428,352 | -0.02(-0.40%) |
Aug 26, 2004 | 4.751 | 4.799 | 4.709 | 4.796 | 11,232,877 | +0.02(+0.41%) |
Aug 25, 2004 | 4.677 | 4.777 | 4.657 | 4.777 | 12,214,640 | +0.11(+2.28%) |
Aug 24, 2004 | 4.677 | 4.738 | 4.638 | 4.670 | 11,406,766 | -0.01(-0.21%) |
Aug 23, 2004 | 4.677 | 4.686 | 4.622 | 4.680 | 7,251,988 | +0.06(+1.26%) |
Aug 20, 2004 | 4.602 | 4.670 | 4.573 | 4.622 | 8,104,107 | +0.01(+0.21%) |
Aug 19, 2004 | 4.638 | 4.670 | 4.538 | 4.612 | 9,385,999 | -0.06(-1.25%) |
Aug 18, 2004 | 4.599 | 4.686 | 4.573 | 4.670 | 7,937,025 | +0.04(+0.77%) |
Aug 17, 2004 | 4.596 | 4.677 | 4.580 | 4.635 | 11,296,306 | +0.04(+0.91%) |
Aug 16, 2004 | 4.460 | 4.606 | 4.457 | 4.593 | 10,670,057 | +0.16(+3.72%) |
Aug 13, 2004 | 4.476 | 4.512 | 4.392 | 4.428 | 9,298,126 | -0.06(-1.30%) |
Aug 12, 2004 | 4.528 | 4.554 | 4.460 | 4.486 | 12,334,072 | -0.04(-0.93%) |
Aug 11, 2004 | 4.554 | 4.599 | 4.528 | 4.528 | 10,981,944 | -0.03(-0.57%) |
Aug 10, 2004 | 4.525 | 4.580 | 4.525 | 4.554 | 9,129,806 | +0.03(+0.64%) |
Aug 09, 2004 | 4.586 | 4.602 | 4.525 | 4.525 | 10,294,432 | -0.06(-1.34%) |
Aug 06, 2004 | 4.564 | 4.757 | 4.557 | 4.586 | 18,842,854 | +0.00(+0.07%) |
Aug 05, 2004 | 4.767 | 4.809 | 4.576 | 4.583 | 29,435,868 | -0.19(-3.93%) |
Aug 04, 2004 | 4.822 | 4.861 | 4.767 | 4.770 | 11,159,546 | -0.11(-2.25%) |
Aug 03, 2004 | 4.909 | 4.929 | 4.861 | 4.880 | 13,788,925 | -0.02(-0.40%) |
Aug 02, 2004 | 4.845 | 4.906 | 4.832 | 4.900 | 15,724,604 | +0.02(+0.40%) |
Jul 30, 2004 | 4.825 | 4.880 | 4.775 | 4.880 | 17,013,922 | +0.03(+0.67%) |
Jul 29, 2004 | 4.867 | 4.893 | 4.780 | 4.848 | 16,299,491 | +0.00(+0.00%) |
Jul 28, 2004 | 4.893 | 4.964 | 4.767 | 4.848 | 16,476,474 | -0.01(-0.27%) |
Jul 27, 2004 | 4.783 | 4.867 | 4.770 | 4.861 | 25,277,066 | +0.10(+2.10%) |
Jul 26, 2004 | 4.641 | 4.803 | 4.589 | 4.761 | 37,118,864 | +0.23(+5.06%) |
Jul 23, 2004 | 4.602 | 4.602 | 4.467 | 4.531 | 22,533,824 | -0.07(-1.54%) |
Jul 22, 2004 | 4.654 | 4.702 | 4.479 | 4.602 | 28,649,962 | -0.03(-0.56%) |
Jul 21, 2004 | 4.628 | 4.747 | 4.609 | 4.628 | 18,580,782 | +0.00(+0.07%) |
Jul 20, 2004 | 4.725 | 4.744 | 4.622 | 4.625 | 21,757,202 | -0.10(-2.19%) |
Jul 19, 2004 | 4.780 | 4.845 | 4.725 | 4.728 | 12,742,496 | -0.05(-1.01%) |
Jul 16, 2004 | 4.751 | 4.845 | 4.719 | 4.777 | 13,223,321 | +0.06(+1.23%) |
Jul 15, 2004 | 4.822 | 4.867 | 4.715 | 4.719 | 21,877,562 | -0.12(-2.41%) |
Jul 14, 2004 | 4.787 | 4.835 | 4.741 | 4.835 | 20,858,360 | +0.05(+1.01%) |
Jul 13, 2004 | 4.945 | 4.955 | 4.735 | 4.787 | 26,264,090 | -0.14(-2.76%) |
Jul 12, 2004 | 4.767 | 4.945 | 4.728 | 4.922 | 41,266,836 | +0.28(+5.98%) |
Jul 09, 2004 | 4.606 | 4.654 | 4.593 | 4.644 | 8,580,292 | +0.06(+1.34%) |
Jul 08, 2004 | 4.696 | 4.725 | 4.564 | 4.583 | 22,031,650 | -0.13(-2.68%) |
Jul 07, 2004 | 4.677 | 4.748 | 4.641 | 4.709 | 14,712,210 | +0.04(+0.83%) |
Jul 06, 2004 | 4.677 | 4.702 | 4.654 | 4.670 | 14,182,188 | -0.00(-0.07%) |
Jul 02, 2004 | 4.686 | 4.735 | 4.648 | 4.673 | 19,108,948 | -0.04(-0.89%) |
Jul 01, 2004 | 4.732 | 4.809 | 4.709 | 4.715 | 20,038,730 | -0.01(-0.27%) |
Jun 30, 2004 | 4.725 | 4.809 | 4.709 | 4.728 | 21,128,168 | -0.01(-0.27%) |
Jun 29, 2004 | 4.644 | 4.751 | 4.606 | 4.741 | 27,323,206 | +0.08(+1.73%) |
Jun 28, 2004 | 4.754 | 4.783 | 4.641 | 4.660 | 26,453,758 | -0.14(-2.96%) |
Jun 25, 2004 | 4.754 | 4.806 | 4.709 | 4.803 | 42,806,468 | +0.02(+0.34%) |
Jun 24, 2004 | 4.906 | 4.977 | 4.657 | 4.787 | 88,436,320 | -0.52(-9.75%) |
Jun 23, 2004 | 5.284 | 5.342 | 5.255 | 5.304 | 13,895,672 | +0.02(+0.43%) |
Jun 22, 2004 | 5.216 | 5.284 | 5.200 | 5.281 | 13,054,382 | +0.07(+1.43%) |
Jun 21, 2004 | 5.281 | 5.287 | 5.181 | 5.207 | 16,127,149 | -0.07(-1.35%) |
Jun 18, 2004 | 5.207 | 5.297 | 5.203 | 5.278 | 12,243,415 | +0.05(+0.99%) |
Jun 17, 2004 | 5.252 | 5.258 | 5.210 | 5.226 | 10,345,484 | -0.02(-0.43%) |
Jun 16, 2004 | 5.262 | 5.262 | 5.197 | 5.249 | 16,284,330 | +0.02(+0.37%) |
Jun 15, 2004 | 5.187 | 5.255 | 5.178 | 5.229 | 17,673,278 | +0.07(+1.44%) |
Jun 14, 2004 | 5.287 | 5.300 | 5.145 | 5.155 | 17,513,002 | -0.13(-2.45%) |
Jun 10, 2004 | 5.352 | 5.355 | 5.245 | 5.284 | 23,015,888 | -0.07(-1.27%) |
Jun 09, 2004 | 5.478 | 5.478 | 5.220 | 5.352 | 31,079,462 | -0.13(-2.30%) |
Jun 08, 2004 | 5.394 | 5.485 | 5.381 | 5.478 | 12,778,078 | +0.06(+1.07%) |
Jun 07, 2004 | 5.349 | 5.436 | 5.333 | 5.420 | 14,888,265 | +0.10(+1.95%) |
Jun 04, 2004 | 5.271 | 5.391 | 5.255 | 5.317 | 18,394,826 | +0.09(+1.73%) |
Jun 03, 2004 | 5.242 | 5.346 | 5.187 | 5.226 | 19,173,614 | -0.02(-0.31%) |
Jun 02, 2004 | 5.155 | 5.333 | 5.155 | 5.242 | 24,679,594 | +0.12(+2.27%) |
Jun 01, 2004 | 5.317 | 5.329 | 5.126 | 5.126 | 28,271,242 | -0.23(-4.34%) |
May 28, 2004 | 5.381 | 5.426 | 5.329 | 5.359 | 12,438,035 | -0.02(-0.42%) |
May 27, 2004 | 5.349 | 5.391 | 5.287 | 5.381 | 22,031,958 | +0.01(+0.24%) |
May 26, 2004 | 5.333 | 5.375 | 5.255 | 5.368 | 26,550,914 | +0.04(+0.73%) |
May 25, 2004 | 5.384 | 5.397 | 5.291 | 5.329 | 24,025,498 | -0.09(-1.67%) |
May 24, 2004 | 5.478 | 5.510 | 5.371 | 5.420 | 10,022,149 | -0.06(-1.06%) |
May 21, 2004 | 5.527 | 5.543 | 5.449 | 5.478 | 11,132,318 | -0.03(-0.47%) |
May 20, 2004 | 5.472 | 5.552 | 5.439 | 5.504 | 12,174,725 | +0.02(+0.41%) |
May 19, 2004 | 5.478 | 5.620 | 5.365 | 5.481 | 18,441,856 | +0.07(+1.37%) |
May 18, 2004 | 5.433 | 5.485 | 5.384 | 5.407 | 11,176,254 | +0.04(+0.66%) |
May 17, 2004 | 5.336 | 5.413 | 5.317 | 5.371 | 18,088,508 | -0.03(-0.60%) |
May 14, 2004 | 5.371 | 5.449 | 5.355 | 5.404 | 12,135,121 | +0.00(+0.06%) |
May 13, 2004 | 5.452 | 5.472 | 5.342 | 5.401 | 15,005,222 | -0.07(-1.24%) |
May 12, 2004 | 5.423 | 5.498 | 5.388 | 5.468 | 13,581,929 | +0.03(+0.59%) |
May 11, 2004 | 5.352 | 5.510 | 5.346 | 5.436 | 16,189,650 | +0.11(+2.06%) |
May 10, 2004 | 5.420 | 5.478 | 5.320 | 5.326 | 20,334,526 | -0.15(-2.72%) |
May 07, 2004 | 5.569 | 5.611 | 5.475 | 5.475 | 16,174,488 | -0.09(-1.68%) |
May 06, 2004 | 5.565 | 5.601 | 5.452 | 5.569 | 20,505,632 | -0.02(-0.40%) |
May 05, 2004 | 5.527 | 5.669 | 5.514 | 5.591 | 18,054,164 | +0.07(+1.23%) |
May 04, 2004 | 5.527 | 5.620 | 5.491 | 5.523 | 17,836,956 | +0.00(+0.00%) |
May 03, 2004 | 5.527 | 5.562 | 5.494 | 5.523 | 22,192,852 | -0.02(-0.35%) |
Apr 30, 2004 | 5.640 | 5.662 | 5.504 | 5.543 | 33,122,816 | -0.11(-1.94%) |
Apr 29, 2004 | 5.769 | 5.769 | 5.637 | 5.653 | 17,637,076 | -0.12(-2.02%) |
Apr 28, 2004 | 5.866 | 5.866 | 5.750 | 5.769 | 13,799,755 | -0.09(-1.60%) |
Apr 27, 2004 | 5.918 | 5.940 | 5.837 | 5.863 | 14,290,172 | -0.05(-0.93%) |
Apr 26, 2004 | 5.902 | 5.944 | 5.876 | 5.918 | 15,047,302 | -0.01(-0.16%) |
Apr 23, 2004 | 5.882 | 5.995 | 5.753 | 5.927 | 32,983,580 | +0.10(+1.72%) |
Apr 22, 2004 | 5.927 | 5.931 | 5.753 | 5.827 | 39,936,984 | -0.18(-3.01%) |
Apr 21, 2004 | 5.914 | 6.040 | 5.870 | 6.008 | 26,691,386 | +0.09(+1.58%) |
Apr 20, 2004 | 6.092 | 6.092 | 5.911 | 5.914 | 21,299,272 | -0.18(-2.92%) |
Apr 19, 2004 | 6.031 | 6.105 | 5.989 | 6.092 | 14,840,306 | +0.01(+0.11%) |
Apr 16, 2004 | 6.070 | 6.137 | 6.018 | 6.086 | 12,342,427 | +0.06(+1.02%) |
Apr 15, 2004 | 6.095 | 6.128 | 6.021 | 6.024 | 17,303,840 | -0.06(-1.01%) |
Apr 14, 2004 | 6.066 | 6.160 | 6.066 | 6.086 | 12,086,543 | -0.03(-0.48%) |
Apr 13, 2004 | 6.157 | 6.189 | 6.108 | 6.115 | 14,369,382 | -0.06(-0.94%) |
Apr 12, 2004 | 6.160 | 6.205 | 6.144 | 6.173 | 10,694,191 | -0.04(-0.68%) |
Apr 08, 2004 | 6.273 | 6.309 | 6.183 | 6.215 | 21,233,368 | -0.09(-1.49%) |
Apr 07, 2004 | 6.328 | 6.348 | 6.221 | 6.309 | 37,914,672 | -0.07(-1.06%) |
Apr 06, 2004 | 6.299 | 6.383 | 6.276 | 6.377 | 12,805,616 | +0.08(+1.23%) |
Apr 05, 2004 | 6.351 | 6.357 | 6.247 | 6.299 | 11,838,395 | -0.04(-0.56%) |
Apr 02, 2004 | 6.286 | 6.338 | 6.221 | 6.335 | 21,078,042 | +0.10(+1.55%) |
Apr 01, 2004 | 6.176 | 6.296 | 6.176 | 6.238 | 30,042,932 | -0.09(-1.38%) |
Mar 31, 2004 | 6.425 | 6.425 | 6.289 | 6.325 | 18,313,760 | -0.08(-1.21%) |
Mar 30, 2004 | 6.390 | 6.448 | 6.335 | 6.402 | 11,435,541 | -0.01(-0.15%) |
Mar 29, 2004 | 6.444 | 6.444 | 6.386 | 6.412 | 8,175,581 | -0.05(-0.75%) |
Mar 26, 2004 | 6.377 | 6.490 | 6.354 | 6.461 | 12,978,886 | +0.05(+0.86%) |
Mar 25, 2004 | 6.331 | 6.406 | 6.299 | 6.406 | 12,616,256 | +0.13(+2.06%) |
Mar 24, 2004 | 6.260 | 6.341 | 6.244 | 6.276 | 10,684,599 | +0.02(+0.26%) |
Mar 23, 2004 | 6.251 | 6.309 | 6.202 | 6.260 | 11,004,222 | +0.02(+0.36%) |
Mar 22, 2004 | 6.335 | 6.338 | 6.192 | 6.238 | 13,906,502 | -0.11(-1.78%) |
Mar 19, 2004 | 6.331 | 6.422 | 6.318 | 6.351 | 20,082,356 | +0.02(+0.36%) |
Mar 18, 2004 | 6.260 | 6.357 | 6.221 | 6.328 | 13,270,661 | +0.07(+1.19%) |
Mar 17, 2004 | 6.189 | 6.283 | 6.179 | 6.254 | 10,829,713 | +0.11(+1.84%) |
Mar 16, 2004 | 6.154 | 6.163 | 6.125 | 6.141 | 15,727,389 | +0.04(+0.69%) |
Mar 15, 2004 | 6.147 | 6.147 | 5.704 | 6.099 | 18,069,944 | -0.06(-1.05%) |
Mar 12, 2004 | 6.199 | 6.221 | 6.108 | 6.163 | 16,412,117 | +0.02(+0.37%) |
Mar 11, 2004 | 6.512 | 6.512 | 6.125 | 6.141 | 24,369,254 | -0.13(-2.06%) |
Mar 10, 2004 | 6.360 | 6.360 | 6.260 | 6.270 | 15,545,145 | -0.09(-1.42%) |
Mar 09, 2004 | 6.432 | 6.432 | 6.351 | 6.360 | 12,573,557 | -0.04(-0.56%) |
Mar 08, 2004 | 6.625 | 6.625 | 6.393 | 6.396 | 10,865,605 | -0.05(-0.75%) |
Mar 05, 2004 | 6.464 | 6.499 | 6.435 | 6.444 | 14,699,214 | -0.02(-0.30%) |
Mar 04, 2004 | 6.496 | 6.532 | 6.457 | 6.464 | 14,022,222 | -0.03(-0.40%) |
Mar 03, 2004 | 6.499 | 6.509 | 6.415 | 6.490 | 19,120,706 | -0.01(-0.15%) |
Mar 02, 2004 | 6.551 | 6.622 | 6.448 | 6.499 | 22,073,730 | -0.08(-1.28%) |
Mar 01, 2004 | 6.551 | 6.596 | 6.506 | 6.583 | 16,216,568 | +0.11(+1.70%) |
Feb 27, 2004 | 6.535 | 6.535 | 6.444 | 6.474 | 14,828,239 | -0.04(-0.60%) |
Feb 26, 2004 | 6.480 | 6.532 | 6.402 | 6.512 | 15,218,097 | -0.03(-0.49%) |
Feb 25, 2004 | 6.467 | 6.545 | 6.383 | 6.545 | 25,472,924 | +0.10(+1.50%) |
Feb 24, 2004 | 6.289 | 6.483 | 6.221 | 6.448 | 23,964,234 | +0.07(+1.17%) |
Feb 23, 2004 | 6.464 | 6.487 | 6.351 | 6.373 | 16,733,286 | -0.09(-1.40%) |
Feb 20, 2004 | 6.496 | 6.503 | 6.428 | 6.464 | 19,635,256 | +0.00(+0.00%) |
Feb 19, 2004 | 6.512 | 6.658 | 6.464 | 6.464 | 26,260,376 | -0.03(-0.45%) |
Feb 18, 2004 | 6.461 | 6.496 | 6.415 | 6.493 | 13,630,816 | +0.04(+0.55%) |
Feb 17, 2004 | 6.487 | 6.506 | 6.393 | 6.457 | 12,518,172 | -0.01(-0.10%) |
Feb 13, 2004 | 6.506 | 6.548 | 6.457 | 6.464 | 11,526,508 | -0.02(-0.30%) |
Feb 12, 2004 | 6.464 | 6.509 | 6.419 | 6.483 | 12,381,103 | +0.03(+0.45%) |
Feb 11, 2004 | 6.444 | 6.487 | 6.399 | 6.454 | 17,913,382 | +0.03(+0.45%) |
Feb 10, 2004 | 6.302 | 6.499 | 6.289 | 6.425 | 17,929,470 | +0.12(+1.95%) |
Feb 09, 2004 | 6.325 | 6.335 | 6.260 | 6.302 | 13,874,323 | +0.01(+0.15%) |
Feb 06, 2004 | 6.199 | 6.325 | 6.163 | 6.293 | 13,794,495 | +0.15(+2.47%) |
Feb 05, 2004 | 6.192 | 6.238 | 6.128 | 6.141 | 18,999,416 | -0.05(-0.73%) |
Feb 04, 2004 | 6.254 | 6.254 | 6.160 | 6.186 | 18,735,178 | -0.08(-1.24%) |
Feb 03, 2004 | 6.393 | 6.396 | 6.209 | 6.263 | 20,030,376 | -0.05(-0.77%) |
Feb 02, 2004 | 6.318 | 6.373 | 6.225 | 6.312 | 17,933,184 | +0.02(+0.36%) |
Jan 30, 2004 | 6.341 | 6.415 | 6.270 | 6.289 | 16,268,550 | -0.04(-0.66%) |
Jan 29, 2004 | 6.461 | 6.464 | 6.231 | 6.331 | 26,462,732 | -0.06(-0.91%) |
Jan 28, 2004 | 6.448 | 6.516 | 6.390 | 6.390 | 17,279,706 | -0.05(-0.70%) |
Jan 27, 2004 | 6.535 | 6.535 | 6.370 | 6.435 | 18,975,900 | -0.08(-1.19%) |
Jan 26, 2004 | 6.367 | 6.561 | 6.341 | 6.512 | 21,438,816 | +0.15(+2.28%) |
Jan 23, 2004 | 6.470 | 6.480 | 6.318 | 6.367 | 42,249,220 | -0.23(-3.43%) |
Jan 22, 2004 | 6.577 | 6.732 | 6.574 | 6.593 | 39,092,292 | -0.27(-4.00%) |
Jan 21, 2004 | 7.013 | 7.013 | 6.813 | 6.868 | 20,108,966 | -0.13(-1.85%) |
Jan 20, 2004 | 6.852 | 7.075 | 6.819 | 6.997 | 22,794,040 | +0.20(+2.90%) |
Jan 16, 2004 | 6.884 | 6.897 | 6.794 | 6.800 | 12,846,149 | -0.04(-0.57%) |
Jan 15, 2004 | 6.910 | 6.910 | 6.800 | 6.839 | 11,470,505 | -0.07(-1.03%) |
Jan 14, 2004 | 6.933 | 6.933 | 6.868 | 6.910 | 14,637,641 | +0.11(+1.57%) |
Jan 13, 2004 | 6.836 | 6.884 | 6.739 | 6.803 | 13,836,884 | +0.01(+0.14%) |
Jan 12, 2004 | 6.806 | 6.981 | 6.777 | 6.794 | 22,191,306 | -0.01(-0.19%) |
Jan 09, 2004 | 6.868 | 6.916 | 6.787 | 6.806 | 27,036,072 | -0.30(-4.19%) |
Jan 08, 2004 | 6.949 | 7.139 | 6.894 | 7.104 | 23,149,552 | +0.23(+3.39%) |
Jan 07, 2004 | 6.933 | 6.933 | 6.787 | 6.871 | 16,386,745 | -0.06(-0.89%) |
Jan 06, 2004 | 6.945 | 6.949 | 6.768 | 6.933 | 16,213,474 | -0.01(-0.19%) |
Jan 05, 2004 | 6.936 | 6.962 | 6.874 | 6.945 | 20,310,084 | +0.20(+2.97%) |
Jan 02, 2004 | 6.706 | 6.803 | 6.609 | 6.745 | 20,724,694 | +0.18(+2.81%) |
Dec 31, 2003 | 6.464 | 6.590 | 6.464 | 6.561 | 12,403,690 | +0.09(+1.35%) |
Dec 30, 2003 | 6.451 | 6.499 | 6.419 | 6.474 | 13,323,880 | +0.02(+0.35%) |
Dec 29, 2003 | 6.406 | 6.451 | 6.383 | 6.451 | 13,247,765 | +0.06(+1.01%) |
Dec 26, 2003 | 6.393 | 6.409 | 6.338 | 6.386 | 4,583,622 | +0.02(+0.36%) |
Dec 24, 2003 | 6.399 | 6.438 | 6.364 | 6.364 | 7,671,550 | -0.02(-0.30%) |
Dec 23, 2003 | 6.302 | 6.415 | 6.289 | 6.383 | 13,686,510 | +0.07(+1.18%) |
Dec 22, 2003 | 6.302 | 6.309 | 6.238 | 6.309 | 19,166,188 | +0.04(+0.57%) |
Dec 19, 2003 | 6.289 | 6.289 | 6.189 | 6.273 | 17,971,550 | +0.05(+0.83%) |
Dec 18, 2003 | 6.137 | 6.231 | 6.108 | 6.221 | 15,465,008 | +0.11(+1.85%) |
Dec 17, 2003 | 6.147 | 6.147 | 6.040 | 6.108 | 15,506,160 | -0.02(-0.37%) |
Dec 16, 2003 | 6.141 | 6.179 | 6.092 | 6.131 | 20,677,974 | -0.00(-0.05%) |
Dec 15, 2003 | 6.134 | 6.276 | 5.986 | 6.134 | 28,929,052 | +0.00(+0.00%) |
Dec 12, 2003 | 6.280 | 6.399 | 6.108 | 6.134 | 35,840,376 | -0.21(-3.26%) |
Dec 11, 2003 | 6.451 | 6.509 | 6.338 | 6.341 | 18,818,100 | -0.08(-1.31%) |
Dec 10, 2003 | 6.373 | 6.457 | 6.367 | 6.425 | 7,859,053 | +0.01(+0.10%) |
Dec 09, 2003 | 6.470 | 6.480 | 6.386 | 6.419 | 11,354,785 | -0.05(-0.85%) |
Dec 08, 2003 | 6.493 | 6.493 | 6.422 | 6.474 | 10,225,123 | -0.04(-0.60%) |
Dec 05, 2003 | 6.567 | 6.616 | 6.516 | 6.512 | 7,460,531 | -0.05(-0.79%) |
Dec 04, 2003 | 6.609 | 6.680 | 6.545 | 6.564 | 14,507,379 | +0.03(+0.44%) |
Dec 03, 2003 | 6.541 | 6.590 | 6.499 | 6.535 | 13,741,586 | -0.02(-0.25%) |
Dec 02, 2003 | 6.529 | 6.600 | 6.512 | 6.551 | 13,266,329 | -0.03(-0.39%) |
Dec 01, 2003 | 6.457 | 6.600 | 6.390 | 6.577 | 17,807,254 | +0.17(+2.62%) |
Nov 28, 2003 | 6.396 | 6.448 | 6.344 | 6.409 | 5,856,541 | +0.02(+0.25%) |
Nov 26, 2003 | 6.454 | 6.487 | 6.341 | 6.393 | 10,304,023 | -0.06(-0.95%) |
Nov 25, 2003 | 6.364 | 6.490 | 6.360 | 6.454 | 10,531,131 | +0.05(+0.86%) |
Nov 24, 2003 | 6.474 | 6.477 | 6.335 | 6.399 | 16,939,354 | -0.06(-1.00%) |
Nov 21, 2003 | 6.173 | 6.464 | 6.189 | 6.464 | 19,859,580 | +0.29(+4.71%) |
Nov 20, 2003 | 6.183 | 6.218 | 6.167 | 6.173 | 8,406,712 | -0.04(-0.62%) |
Nov 19, 2003 | 6.186 | 6.212 | 6.167 | 6.212 | 8,031,086 | +0.03(+0.42%) |
Nov 18, 2003 | 6.205 | 6.231 | 6.157 | 6.186 | 10,783,611 | -0.01(-0.16%) |
Nov 17, 2003 | 6.228 | 6.260 | 6.144 | 6.196 | 10,170,048 | -0.03(-0.52%) |
Nov 14, 2003 | 6.231 | 6.283 | 6.157 | 6.228 | 10,570,117 | +0.02(+0.31%) |
Nov 13, 2003 | 6.257 | 6.260 | 6.179 | 6.209 | 8,476,020 | -0.05(-0.83%) |
Nov 12, 2003 | 6.144 | 6.293 | 6.141 | 6.260 | 13,354,512 | +0.10(+1.57%) |
Nov 11, 2003 | 6.254 | 6.296 | 6.147 | 6.163 | 13,095,534 | -0.00(-0.05%) |
Nov 10, 2003 | 6.170 | 6.189 | 6.118 | 6.167 | 10,917,586 | +0.05(+0.79%) |
Nov 07, 2003 | 6.108 | 6.457 | 6.070 | 6.118 | 14,467,156 | +0.05(+0.85%) |
Nov 06, 2003 | 6.060 | 6.083 | 5.966 | 6.066 | 16,099,920 | +0.03(+0.48%) |
Nov 05, 2003 | 6.157 | 6.060 | 5.995 | 6.037 | 16,998,142 | -0.04(-0.64%) |
Nov 04, 2003 | 6.157 | 6.157 | 6.050 | 6.076 | 14,924,775 | -0.04(-0.58%) |
Nov 03, 2003 | 6.008 | 6.173 | 6.040 | 6.112 | 14,746,666 | +0.10(+1.72%) |
Oct 31, 2003 | 6.099 | 6.121 | 5.918 | 6.008 | 31,660,846 | -0.09(-1.48%) |
Oct 30, 2003 | 6.163 | 6.205 | 6.086 | 6.099 | 21,401,688 | -0.06(-1.05%) |
Oct 29, 2003 | 6.228 | 6.273 | 6.076 | 6.163 | 33,741,640 | -0.28(-4.36%) |
Oct 28, 2003 | 6.412 | 6.448 | 6.318 | 6.444 | 18,228,672 | +0.05(+0.76%) |
Oct 27, 2003 | 6.448 | 6.464 | 6.367 | 6.396 | 15,447,990 | -0.04(-0.55%) |
Oct 24, 2003 | 6.451 | 6.522 | 6.351 | 6.432 | 41,607,188 | +0.24(+3.86%) |
Oct 23, 2003 | 6.306 | 6.306 | 6.160 | 6.192 | 16,816,208 | -0.11(-1.79%) |
Oct 22, 2003 | 6.464 | 6.496 | 6.238 | 6.306 | 30,356,366 | -0.16(-2.45%) |
Oct 21, 2003 | 6.810 | 6.593 | 6.325 | 6.464 | 66,978,316 | -0.35(-5.08%) |
Oct 20, 2003 | 6.551 | 6.810 | 6.538 | 6.810 | 25,889,392 | +0.31(+4.72%) |
Oct 17, 2003 | 6.561 | 6.587 | 6.480 | 6.503 | 12,089,328 | -0.07(-1.13%) |
Oct 16, 2003 | 6.470 | 6.600 | 6.487 | 6.577 | 15,070,508 | +0.11(+1.65%) |
Oct 15, 2003 | 6.529 | 6.532 | 6.432 | 6.470 | 13,712,501 | -0.02(-0.35%) |
Oct 14, 2003 | 6.512 | 6.519 | 6.464 | 6.493 | 11,292,284 | -0.02(-0.30%) |
Oct 13, 2003 | 6.541 | 6.590 | 6.490 | 6.512 | 10,842,090 | -0.01(-0.20%) |
Oct 10, 2003 | 6.535 | 6.580 | 6.503 | 6.525 | 10,419,434 | -0.02(-0.25%) |
Oct 09, 2003 | 6.457 | 6.558 | 6.432 | 6.541 | 19,960,138 | +0.09(+1.35%) |
Oct 08, 2003 | 6.516 | 6.561 | 6.444 | 6.454 | 22,091,056 | -0.11(-1.63%) |
Oct 07, 2003 | 6.512 | 6.567 | 6.467 | 6.561 | 15,883,951 | +0.05(+0.74%) |
Oct 06, 2003 | 6.593 | 6.593 | 6.483 | 6.512 | 19,383,706 | -0.03(-0.44%) |
Oct 03, 2003 | 6.777 | 7.094 | 6.516 | 6.541 | 42,888,152 | -0.18(-2.69%) |
Oct 02, 2003 | 6.716 | 6.907 | 6.593 | 6.722 | 27,573,210 | -0.16(-2.39%) |