Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.215 | 6.234 | 6.096 | 6.207 | 10,700,110 | -0.02(-0.31%) |
Nov 29, 2004 | 6.253 | 6.272 | 6.173 | 6.226 | 5,842,324 | -0.01(-0.18%) |
Nov 26, 2004 | 6.249 | 6.261 | 6.223 | 6.238 | 1,829,880 | +0.00(+0.00%) |
Nov 24, 2004 | 6.253 | 6.269 | 6.207 | 6.238 | 4,831,980 | +0.03(+0.49%) |
Nov 23, 2004 | 6.119 | 6.223 | 6.107 | 6.207 | 5,835,286 | +0.06(+1.00%) |
Nov 22, 2004 | 6.081 | 6.176 | 6.031 | 6.146 | 4,354,699 | +0.04(+0.63%) |
Nov 19, 2004 | 6.257 | 6.257 | 6.092 | 6.107 | 5,551,159 | -0.15(-2.33%) |
Nov 18, 2004 | 6.341 | 6.341 | 6.246 | 6.253 | 4,073,439 | -0.07(-1.15%) |
Nov 17, 2004 | 6.395 | 6.399 | 6.299 | 6.326 | 5,052,504 | -0.02(-0.36%) |
Nov 16, 2004 | 6.338 | 6.349 | 6.311 | 6.349 | 4,895,582 | +0.01(+0.18%) |
Nov 15, 2004 | 6.253 | 6.353 | 6.211 | 6.338 | 6,479,394 | +0.08(+1.35%) |
Nov 12, 2004 | 6.223 | 6.272 | 6.169 | 6.253 | 7,509,288 | +0.00(+0.00%) |
Nov 11, 2004 | 6.253 | 6.284 | 6.236 | 6.253 | 10,284,347 | +0.05(+0.74%) |
Nov 10, 2004 | 6.269 | 6.269 | 6.184 | 6.207 | 8,635,369 | +0.01(+0.19%) |
Nov 09, 2004 | 6.196 | 6.234 | 6.150 | 6.196 | 6,025,573 | +0.02(+0.31%) |
Nov 08, 2004 | 6.219 | 6.226 | 6.119 | 6.176 | 6,797,147 | -0.04(-0.68%) |
Nov 05, 2004 | 6.130 | 6.269 | 6.119 | 6.219 | 13,406,613 | +0.14(+2.34%) |
Nov 04, 2004 | 5.885 | 6.084 | 5.885 | 6.077 | 7,091,700 | +0.17(+2.92%) |
Nov 03, 2004 | 5.881 | 5.927 | 5.850 | 5.904 | 5,683,839 | +0.05(+0.92%) |
Nov 02, 2004 | 5.843 | 5.885 | 5.781 | 5.850 | 8,681,246 | +0.03(+0.59%) |
Nov 01, 2004 | 5.816 | 5.866 | 5.774 | 5.816 | 4,952,147 | +0.02(+0.33%) |
Oct 29, 2004 | 5.747 | 5.824 | 5.716 | 5.797 | 7,804,624 | +0.03(+0.53%) |
Oct 28, 2004 | 5.774 | 5.793 | 5.720 | 5.766 | 7,756,140 | +0.00(+0.07%) |
Oct 27, 2004 | 5.639 | 5.808 | 5.632 | 5.762 | 6,430,128 | +0.11(+1.97%) |
Oct 26, 2004 | 5.697 | 5.712 | 5.620 | 5.651 | 7,125,847 | -0.05(-0.81%) |
Oct 25, 2004 | 5.743 | 5.751 | 5.659 | 5.697 | 5,458,362 | -0.05(-0.80%) |
Oct 22, 2004 | 5.716 | 5.785 | 5.701 | 5.743 | 6,043,559 | +0.01(+0.20%) |
Oct 21, 2004 | 5.774 | 5.793 | 5.697 | 5.731 | 6,340,458 | -0.02(-0.40%) |
Oct 20, 2004 | 5.889 | 5.896 | 5.659 | 5.754 | 8,997,696 | +0.04(+0.67%) |
Oct 19, 2004 | 5.754 | 5.774 | 5.670 | 5.716 | 7,742,324 | -0.09(-1.52%) |
Oct 18, 2004 | 5.774 | 5.824 | 5.728 | 5.804 | 8,545,439 | +0.04(+0.73%) |
Oct 15, 2004 | 5.720 | 5.781 | 5.678 | 5.762 | 9,505,475 | +0.05(+0.81%) |
Oct 14, 2004 | 5.754 | 5.770 | 5.697 | 5.716 | 8,504,775 | -0.05(-0.80%) |
Oct 13, 2004 | 5.870 | 5.877 | 5.754 | 5.762 | 9,331,870 | -0.03(-0.53%) |
Oct 12, 2004 | 5.754 | 5.804 | 5.708 | 5.793 | 10,904,734 | +0.01(+0.13%) |
Oct 11, 2004 | 5.831 | 5.847 | 5.774 | 5.785 | 5,897,846 | -0.04(-0.66%) |
Oct 08, 2004 | 5.877 | 5.904 | 5.801 | 5.824 | 8,521,197 | -0.08(-1.43%) |
Oct 07, 2004 | 5.946 | 5.954 | 5.896 | 5.908 | 7,432,131 | -0.06(-0.96%) |
Oct 06, 2004 | 5.946 | 5.969 | 5.931 | 5.965 | 6,244,012 | -0.00(-0.06%) |
Oct 05, 2004 | 5.985 | 5.985 | 5.942 | 5.969 | 8,619,468 | -0.02(-0.32%) |
Oct 04, 2004 | 6.426 | 6.426 | 5.965 | 5.988 | 10,142,544 | -0.07(-1.20%) |
Oct 01, 2004 | 6.012 | 6.081 | 5.942 | 6.061 | 8,565,771 | +0.11(+1.80%) |
Sep 30, 2004 | 6.023 | 6.023 | 5.908 | 5.954 | 8,696,626 | -0.08(-1.40%) |
Sep 29, 2004 | 5.965 | 6.038 | 5.962 | 6.038 | 6,308,657 | +0.05(+0.90%) |
Sep 28, 2004 | 5.950 | 6.031 | 5.927 | 5.985 | 5,962,752 | +0.04(+0.65%) |
Sep 27, 2004 | 5.962 | 5.985 | 5.908 | 5.946 | 3,912,869 | -0.01(-0.19%) |
Sep 24, 2004 | 5.942 | 5.981 | 5.935 | 5.958 | 5,967,444 | -0.02(-0.32%) |
Sep 23, 2004 | 5.931 | 5.988 | 5.908 | 5.977 | 8,550,913 | +0.00(+0.00%) |
Sep 22, 2004 | 5.946 | 5.985 | 5.889 | 5.977 | 7,380,258 | -0.01(-0.13%) |
Sep 21, 2004 | 6.023 | 6.035 | 5.950 | 5.985 | 8,014,460 | -0.02(-0.26%) |
Sep 20, 2004 | 6.031 | 6.054 | 5.962 | 6.000 | 7,812,704 | -0.03(-0.51%) |
Sep 17, 2004 | 6.023 | 6.050 | 5.958 | 6.031 | 10,474,894 | +0.03(+0.45%) |
Sep 16, 2004 | 6.027 | 6.042 | 5.977 | 6.004 | 9,488,531 | -0.02(-0.32%) |
Sep 15, 2004 | 6.134 | 6.134 | 6.019 | 6.023 | 15,417,658 | -0.11(-1.75%) |
Sep 14, 2004 | 6.234 | 6.238 | 5.927 | 6.130 | 30,728,442 | -0.28(-4.31%) |
Sep 13, 2004 | 6.460 | 6.499 | 6.380 | 6.407 | 6,658,993 | -0.07(-1.12%) |
Sep 10, 2004 | 6.426 | 6.503 | 6.407 | 6.480 | 4,482,165 | -0.02(-0.30%) |
Sep 09, 2004 | 6.487 | 6.506 | 6.399 | 6.499 | 4,272,328 | -0.01(-0.12%) |
Sep 08, 2004 | 6.503 | 6.541 | 6.445 | 6.506 | 5,690,616 | -0.03(-0.53%) |
Sep 07, 2004 | 6.618 | 6.641 | 6.472 | 6.541 | 4,975,346 | +0.00(+0.00%) |
Sep 03, 2004 | 6.549 | 6.637 | 6.518 | 6.541 | 4,726,670 | +0.00(+0.06%) |
Sep 02, 2004 | 6.387 | 6.560 | 6.387 | 6.537 | 6,106,640 | +0.12(+1.91%) |
Sep 01, 2004 | 6.330 | 6.437 | 6.315 | 6.414 | 4,895,582 | +0.07(+1.15%) |
Aug 31, 2004 | 6.364 | 6.407 | 6.249 | 6.341 | 6,822,692 | -0.02(-0.30%) |
Aug 30, 2004 | 6.457 | 6.457 | 6.361 | 6.361 | 5,619,715 | -0.10(-1.49%) |
Aug 27, 2004 | 6.441 | 6.510 | 6.434 | 6.457 | 4,605,200 | +0.02(+0.30%) |
Aug 26, 2004 | 6.418 | 6.480 | 6.399 | 6.437 | 7,342,461 | -0.02(-0.30%) |
Aug 25, 2004 | 6.315 | 6.480 | 6.299 | 6.457 | 9,762,753 | +0.16(+2.56%) |
Aug 24, 2004 | 6.299 | 6.311 | 6.242 | 6.295 | 5,550,377 | +0.07(+1.11%) |
Aug 23, 2004 | 6.234 | 6.299 | 6.176 | 6.226 | 5,387,200 | -0.02(-0.37%) |
Aug 20, 2004 | 6.207 | 6.261 | 6.119 | 6.249 | 6,119,934 | +0.04(+0.68%) |
Aug 19, 2004 | 6.092 | 6.207 | 6.061 | 6.207 | 8,994,046 | +0.11(+1.76%) |
Aug 18, 2004 | 6.054 | 6.111 | 6.015 | 6.100 | 10,712,622 | +0.06(+1.02%) |
Aug 17, 2004 | 6.061 | 6.081 | 5.962 | 6.038 | 8,597,312 | +0.12(+2.08%) |
Aug 16, 2004 | 5.670 | 5.923 | 5.670 | 5.916 | 6,850,583 | +0.16(+2.80%) |
Aug 13, 2004 | 5.843 | 5.854 | 5.659 | 5.754 | 7,446,728 | -0.10(-1.70%) |
Aug 12, 2004 | 5.881 | 5.919 | 5.831 | 5.854 | 7,047,126 | -0.02(-0.26%) |
Aug 11, 2004 | 5.877 | 5.900 | 5.831 | 5.870 | 6,974,921 | -0.00(-0.07%) |
Aug 10, 2004 | 5.839 | 5.896 | 5.824 | 5.873 | 4,657,854 | +0.06(+1.06%) |
Aug 09, 2004 | 5.758 | 5.877 | 5.712 | 5.812 | 7,162,080 | +0.07(+1.20%) |
Aug 06, 2004 | 5.927 | 5.939 | 5.639 | 5.743 | 9,236,988 | -0.19(-3.23%) |
Aug 05, 2004 | 6.134 | 6.138 | 5.927 | 5.935 | 5,307,175 | -0.19(-3.13%) |
Aug 04, 2004 | 6.035 | 6.134 | 6.023 | 6.127 | 7,199,877 | +0.05(+0.76%) |
Aug 03, 2004 | 6.081 | 6.096 | 6.023 | 6.081 | 6,685,320 | -0.00(-0.06%) |
Aug 02, 2004 | 6.023 | 6.100 | 6.008 | 6.084 | 7,425,614 | +0.02(+0.38%) |
Jul 30, 2004 | 6.004 | 6.081 | 5.985 | 6.061 | 8,925,752 | +0.04(+0.64%) |
Jul 29, 2004 | 6.100 | 6.115 | 5.969 | 6.023 | 9,108,479 | -0.05(-0.82%) |
Jul 28, 2004 | 6.130 | 6.130 | 5.988 | 6.073 | 6,225,504 | -0.05(-0.75%) |
Jul 27, 2004 | 6.157 | 6.219 | 6.084 | 6.119 | 9,236,988 | -0.02(-0.37%) |
Jul 26, 2004 | 6.234 | 6.238 | 6.115 | 6.142 | 10,274,181 | -0.10(-1.66%) |
Jul 23, 2004 | 6.307 | 6.318 | 6.223 | 6.246 | 5,512,320 | -0.06(-0.97%) |
Jul 22, 2004 | 6.288 | 6.353 | 6.173 | 6.307 | 8,147,922 | -0.05(-0.72%) |
Jul 21, 2004 | 6.503 | 6.526 | 6.345 | 6.353 | 6,599,561 | -0.13(-2.01%) |
Jul 20, 2004 | 6.449 | 6.510 | 6.445 | 6.483 | 4,100,288 | +0.03(+0.48%) |
Jul 19, 2004 | 6.457 | 6.499 | 6.426 | 6.453 | 4,888,284 | +0.02(+0.36%) |
Jul 16, 2004 | 6.583 | 6.587 | 6.403 | 6.430 | 8,999,260 | -0.11(-1.70%) |
Jul 15, 2004 | 6.564 | 6.583 | 6.533 | 6.541 | 4,941,981 | -0.02(-0.35%) |
Jul 14, 2004 | 6.560 | 6.606 | 6.541 | 6.564 | 5,702,085 | -0.03(-0.52%) |
Jul 13, 2004 | 6.529 | 6.625 | 6.529 | 6.598 | 5,766,209 | +0.03(+0.53%) |
Jul 12, 2004 | 6.595 | 6.595 | 6.526 | 6.564 | 4,460,530 | -0.02(-0.23%) |
Jul 09, 2004 | 6.702 | 6.706 | 6.568 | 6.579 | 9,218,480 | -0.03(-0.41%) |
Jul 08, 2004 | 6.602 | 6.668 | 6.526 | 6.606 | 9,732,255 | +0.00(+0.06%) |
Jul 07, 2004 | 6.829 | 6.832 | 6.591 | 6.602 | 13,283,318 | -0.25(-3.59%) |
Jul 06, 2004 | 6.821 | 6.867 | 6.717 | 6.848 | 8,592,098 | +0.03(+0.39%) |
Jul 02, 2004 | 6.867 | 6.871 | 6.752 | 6.821 | 5,914,789 | -0.08(-1.22%) |
Jul 01, 2004 | 6.982 | 7.009 | 6.859 | 6.905 | 14,536,604 | -0.08(-1.10%) |
Jun 30, 2004 | 6.902 | 7.020 | 6.875 | 6.982 | 8,580,107 | +0.06(+0.83%) |
Jun 29, 2004 | 6.902 | 6.944 | 6.875 | 6.925 | 14,525,395 | +0.01(+0.17%) |
Jun 28, 2004 | 6.871 | 6.928 | 6.836 | 6.913 | 6,294,060 | +0.04(+0.61%) |
Jun 25, 2004 | 6.959 | 6.967 | 6.848 | 6.871 | 13,893,539 | -0.10(-1.43%) |
Jun 24, 2004 | 6.898 | 7.043 | 6.840 | 6.971 | 10,250,982 | +0.07(+1.06%) |
Jun 23, 2004 | 6.867 | 6.905 | 6.717 | 6.898 | 12,323,282 | +0.05(+0.78%) |
Jun 22, 2004 | 6.664 | 6.921 | 6.552 | 6.844 | 18,228,688 | +0.18(+2.71%) |
Jun 21, 2004 | 6.809 | 6.809 | 6.618 | 6.664 | 9,153,314 | -0.15(-2.20%) |
Jun 18, 2004 | 6.575 | 6.813 | 6.572 | 6.813 | 16,258,569 | +0.26(+3.92%) |
Jun 17, 2004 | 6.637 | 6.664 | 6.549 | 6.556 | 8,723,996 | -0.08(-1.16%) |
Jun 16, 2004 | 6.610 | 6.668 | 6.598 | 6.633 | 5,312,649 | +0.02(+0.35%) |
Jun 15, 2004 | 6.541 | 6.652 | 6.541 | 6.610 | 10,198,327 | +0.09(+1.35%) |
Jun 14, 2004 | 6.522 | 6.583 | 6.503 | 6.522 | 8,313,706 | +0.00(+0.00%) |
Jun 10, 2004 | 6.522 | 6.575 | 6.506 | 6.522 | 6,801,057 | +0.00(+0.00%) |
Jun 09, 2004 | 6.541 | 6.637 | 6.495 | 6.522 | 10,620,086 | -0.03(-0.41%) |
Jun 08, 2004 | 6.476 | 6.549 | 6.430 | 6.549 | 6,436,384 | +0.09(+1.43%) |
Jun 07, 2004 | 6.418 | 6.491 | 6.338 | 6.457 | 5,454,191 | +0.05(+0.72%) |
Jun 04, 2004 | 6.480 | 6.522 | 6.399 | 6.410 | 4,789,752 | -0.04(-0.59%) |
Jun 03, 2004 | 6.426 | 6.522 | 6.410 | 6.449 | 7,529,620 | -0.01(-0.12%) |
Jun 02, 2004 | 6.395 | 6.476 | 6.341 | 6.457 | 5,643,957 | +0.10(+1.57%) |
Jun 01, 2004 | 6.407 | 6.464 | 6.330 | 6.357 | 6,634,230 | -0.05(-0.72%) |
May 28, 2004 | 6.330 | 6.418 | 6.322 | 6.403 | 10,809,069 | +0.07(+1.15%) |
May 27, 2004 | 6.326 | 6.368 | 6.257 | 6.330 | 10,941,488 | +0.01(+0.12%) |
May 26, 2004 | 6.349 | 6.349 | 6.292 | 6.322 | 9,987,447 | -0.01(-0.12%) |
May 25, 2004 | 6.226 | 6.384 | 6.173 | 6.330 | 8,768,309 | +0.12(+1.85%) |
May 24, 2004 | 6.272 | 6.318 | 6.153 | 6.215 | 5,079,352 | -0.04(-0.61%) |
May 21, 2004 | 6.345 | 6.353 | 6.119 | 6.253 | 11,141,159 | -0.05(-0.85%) |
May 20, 2004 | 6.276 | 6.361 | 6.257 | 6.307 | 5,099,945 | +0.03(+0.49%) |
May 19, 2004 | 6.384 | 6.472 | 6.249 | 6.276 | 8,954,946 | -0.09(-1.45%) |
May 18, 2004 | 6.269 | 6.372 | 6.257 | 6.368 | 5,359,048 | +0.09(+1.40%) |
May 17, 2004 | 6.246 | 6.303 | 6.219 | 6.280 | 5,966,923 | -0.07(-1.03%) |
May 14, 2004 | 6.430 | 6.480 | 6.307 | 6.345 | 9,477,844 | -0.10(-1.55%) |
May 13, 2004 | 6.472 | 6.499 | 6.368 | 6.445 | 5,452,627 | -0.02(-0.36%) |
May 12, 2004 | 6.541 | 6.556 | 6.399 | 6.468 | 8,543,614 | -0.11(-1.69%) |
May 11, 2004 | 6.556 | 6.602 | 6.529 | 6.579 | 5,512,581 | +0.05(+0.70%) |
May 10, 2004 | 6.480 | 6.575 | 6.437 | 6.533 | 6,487,474 | +0.02(+0.24%) |
May 07, 2004 | 6.587 | 6.675 | 6.506 | 6.518 | 6,891,769 | -0.14(-2.07%) |
May 06, 2004 | 6.637 | 6.687 | 6.595 | 6.656 | 7,194,142 | -0.03(-0.52%) |
May 05, 2004 | 6.706 | 6.717 | 6.675 | 6.691 | 5,853,533 | -0.03(-0.51%) |
May 04, 2004 | 6.694 | 6.829 | 6.679 | 6.725 | 8,643,971 | +0.05(+0.75%) |
May 03, 2004 | 6.698 | 6.733 | 6.637 | 6.675 | 11,743,299 | -0.04(-0.57%) |
Apr 30, 2004 | 6.656 | 6.756 | 6.629 | 6.714 | 10,676,911 | +0.06(+0.86%) |
Apr 29, 2004 | 6.641 | 6.683 | 6.595 | 6.656 | 5,871,519 | +0.02(+0.23%) |
Apr 28, 2004 | 6.714 | 6.714 | 6.556 | 6.641 | 10,040,884 | -0.07(-1.09%) |
Apr 27, 2004 | 6.714 | 6.829 | 6.679 | 6.714 | 7,368,007 | +0.00(+0.00%) |
Apr 26, 2004 | 6.790 | 6.806 | 6.664 | 6.714 | 7,615,901 | -0.10(-1.41%) |
Apr 23, 2004 | 6.752 | 6.829 | 6.687 | 6.809 | 6,597,736 | +0.03(+0.45%) |
Apr 22, 2004 | 6.641 | 6.786 | 6.625 | 6.779 | 17,031,184 | +0.08(+1.26%) |
Apr 21, 2004 | 6.495 | 6.775 | 6.483 | 6.694 | 33,414,874 | +0.19(+2.89%) |
Apr 20, 2004 | 6.533 | 6.552 | 6.491 | 6.506 | 11,965,908 | -0.00(-0.06%) |
Apr 19, 2004 | 6.522 | 6.533 | 6.434 | 6.510 | 5,805,831 | -0.02(-0.24%) |
Apr 16, 2004 | 6.541 | 6.556 | 6.445 | 6.526 | 7,680,546 | +0.00(+0.06%) |
Apr 15, 2004 | 6.568 | 6.575 | 6.491 | 6.522 | 12,880,849 | +0.02(+0.29%) |
Apr 14, 2004 | 6.568 | 6.583 | 6.460 | 6.503 | 12,812,815 | -0.07(-0.99%) |
Apr 13, 2004 | 6.629 | 6.637 | 6.541 | 6.568 | 15,521,142 | -0.06(-0.93%) |
Apr 12, 2004 | 6.564 | 6.644 | 6.522 | 6.629 | 15,856,360 | +0.07(+1.05%) |
Apr 08, 2004 | 6.510 | 6.564 | 6.483 | 6.560 | 16,946,468 | +0.07(+1.00%) |
Apr 07, 2004 | 6.483 | 6.552 | 6.445 | 6.495 | 18,017,808 | +0.00(+0.00%) |
Apr 06, 2004 | 6.368 | 6.522 | 6.349 | 6.495 | 10,835,657 | +0.07(+1.07%) |
Apr 05, 2004 | 6.318 | 6.453 | 6.311 | 6.426 | 9,916,546 | +0.08(+1.21%) |
Apr 02, 2004 | 6.464 | 6.483 | 6.292 | 6.349 | 5,067,101 | -0.06(-0.96%) |
Apr 01, 2004 | 6.349 | 6.445 | 6.345 | 6.410 | 6,410,838 | +0.03(+0.42%) |
Mar 31, 2004 | 6.311 | 6.484 | 6.203 | 6.384 | 7,297,887 | +0.08(+1.28%) |
Mar 30, 2004 | 6.272 | 6.330 | 6.219 | 6.303 | 6,572,712 | +0.04(+0.61%) |
Mar 29, 2004 | 6.253 | 6.292 | 6.146 | 6.265 | 7,860,146 | +0.07(+1.05%) |
Mar 26, 2004 | 6.376 | 6.376 | 6.184 | 6.199 | 6,992,907 | -0.16(-2.53%) |
Mar 25, 2004 | 6.253 | 6.384 | 6.253 | 6.361 | 10,724,874 | +0.09(+1.47%) |
Mar 24, 2004 | 6.138 | 6.311 | 6.138 | 6.269 | 10,015,339 | +0.06(+0.93%) |
Mar 23, 2004 | 6.518 | 6.518 | 6.157 | 6.211 | 14,720,635 | -0.31(-4.71%) |
Mar 22, 2004 | 6.426 | 6.526 | 6.330 | 6.518 | 10,112,567 | +0.07(+1.01%) |
Mar 19, 2004 | 6.487 | 6.533 | 6.426 | 6.453 | 9,459,858 | -0.03(-0.47%) |
Mar 18, 2004 | 6.410 | 6.518 | 6.380 | 6.483 | 10,425,107 | +0.07(+1.14%) |
Mar 17, 2004 | 6.384 | 6.518 | 6.341 | 6.410 | 13,770,504 | +0.08(+1.33%) |
Mar 16, 2004 | 6.407 | 6.434 | 6.284 | 6.326 | 11,961,738 | +0.00(+0.00%) |
Mar 15, 2004 | 6.430 | 6.434 | 6.288 | 6.326 | 14,897,627 | -0.10(-1.61%) |
Mar 12, 2004 | 6.464 | 6.514 | 6.368 | 6.430 | 11,828,537 | +0.00(+0.06%) |
Mar 11, 2004 | 6.598 | 6.644 | 6.391 | 6.426 | 16,878,694 | -0.22(-3.29%) |
Mar 10, 2004 | 7.082 | 7.090 | 6.579 | 6.644 | 21,220,882 | -0.48(-6.68%) |
Mar 09, 2004 | 7.251 | 7.254 | 7.097 | 7.120 | 10,783,002 | -0.13(-1.85%) |
Mar 08, 2004 | 7.350 | 7.404 | 7.251 | 7.254 | 5,352,531 | -0.11(-1.51%) |
Mar 05, 2004 | 7.316 | 7.419 | 7.293 | 7.366 | 4,899,492 | -0.02(-0.26%) |
Mar 04, 2004 | 7.396 | 7.412 | 7.293 | 7.385 | 3,086,816 | -0.05(-0.62%) |
Mar 03, 2004 | 7.320 | 7.431 | 7.262 | 7.431 | 6,089,697 | +0.12(+1.57%) |
Mar 02, 2004 | 7.477 | 7.477 | 7.293 | 7.316 | 5,800,357 | -0.14(-1.85%) |
Mar 01, 2004 | 7.500 | 7.546 | 7.404 | 7.454 | 7,371,135 | +0.08(+1.09%) |
Feb 27, 2004 | 7.442 | 7.481 | 7.347 | 7.373 | 11,998,492 | -0.09(-1.18%) |
Feb 26, 2004 | 7.289 | 7.488 | 7.274 | 7.462 | 7,403,718 | +0.12(+1.67%) |
Feb 25, 2004 | 7.301 | 7.377 | 7.231 | 7.339 | 6,596,172 | +0.04(+0.58%) |
Feb 24, 2004 | 7.423 | 7.435 | 7.247 | 7.297 | 8,979,710 | -0.17(-2.26%) |
Feb 23, 2004 | 7.427 | 7.512 | 7.393 | 7.465 | 7,053,382 | +0.05(+0.62%) |
Feb 20, 2004 | 7.385 | 7.485 | 7.316 | 7.419 | 7,729,812 | +0.03(+0.47%) |
Feb 19, 2004 | 7.281 | 7.508 | 7.216 | 7.385 | 8,795,679 | +0.12(+1.69%) |
Feb 18, 2004 | 7.277 | 7.285 | 7.174 | 7.262 | 4,852,572 | +0.01(+0.11%) |
Feb 17, 2004 | 7.262 | 7.324 | 7.239 | 7.254 | 5,360,612 | +0.00(+0.00%) |
Feb 13, 2004 | 7.331 | 7.389 | 7.220 | 7.254 | 5,074,660 | -0.09(-1.20%) |
Feb 12, 2004 | 7.274 | 7.477 | 7.251 | 7.343 | 7,871,876 | +0.07(+1.00%) |
Feb 11, 2004 | 7.254 | 7.274 | 7.170 | 7.270 | 10,236,384 | +0.02(+0.26%) |
Feb 10, 2004 | 7.174 | 7.289 | 7.151 | 7.251 | 4,879,682 | +0.06(+0.85%) |
Feb 09, 2004 | 7.270 | 7.277 | 7.132 | 7.189 | 5,871,258 | -0.13(-1.83%) |
Feb 06, 2004 | 7.231 | 7.354 | 7.170 | 7.324 | 6,177,020 | +0.10(+1.33%) |
Feb 05, 2004 | 7.297 | 7.327 | 7.197 | 7.228 | 7,953,464 | -0.08(-1.05%) |
Feb 04, 2004 | 7.301 | 7.370 | 7.262 | 7.304 | 8,783,167 | +0.00(+0.05%) |
Feb 03, 2004 | 7.197 | 7.331 | 7.124 | 7.301 | 8,706,270 | +0.10(+1.44%) |
Feb 02, 2004 | 7.128 | 7.235 | 7.040 | 7.197 | 8,128,632 | +0.09(+1.24%) |
Jan 30, 2004 | 7.243 | 7.243 | 6.986 | 7.109 | 9,963,466 | -0.18(-2.47%) |
Jan 29, 2004 | 7.070 | 7.289 | 7.066 | 7.289 | 8,838,689 | +0.22(+3.09%) |
Jan 28, 2004 | 7.136 | 7.174 | 7.047 | 7.070 | 5,778,200 | -0.08(-1.13%) |
Jan 27, 2004 | 7.139 | 7.216 | 7.116 | 7.151 | 5,430,731 | -0.03(-0.48%) |
Jan 26, 2004 | 7.155 | 7.201 | 7.093 | 7.185 | 6,101,688 | +0.03(+0.43%) |
Jan 23, 2004 | 7.170 | 7.266 | 7.136 | 7.155 | 7,826,520 | -0.00(-0.05%) |
Jan 22, 2004 | 7.193 | 7.205 | 7.136 | 7.159 | 5,747,963 | -0.03(-0.48%) |
Jan 21, 2004 | 7.216 | 7.251 | 7.109 | 7.193 | 10,209,014 | -0.02(-0.32%) |
Jan 20, 2004 | 7.277 | 7.277 | 7.151 | 7.216 | 7,657,608 | -0.06(-0.84%) |
Jan 16, 2004 | 7.193 | 7.289 | 7.174 | 7.277 | 6,837,289 | +0.11(+1.55%) |
Jan 15, 2004 | 7.162 | 7.216 | 7.109 | 7.166 | 7,587,228 | +0.01(+0.11%) |
Jan 14, 2004 | 7.136 | 7.193 | 7.120 | 7.159 | 9,153,314 | +0.02(+0.32%) |
Jan 13, 2004 | 7.109 | 7.174 | 7.086 | 7.136 | 5,628,577 | +0.00(+0.05%) |
Jan 12, 2004 | 7.136 | 7.159 | 7.055 | 7.132 | 6,832,858 | -0.05(-0.64%) |
Jan 09, 2004 | 7.155 | 7.182 | 7.155 | 7.178 | 8,532,145 | +0.02(+0.21%) |
Jan 08, 2004 | 7.212 | 7.285 | 7.120 | 7.162 | 7,870,833 | -0.04(-0.59%) |
Jan 07, 2004 | 7.124 | 7.251 | 7.070 | 7.205 | 13,159,241 | +0.12(+1.62%) |
Jan 06, 2004 | 7.136 | 7.136 | 7.032 | 7.090 | 5,115,064 | -0.05(-0.65%) |
Jan 05, 2004 | 7.105 | 7.197 | 6.990 | 7.136 | 9,003,170 | +0.05(+0.65%) |
Jan 02, 2004 | 7.116 | 7.155 | 7.040 | 7.090 | 7,458,979 | -0.01(-0.16%) |
Dec 31, 2003 | 7.059 | 7.113 | 7.051 | 7.101 | 6,530,745 | +0.04(+0.54%) |
Dec 30, 2003 | 7.020 | 7.097 | 6.994 | 7.063 | 5,421,869 | +0.01(+0.11%) |
Dec 29, 2003 | 7.001 | 7.070 | 6.971 | 7.055 | 5,924,173 | +0.10(+1.38%) |
Dec 26, 2003 | 6.978 | 6.978 | 6.913 | 6.959 | 2,181,781 | +0.02(+0.28%) |
Dec 24, 2003 | 6.948 | 6.974 | 6.886 | 6.940 | 2,925,723 | -0.02(-0.28%) |
Dec 23, 2003 | 6.905 | 6.959 | 6.875 | 6.959 | 6,720,510 | +0.01(+0.17%) |
Dec 22, 2003 | 6.710 | 6.971 | 6.691 | 6.948 | 15,030,046 | +0.16(+2.37%) |
Dec 19, 2003 | 6.694 | 6.786 | 6.621 | 6.786 | 13,960,270 | +0.09(+1.38%) |
Dec 18, 2003 | 6.621 | 6.694 | 6.560 | 6.694 | 13,176,705 | +0.08(+1.16%) |
Dec 17, 2003 | 6.637 | 6.656 | 6.591 | 6.618 | 9,445,782 | -0.03(-0.46%) |
Dec 16, 2003 | 6.633 | 6.652 | 6.541 | 6.648 | 9,354,027 | +0.02(+0.35%) |
Dec 15, 2003 | 6.641 | 6.675 | 6.606 | 6.625 | 7,747,538 | -0.02(-0.35%) |
Dec 12, 2003 | 6.652 | 6.675 | 6.587 | 6.648 | 5,658,293 | -0.00(-0.06%) |
Dec 11, 2003 | 6.694 | 6.702 | 6.637 | 6.652 | 8,583,757 | +0.00(+0.00%) |
Dec 10, 2003 | 6.644 | 6.710 | 6.587 | 6.652 | 8,378,090 | +0.01(+0.17%) |
Dec 09, 2003 | 6.714 | 6.725 | 6.464 | 6.641 | 12,812,293 | -0.22(-3.24%) |
Dec 08, 2003 | 6.802 | 6.863 | 6.725 | 6.863 | 7,671,684 | +0.07(+1.07%) |
Dec 05, 2003 | 6.790 | 6.825 | 6.790 | 6.790 | 6,839,375 | -0.08(-1.17%) |
Dec 04, 2003 | 6.963 | 6.971 | 6.817 | 6.871 | 9,361,847 | -0.10(-1.43%) |
Dec 03, 2003 | 6.997 | 7.036 | 6.925 | 6.971 | 9,259,666 | -0.04(-0.55%) |
Dec 02, 2003 | 7.109 | 7.109 | 6.986 | 7.009 | 8,744,328 | -0.10(-1.40%) |