Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.805 | 7.918 | 7.644 | 7.644 | 650,290 | -0.16(-2.11%) |
Nov 29, 2004 | 7.834 | 7.899 | 7.632 | 7.809 | 531,510 | +0.00(+0.02%) |
Nov 26, 2004 | 7.713 | 7.891 | 7.713 | 7.807 | 557,093 | +0.16(+2.10%) |
Nov 24, 2004 | 7.562 | 7.734 | 7.562 | 7.646 | 403,070 | +0.07(+0.94%) |
Nov 23, 2004 | 7.665 | 7.665 | 7.445 | 7.575 | 606,433 | -0.09(-1.15%) |
Nov 22, 2004 | 7.355 | 7.669 | 7.349 | 7.663 | 574,584 | +0.30(+4.08%) |
Nov 19, 2004 | 7.393 | 7.483 | 7.330 | 7.362 | 469,378 | -0.05(-0.65%) |
Nov 18, 2004 | 7.472 | 7.485 | 7.320 | 7.410 | 511,408 | -0.06(-0.82%) |
Nov 17, 2004 | 7.460 | 7.604 | 7.368 | 7.472 | 369,133 | +0.09(+1.19%) |
Nov 16, 2004 | 7.391 | 7.451 | 7.334 | 7.383 | 510,364 | -0.01(-0.10%) |
Nov 15, 2004 | 7.422 | 7.426 | 7.240 | 7.391 | 589,203 | -0.00(-0.03%) |
Nov 12, 2004 | 7.230 | 7.429 | 7.192 | 7.393 | 475,905 | +0.19(+2.66%) |
Nov 11, 2004 | 7.129 | 7.219 | 7.067 | 7.202 | 414,034 | +0.07(+1.02%) |
Nov 10, 2004 | 7.127 | 7.293 | 7.058 | 7.129 | 450,582 | -0.00(-0.03%) |
Nov 09, 2004 | 7.039 | 7.219 | 7.014 | 7.131 | 321,882 | +0.09(+1.31%) |
Nov 08, 2004 | 7.067 | 7.129 | 6.956 | 7.039 | 442,228 | +0.02(+0.27%) |
Nov 05, 2004 | 7.083 | 7.163 | 6.985 | 7.020 | 418,733 | -0.06(-0.79%) |
Nov 04, 2004 | 6.953 | 7.081 | 6.895 | 7.075 | 530,727 | +0.10(+1.46%) |
Nov 03, 2004 | 6.895 | 7.037 | 6.863 | 6.974 | 793,088 | +0.18(+2.71%) |
Nov 02, 2004 | 6.679 | 6.866 | 6.656 | 6.790 | 1,035,609 | +0.24(+3.62%) |
Nov 01, 2004 | 6.592 | 6.600 | 6.435 | 6.552 | 530,727 | -0.02(-0.32%) |
Oct 29, 2004 | 6.499 | 6.583 | 6.439 | 6.573 | 785,517 | +0.08(+1.30%) |
Oct 28, 2004 | 6.690 | 6.692 | 6.439 | 6.489 | 1,295,882 | -0.41(-5.89%) |
Oct 27, 2004 | 6.880 | 7.085 | 6.755 | 6.895 | 915,001 | +0.05(+0.70%) |
Oct 26, 2004 | 6.742 | 6.851 | 6.638 | 6.847 | 1,032,215 | +0.16(+2.44%) |
Oct 25, 2004 | 6.935 | 6.958 | 6.638 | 6.684 | 1,123,063 | +0.07(+1.10%) |
Oct 22, 2004 | 6.663 | 6.738 | 6.608 | 6.612 | 506,709 | -0.04(-0.66%) |
Oct 21, 2004 | 6.512 | 6.656 | 6.357 | 6.656 | 736,178 | +0.10(+1.46%) |
Oct 20, 2004 | 6.464 | 6.682 | 6.460 | 6.560 | 648,463 | +0.10(+1.57%) |
Oct 19, 2004 | 6.857 | 6.943 | 6.336 | 6.458 | 1,102,700 | -0.35(-5.15%) |
Oct 18, 2004 | 6.834 | 6.914 | 6.736 | 6.809 | 638,021 | -0.06(-0.86%) |
Oct 15, 2004 | 6.885 | 6.951 | 6.861 | 6.868 | 467,551 | +0.00(+0.06%) |
Oct 14, 2004 | 6.928 | 6.960 | 6.780 | 6.864 | 476,427 | -0.04(-0.64%) |
Oct 13, 2004 | 7.493 | 7.495 | 6.778 | 6.908 | 1,386,468 | -0.58(-7.80%) |
Oct 12, 2004 | 7.564 | 7.564 | 7.368 | 7.493 | 329,191 | -0.07(-0.94%) |
Oct 11, 2004 | 7.661 | 7.684 | 7.537 | 7.564 | 392,889 | -0.05(-0.65%) |
Oct 08, 2004 | 7.671 | 7.797 | 7.596 | 7.613 | 574,584 | -0.09(-1.17%) |
Oct 07, 2004 | 8.025 | 8.025 | 7.703 | 7.703 | 454,237 | -0.32(-4.01%) |
Oct 06, 2004 | 7.824 | 8.025 | 7.824 | 8.025 | 408,552 | +0.18(+2.32%) |
Oct 05, 2004 | 7.872 | 7.926 | 7.797 | 7.843 | 503,838 | +0.00(+0.00%) |
Oct 04, 2004 | 7.717 | 7.897 | 7.703 | 7.843 | 541,952 | +0.13(+1.64%) |
Oct 01, 2004 | 7.661 | 7.721 | 7.623 | 7.717 | 482,170 | +0.11(+1.49%) |
Sep 30, 2004 | 7.464 | 7.669 | 7.452 | 7.604 | 440,662 | +0.15(+1.98%) |
Sep 29, 2004 | 7.629 | 7.629 | 7.391 | 7.456 | 448,755 | -0.19(-2.46%) |
Sep 28, 2004 | 7.278 | 7.652 | 7.278 | 7.644 | 776,641 | +0.38(+5.30%) |
Sep 27, 2004 | 7.113 | 7.341 | 7.113 | 7.259 | 649,246 | +0.14(+1.94%) |
Sep 24, 2004 | 7.043 | 7.209 | 7.043 | 7.121 | 250,091 | +0.08(+1.12%) |
Sep 23, 2004 | 7.140 | 7.148 | 7.010 | 7.043 | 420,300 | -0.10(-1.37%) |
Sep 22, 2004 | 7.288 | 7.288 | 7.125 | 7.140 | 580,588 | -0.18(-2.48%) |
Sep 21, 2004 | 7.315 | 7.364 | 7.192 | 7.322 | 482,692 | -0.01(-0.10%) |
Sep 20, 2004 | 7.203 | 7.414 | 7.196 | 7.330 | 481,648 | -0.09(-1.24%) |
Sep 17, 2004 | 7.449 | 7.485 | 7.347 | 7.422 | 562,575 | +0.02(+0.26%) |
Sep 16, 2004 | 7.445 | 7.533 | 7.393 | 7.403 | 557,354 | -0.01(-0.16%) |
Sep 15, 2004 | 7.544 | 7.575 | 7.374 | 7.414 | 695,975 | -0.13(-1.73%) |
Sep 14, 2004 | 7.763 | 7.763 | 7.512 | 7.544 | 455,020 | -0.25(-3.17%) |
Sep 13, 2004 | 7.742 | 7.866 | 7.738 | 7.791 | 278,285 | +0.07(+0.94%) |
Sep 10, 2004 | 7.782 | 7.782 | 7.684 | 7.719 | 473,555 | -0.08(-1.08%) |
Sep 09, 2004 | 7.669 | 7.843 | 7.602 | 7.803 | 604,605 | +0.26(+3.51%) |
Sep 08, 2004 | 7.638 | 7.715 | 7.525 | 7.539 | 344,594 | -0.08(-1.08%) |
Sep 07, 2004 | 7.441 | 7.677 | 7.441 | 7.621 | 369,133 | +0.18(+2.42%) |
Sep 03, 2004 | 7.523 | 7.567 | 7.439 | 7.441 | 322,143 | -0.08(-1.09%) |
Sep 02, 2004 | 7.295 | 7.523 | 7.270 | 7.523 | 500,705 | +0.25(+3.40%) |
Sep 01, 2004 | 7.278 | 7.336 | 7.202 | 7.276 | 335,196 | +0.01(+0.16%) |
Aug 31, 2004 | 7.269 | 7.282 | 7.167 | 7.265 | 370,699 | +0.02(+0.24%) |
Aug 30, 2004 | 7.313 | 7.360 | 7.242 | 7.247 | 320,315 | -0.09(-1.28%) |
Aug 27, 2004 | 7.209 | 7.345 | 7.198 | 7.341 | 232,862 | +0.11(+1.56%) |
Aug 26, 2004 | 7.293 | 7.297 | 7.163 | 7.228 | 241,737 | -0.07(-0.89%) |
Aug 25, 2004 | 7.186 | 7.293 | 7.102 | 7.293 | 306,740 | +0.07(+0.95%) |
Aug 24, 2004 | 7.211 | 7.324 | 7.140 | 7.224 | 323,970 | +0.03(+0.45%) |
Aug 23, 2004 | 7.353 | 7.360 | 7.146 | 7.192 | 482,953 | -0.11(-1.55%) |
Aug 20, 2004 | 7.236 | 7.330 | 7.221 | 7.305 | 493,918 | +0.06(+0.87%) |
Aug 19, 2004 | 7.347 | 7.374 | 7.221 | 7.242 | 419,517 | -0.11(-1.43%) |
Aug 18, 2004 | 7.267 | 7.374 | 7.217 | 7.347 | 302,302 | +0.04(+0.58%) |
Aug 17, 2004 | 7.401 | 7.416 | 7.278 | 7.305 | 259,750 | -0.05(-0.65%) |
Aug 16, 2004 | 7.182 | 7.397 | 7.182 | 7.353 | 290,555 | +0.17(+2.37%) |
Aug 13, 2004 | 7.131 | 7.278 | 7.131 | 7.182 | 320,837 | +0.08(+1.16%) |
Aug 12, 2004 | 7.330 | 7.330 | 7.079 | 7.100 | 362,345 | -0.28(-3.76%) |
Aug 11, 2004 | 7.270 | 7.454 | 7.159 | 7.378 | 828,330 | +0.06(+0.81%) |
Aug 10, 2004 | 6.987 | 7.326 | 6.987 | 7.318 | 591,814 | +0.36(+5.17%) |
Aug 09, 2004 | 6.976 | 7.066 | 6.926 | 6.958 | 503,055 | -0.02(-0.30%) |
Aug 06, 2004 | 7.202 | 7.205 | 6.953 | 6.979 | 725,213 | -0.27(-3.78%) |
Aug 05, 2004 | 7.408 | 7.428 | 7.251 | 7.253 | 462,069 | -0.14(-1.84%) |
Aug 04, 2004 | 7.493 | 7.493 | 7.374 | 7.389 | 587,115 | -0.09(-1.15%) |
Aug 03, 2004 | 7.661 | 7.690 | 7.475 | 7.475 | 726,258 | -0.29(-3.68%) |
Aug 02, 2004 | 7.581 | 7.795 | 7.567 | 7.761 | 586,854 | +0.13(+1.76%) |
Jul 30, 2004 | 7.527 | 7.665 | 7.527 | 7.627 | 350,076 | +0.08(+1.04%) |
Jul 29, 2004 | 7.473 | 7.594 | 7.399 | 7.548 | 351,642 | +0.08(+1.03%) |
Jul 28, 2004 | 7.454 | 7.539 | 7.399 | 7.472 | 546,651 | +0.00(+0.03%) |
Jul 27, 2004 | 7.188 | 7.498 | 7.188 | 7.470 | 789,172 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.157 | 7.232 | 773,770 | +0.11(+1.59%) |
Jul 23, 2004 | 7.320 | 7.320 | 7.081 | 7.119 | 1,098,262 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.431 | 7.154 | 7.320 | 1,140,031 | -0.06(-0.80%) |
Jul 21, 2004 | 7.816 | 7.816 | 7.357 | 7.380 | 1,105,833 | -0.44(-5.59%) |
Jul 20, 2004 | 7.705 | 7.826 | 7.588 | 7.816 | 1,169,531 | +0.11(+1.44%) |
Jul 19, 2004 | 7.837 | 7.851 | 7.699 | 7.705 | 676,135 | -0.15(-1.85%) |
Jul 16, 2004 | 7.910 | 7.970 | 7.822 | 7.851 | 986,269 | -0.00(-0.02%) |
Jul 15, 2004 | 8.136 | 8.190 | 7.721 | 7.853 | 1,242,626 | -0.12(-1.49%) |
Jul 14, 2004 | 8.023 | 8.073 | 7.910 | 7.971 | 787,867 | -0.05(-0.64%) |
Jul 13, 2004 | 7.910 | 8.025 | 7.891 | 8.023 | 556,049 | +0.16(+2.05%) |
Jul 12, 2004 | 7.929 | 7.968 | 7.826 | 7.862 | 437,007 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.973 | 7.751 | 7.912 | 430,742 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.778 | 7.784 | 706,939 | -0.14(-1.79%) |
Jul 07, 2004 | 7.745 | 8.048 | 7.667 | 7.926 | 706,156 | +0.26(+3.40%) |
Jul 06, 2004 | 7.617 | 7.870 | 7.602 | 7.665 | 575,889 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.527 | 7.586 | 267,843 | +0.01(+0.13%) |
Jul 01, 2004 | 7.726 | 7.736 | 7.519 | 7.577 | 376,442 | -0.15(-1.88%) |
Jun 30, 2004 | 7.719 | 7.778 | 7.581 | 7.722 | 471,206 | +0.08(+1.05%) |
Jun 29, 2004 | 7.558 | 7.776 | 7.558 | 7.642 | 594,685 | +0.10(+1.29%) |
Jun 28, 2004 | 7.623 | 7.680 | 7.485 | 7.544 | 484,259 | -0.03(-0.40%) |
Jun 25, 2004 | 7.564 | 7.724 | 7.498 | 7.575 | 1,296,926 | +0.07(+0.89%) |
Jun 24, 2004 | 7.433 | 7.642 | 7.334 | 7.508 | 1,467,657 | +0.07(+0.90%) |
Jun 23, 2004 | 7.117 | 7.468 | 7.117 | 7.441 | 548,478 | +0.32(+4.55%) |
Jun 22, 2004 | 7.100 | 7.152 | 6.895 | 7.117 | 864,878 | +0.11(+1.64%) |
Jun 21, 2004 | 7.159 | 7.165 | 6.976 | 7.002 | 403,592 | -0.18(-2.45%) |
Jun 18, 2004 | 7.179 | 7.247 | 7.090 | 7.179 | 620,791 | +0.00(+0.00%) |
Jun 17, 2004 | 7.010 | 7.280 | 6.920 | 7.179 | 888,895 | +0.14(+2.01%) |
Jun 16, 2004 | 6.981 | 7.062 | 6.868 | 7.037 | 376,442 | +0.09(+1.27%) |
Jun 15, 2004 | 6.851 | 7.004 | 6.834 | 6.949 | 514,541 | +0.27(+4.04%) |
Jun 14, 2004 | 6.861 | 6.861 | 6.665 | 6.679 | 349,815 | -0.18(-2.65%) |
Jun 10, 2004 | 6.818 | 6.960 | 6.818 | 6.861 | 519,762 | +0.04(+0.56%) |
Jun 09, 2004 | 6.953 | 6.953 | 6.776 | 6.822 | 486,347 | -0.16(-2.28%) |
Jun 08, 2004 | 7.004 | 7.010 | 6.908 | 6.981 | 421,083 | -0.07(-0.98%) |
Jun 07, 2004 | 6.767 | 7.087 | 6.751 | 7.050 | 415,601 | +0.29(+4.34%) |
Jun 04, 2004 | 6.799 | 6.818 | 6.719 | 6.757 | 355,036 | +0.03(+0.43%) |
Jun 03, 2004 | 6.933 | 6.933 | 6.728 | 6.728 | 310,134 | -0.21(-3.01%) |
Jun 02, 2004 | 6.972 | 6.991 | 6.868 | 6.937 | 373,310 | -0.00(-0.03%) |
Jun 01, 2004 | 6.985 | 6.991 | 6.828 | 6.939 | 436,485 | -0.07(-0.98%) |
May 28, 2004 | 6.832 | 7.029 | 6.753 | 7.008 | 342,244 | +0.17(+2.44%) |
May 27, 2004 | 6.953 | 6.991 | 6.782 | 6.841 | 615,048 | -0.05(-0.75%) |
May 26, 2004 | 6.998 | 7.035 | 6.843 | 6.893 | 369,133 | -0.10(-1.40%) |
May 25, 2004 | 6.799 | 7.054 | 6.767 | 6.991 | 683,183 | +0.33(+4.98%) |
May 24, 2004 | 6.684 | 6.751 | 6.615 | 6.659 | 532,815 | +0.01(+0.17%) |
May 21, 2004 | 6.623 | 6.690 | 6.539 | 6.648 | 414,295 | +0.09(+1.34%) |
May 20, 2004 | 6.483 | 6.619 | 6.410 | 6.560 | 646,374 | +0.04(+0.62%) |
May 19, 2004 | 6.569 | 6.675 | 6.418 | 6.520 | 825,198 | +0.01(+0.15%) |
May 18, 2004 | 6.139 | 6.510 | 6.139 | 6.510 | 486,869 | +0.39(+6.35%) |
May 17, 2004 | 6.250 | 6.309 | 6.083 | 6.121 | 336,240 | -0.15(-2.35%) |
May 14, 2004 | 6.265 | 6.416 | 6.225 | 6.269 | 559,965 | -0.06(-0.94%) |
May 13, 2004 | 6.464 | 6.489 | 6.244 | 6.328 | 625,229 | -0.18(-2.82%) |
May 12, 2004 | 6.412 | 6.512 | 6.276 | 6.512 | 780,296 | +0.14(+2.26%) |
May 11, 2004 | 6.368 | 6.414 | 6.290 | 6.368 | 1,042,919 | +0.11(+1.71%) |
May 10, 2004 | 6.146 | 6.424 | 6.133 | 6.261 | 921,005 | +0.11(+1.87%) |
May 07, 2004 | 6.619 | 6.751 | 6.142 | 6.146 | 509,842 | -0.49(-7.41%) |
May 06, 2004 | 6.740 | 6.740 | 6.558 | 6.638 | 461,286 | -0.10(-1.48%) |
May 05, 2004 | 6.790 | 6.863 | 6.734 | 6.738 | 465,724 | +0.02(+0.23%) |
May 04, 2004 | 6.681 | 6.884 | 6.499 | 6.723 | 535,426 | +0.04(+0.63%) |
May 03, 2004 | 6.359 | 6.736 | 6.263 | 6.681 | 1,032,215 | +0.36(+5.63%) |
Apr 30, 2004 | 6.391 | 6.464 | 6.244 | 6.324 | 597,035 | -0.11(-1.76%) |
Apr 29, 2004 | 6.455 | 6.535 | 6.384 | 6.437 | 864,878 | -0.14(-2.07%) |
Apr 28, 2004 | 6.933 | 6.933 | 6.476 | 6.573 | 1,018,901 | -0.36(-5.19%) |
Apr 27, 2004 | 7.012 | 7.066 | 6.820 | 6.933 | 564,403 | -0.05(-0.77%) |
Apr 26, 2004 | 7.108 | 7.263 | 6.958 | 6.987 | 436,746 | -0.11(-1.51%) |
Apr 23, 2004 | 7.077 | 7.106 | 6.995 | 7.094 | 590,769 | +0.04(+0.52%) |
Apr 22, 2004 | 6.953 | 7.133 | 6.891 | 7.058 | 846,343 | +0.20(+2.90%) |
Apr 21, 2004 | 7.104 | 7.117 | 6.681 | 6.859 | 1,025,689 | -0.24(-3.42%) |
Apr 20, 2004 | 7.069 | 7.165 | 7.033 | 7.102 | 954,159 | +0.06(+0.79%) |
Apr 19, 2004 | 7.230 | 7.326 | 7.008 | 7.046 | 1,189,371 | -0.02(-0.30%) |
Apr 16, 2004 | 6.818 | 7.161 | 6.761 | 7.067 | 1,495,329 | +0.36(+5.40%) |
Apr 15, 2004 | 6.895 | 6.895 | 6.587 | 6.705 | 1,026,211 | +0.28(+4.35%) |
Apr 14, 2004 | 6.478 | 6.606 | 6.414 | 6.426 | 383,752 | -0.05(-0.80%) |
Apr 13, 2004 | 6.866 | 6.868 | 6.424 | 6.478 | 300,475 | -0.42(-6.06%) |
Apr 12, 2004 | 6.757 | 6.895 | 6.723 | 6.895 | 238,344 | +0.19(+2.77%) |
Apr 08, 2004 | 6.908 | 6.930 | 6.690 | 6.709 | 350,337 | -0.17(-2.42%) |
Apr 07, 2004 | 6.887 | 6.908 | 6.763 | 6.876 | 317,705 | -0.01(-0.17%) |
Apr 06, 2004 | 6.893 | 6.970 | 6.863 | 6.887 | 751,319 | -0.02(-0.36%) |
Apr 05, 2004 | 6.905 | 6.933 | 6.826 | 6.912 | 491,568 | +0.05(+0.67%) |
Apr 02, 2004 | 6.704 | 6.887 | 6.656 | 6.866 | 750,275 | +0.25(+3.70%) |
Apr 01, 2004 | 6.838 | 6.878 | 6.455 | 6.621 | 1,783,796 | -0.11(-1.65%) |
Mar 31, 2004 | 6.895 | 6.895 | 6.610 | 6.732 | 617,397 | -0.15(-2.23%) |
Mar 30, 2004 | 6.654 | 6.918 | 6.654 | 6.885 | 605,911 | +0.23(+3.48%) |
Mar 29, 2004 | 6.502 | 6.675 | 6.502 | 6.654 | 503,055 | +0.20(+3.06%) |
Mar 26, 2004 | 6.150 | 6.510 | 6.137 | 6.456 | 428,131 | +0.31(+5.02%) |
Mar 25, 2004 | 6.024 | 6.177 | 6.014 | 6.148 | 442,228 | +0.14(+2.26%) |
Mar 24, 2004 | 6.225 | 6.368 | 5.949 | 6.012 | 1,748,031 | +0.16(+2.75%) |
Mar 23, 2004 | 5.928 | 5.939 | 5.807 | 5.851 | 675,091 | +0.11(+1.83%) |
Mar 22, 2004 | 6.129 | 6.148 | 5.704 | 5.746 | 360,779 | -0.34(-5.60%) |
Mar 19, 2004 | 6.177 | 6.309 | 5.989 | 6.087 | 523,417 | +0.31(+5.30%) |
Mar 18, 2004 | 5.842 | 5.876 | 5.721 | 5.780 | 361,562 | -0.10(-1.63%) |
Mar 17, 2004 | 5.685 | 5.907 | 5.675 | 5.876 | 292,643 | +0.25(+4.50%) |
Mar 16, 2004 | 5.685 | 5.813 | 5.602 | 5.623 | 294,210 | -0.01(-0.24%) |
Mar 15, 2004 | 5.922 | 5.934 | 5.602 | 5.637 | 335,718 | -0.26(-4.39%) |
Mar 12, 2004 | 5.685 | 5.895 | 5.604 | 5.895 | 474,338 | +0.21(+3.74%) |
Mar 11, 2004 | 5.784 | 6.045 | 5.681 | 5.683 | 313,528 | -0.10(-1.72%) |
Mar 10, 2004 | 6.014 | 6.043 | 5.782 | 5.782 | 257,140 | -0.26(-4.28%) |
Mar 09, 2004 | 6.106 | 6.114 | 5.976 | 6.041 | 251,919 | -0.03(-0.44%) |
Mar 08, 2004 | 6.181 | 6.181 | 6.052 | 6.068 | 265,494 | -0.09(-1.52%) |
Mar 05, 2004 | 6.049 | 6.186 | 6.014 | 6.162 | 183,261 | +0.11(+1.87%) |
Mar 04, 2004 | 6.033 | 6.049 | 5.937 | 6.049 | 326,842 | +0.06(+1.06%) |
Mar 03, 2004 | 6.094 | 6.094 | 5.939 | 5.985 | 531,771 | -0.11(-1.79%) |
Mar 02, 2004 | 6.177 | 6.253 | 6.089 | 6.094 | 470,423 | -0.09(-1.46%) |
Mar 01, 2004 | 6.087 | 6.225 | 6.079 | 6.184 | 489,219 | +0.16(+2.70%) |
Feb 27, 2004 | 6.024 | 6.117 | 5.995 | 6.022 | 322,665 | -0.01(-0.19%) |
Feb 26, 2004 | 5.920 | 6.100 | 5.874 | 6.033 | 377,487 | +0.13(+2.27%) |
Feb 25, 2004 | 5.727 | 5.899 | 5.723 | 5.899 | 371,743 | +0.19(+3.36%) |
Feb 24, 2004 | 5.784 | 5.932 | 5.708 | 5.708 | 370,699 | -0.07(-1.16%) |
Feb 23, 2004 | 5.880 | 5.918 | 5.775 | 5.775 | 319,793 | -0.07(-1.28%) |
Feb 20, 2004 | 5.880 | 5.880 | 5.692 | 5.849 | 394,716 | +0.05(+0.86%) |
Feb 19, 2004 | 5.876 | 5.937 | 5.767 | 5.800 | 391,584 | -0.01(-0.13%) |
Feb 18, 2004 | 5.937 | 5.960 | 5.731 | 5.807 | 196,836 | -0.09(-1.59%) |
Feb 17, 2004 | 5.723 | 5.937 | 5.723 | 5.901 | 245,131 | +0.20(+3.46%) |
Feb 13, 2004 | 5.845 | 5.863 | 5.619 | 5.704 | 359,735 | -0.09(-1.62%) |
Feb 12, 2004 | 5.863 | 5.895 | 5.784 | 5.798 | 158,983 | -0.04(-0.75%) |
Feb 11, 2004 | 5.805 | 5.868 | 5.711 | 5.842 | 168,120 | +0.04(+0.63%) |
Feb 10, 2004 | 5.631 | 5.845 | 5.631 | 5.805 | 507,231 | +0.23(+4.09%) |
Feb 09, 2004 | 5.441 | 5.619 | 5.432 | 5.577 | 404,114 | +0.17(+3.08%) |
Feb 06, 2004 | 5.484 | 5.495 | 5.380 | 5.411 | 351,903 | -0.04(-0.70%) |
Feb 05, 2004 | 5.282 | 5.470 | 5.282 | 5.449 | 226,857 | +0.20(+3.87%) |
Feb 04, 2004 | 5.420 | 5.420 | 5.204 | 5.246 | 393,411 | -0.17(-3.22%) |
Feb 03, 2004 | 5.568 | 5.568 | 5.418 | 5.420 | 262,883 | -0.15(-2.65%) |
Feb 02, 2004 | 5.583 | 5.694 | 5.459 | 5.568 | 251,397 | +0.01(+0.24%) |
Jan 30, 2004 | 5.535 | 5.596 | 5.449 | 5.554 | 305,957 | +0.04(+0.69%) |
Jan 29, 2004 | 5.610 | 5.612 | 5.392 | 5.516 | 538,819 | -0.02(-0.38%) |
Jan 28, 2004 | 5.934 | 5.936 | 5.506 | 5.537 | 324,231 | -0.38(-6.44%) |
Jan 27, 2004 | 5.918 | 5.951 | 5.840 | 5.918 | 299,431 | +0.03(+0.52%) |
Jan 26, 2004 | 6.050 | 6.070 | 5.782 | 5.888 | 192,398 | -0.16(-2.66%) |
Jan 23, 2004 | 6.031 | 6.089 | 5.872 | 6.049 | 232,600 | +0.07(+1.09%) |
Jan 22, 2004 | 6.223 | 6.238 | 5.951 | 5.983 | 239,910 | -0.24(-3.85%) |
Jan 21, 2004 | 6.033 | 6.280 | 6.022 | 6.223 | 272,803 | +0.24(+4.00%) |
Jan 20, 2004 | 5.985 | 6.020 | 5.960 | 5.983 | 204,145 | -0.01(-0.13%) |
Jan 16, 2004 | 6.033 | 6.071 | 5.953 | 5.991 | 307,263 | +0.13(+2.29%) |
Jan 15, 2004 | 6.081 | 6.081 | 5.777 | 5.857 | 634,627 | -0.38(-6.05%) |
Jan 14, 2004 | 6.393 | 6.393 | 6.148 | 6.234 | 352,425 | -0.16(-2.49%) |
Jan 13, 2004 | 6.347 | 6.393 | 6.152 | 6.393 | 234,428 | +0.11(+1.74%) |
Jan 12, 2004 | 6.261 | 6.301 | 6.215 | 6.284 | 210,150 | +0.05(+0.83%) |
Jan 09, 2004 | 6.485 | 6.485 | 6.232 | 6.232 | 159,766 | -0.25(-3.90%) |
Jan 08, 2004 | 6.502 | 6.506 | 6.449 | 6.485 | 152,717 | +0.03(+0.42%) |
Jan 07, 2004 | 6.397 | 6.458 | 6.301 | 6.458 | 297,864 | +0.06(+0.96%) |
Jan 06, 2004 | 6.602 | 6.646 | 6.397 | 6.397 | 357,385 | -0.15(-2.28%) |
Jan 05, 2004 | 6.721 | 6.721 | 6.531 | 6.546 | 256,357 | -0.06(-0.87%) |
Jan 02, 2004 | 6.569 | 6.723 | 6.569 | 6.604 | 441,706 | +0.24(+3.82%) |
Dec 31, 2003 | 6.627 | 6.629 | 6.320 | 6.361 | 305,957 | -0.27(-4.05%) |
Dec 30, 2003 | 6.684 | 6.684 | 6.589 | 6.629 | 281,679 | -0.07(-1.11%) |
Dec 29, 2003 | 6.445 | 6.704 | 6.445 | 6.704 | 196,314 | +0.26(+4.01%) |
Dec 26, 2003 | 6.363 | 6.445 | 6.363 | 6.445 | 131,833 | +0.08(+1.20%) |
Dec 24, 2003 | 6.468 | 6.468 | 6.365 | 6.368 | 90,325 | -0.12(-1.89%) |
Dec 23, 2003 | 6.378 | 6.491 | 6.368 | 6.491 | 302,041 | +0.05(+0.71%) |
Dec 22, 2003 | 6.299 | 6.445 | 6.299 | 6.445 | 238,866 | +0.13(+2.03%) |
Dec 19, 2003 | 6.414 | 6.430 | 6.234 | 6.317 | 315,094 | -0.10(-1.55%) |
Dec 18, 2003 | 6.071 | 6.495 | 6.070 | 6.416 | 633,060 | +0.31(+5.02%) |
Dec 17, 2003 | 6.114 | 6.119 | 6.060 | 6.110 | 236,255 | +0.01(+0.16%) |
Dec 16, 2003 | 5.999 | 6.100 | 5.907 | 6.100 | 259,489 | +0.08(+1.37%) |
Dec 15, 2003 | 6.127 | 6.169 | 5.999 | 6.018 | 251,658 | -0.04(-0.70%) |
Dec 12, 2003 | 5.937 | 6.060 | 5.893 | 6.060 | 429,698 | +0.16(+2.79%) |
Dec 11, 2003 | 5.708 | 6.045 | 5.708 | 5.895 | 789,433 | +0.12(+2.06%) |
Dec 10, 2003 | 6.186 | 6.186 | 5.775 | 5.777 | 507,231 | -0.44(-7.06%) |
Dec 09, 2003 | 6.158 | 6.273 | 6.158 | 6.215 | 223,725 | +0.08(+1.28%) |
Dec 08, 2003 | 6.119 | 6.167 | 6.083 | 6.137 | 292,382 | +0.07(+1.07%) |
Dec 05, 2003 | 6.062 | 6.116 | 5.976 | 6.071 | 218,242 | -0.03(-0.53%) |
Dec 04, 2003 | 5.903 | 6.137 | 5.884 | 6.104 | 341,461 | +0.22(+3.81%) |
Dec 03, 2003 | 5.905 | 6.003 | 5.880 | 5.880 | 237,822 | -0.02(-0.39%) |
Dec 02, 2003 | 5.941 | 5.941 | 5.895 | 5.903 | 380,880 | +0.01(+0.13%) |