Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.789 | 5.828 | 5.738 | 5.785 | 409,648 | +0.00(+0.08%) |
Sep 29, 2004 | 5.807 | 5.819 | 5.756 | 5.780 | 740,569 | -0.01(-0.16%) |
Sep 28, 2004 | 5.792 | 5.798 | 5.744 | 5.789 | 601,795 | +0.05(+0.90%) |
Sep 27, 2004 | 5.778 | 5.801 | 5.738 | 5.738 | 1,268,085 | -0.04(-0.62%) |
Sep 24, 2004 | 5.684 | 5.861 | 5.681 | 5.774 | 1,985,526 | +0.16(+2.93%) |
Sep 23, 2004 | 5.648 | 5.659 | 5.585 | 5.609 | 304,233 | -0.02(-0.44%) |
Sep 22, 2004 | 5.675 | 5.675 | 5.625 | 5.634 | 548,866 | -0.02(-0.44%) |
Sep 21, 2004 | 5.623 | 5.672 | 5.587 | 5.659 | 550,645 | +0.12(+2.19%) |
Sep 20, 2004 | 5.506 | 5.582 | 5.488 | 5.537 | 2,512,153 | -0.11(-1.87%) |
Sep 17, 2004 | 5.659 | 5.659 | 5.585 | 5.643 | 2,074,483 | -0.05(-0.87%) |
Sep 16, 2004 | 5.654 | 5.713 | 5.654 | 5.693 | 1,304,113 | -0.05(-0.90%) |
Sep 15, 2004 | 5.834 | 5.834 | 5.713 | 5.744 | 1,296,996 | -0.17(-2.85%) |
Sep 14, 2004 | 5.926 | 5.962 | 5.884 | 5.913 | 512,393 | -0.04(-0.75%) |
Sep 13, 2004 | 5.929 | 6.014 | 5.924 | 5.958 | 761,029 | +0.10(+1.69%) |
Sep 10, 2004 | 5.765 | 5.868 | 5.753 | 5.859 | 700,093 | +0.15(+2.56%) |
Sep 09, 2004 | 5.704 | 5.731 | 5.672 | 5.713 | 388,298 | +0.03(+0.51%) |
Sep 08, 2004 | 5.643 | 5.706 | 5.643 | 5.684 | 432,332 | +0.03(+0.48%) |
Sep 07, 2004 | 5.645 | 5.679 | 5.630 | 5.657 | 467,470 | +0.07(+1.21%) |
Sep 03, 2004 | 5.600 | 5.627 | 5.587 | 5.589 | 574,663 | -0.00(-0.08%) |
Sep 02, 2004 | 5.540 | 5.614 | 5.526 | 5.594 | 381,181 | +0.08(+1.51%) |
Sep 01, 2004 | 5.537 | 5.544 | 5.475 | 5.511 | 1,240,064 | -0.08(-1.45%) |
Aug 31, 2004 | 5.542 | 5.591 | 5.502 | 5.591 | 706,765 | -0.04(-0.68%) |
Aug 30, 2004 | 5.634 | 5.666 | 5.618 | 5.630 | 414,540 | -0.04(-0.71%) |
Aug 27, 2004 | 5.650 | 5.679 | 5.632 | 5.670 | 242,853 | +0.00(+0.04%) |
Aug 26, 2004 | 5.675 | 5.704 | 5.625 | 5.668 | 608,912 | +0.04(+0.72%) |
Aug 25, 2004 | 5.578 | 5.645 | 5.535 | 5.627 | 379,847 | +0.04(+0.72%) |
Aug 24, 2004 | 5.623 | 5.643 | 5.531 | 5.587 | 391,856 | +0.07(+1.18%) |
Aug 23, 2004 | 5.605 | 5.614 | 5.522 | 5.522 | 523,068 | -0.09(-1.60%) |
Aug 20, 2004 | 5.513 | 5.618 | 5.513 | 5.612 | 391,411 | +0.02(+0.36%) |
Aug 19, 2004 | 5.623 | 5.639 | 5.542 | 5.591 | 565,768 | -0.03(-0.52%) |
Aug 18, 2004 | 5.511 | 5.643 | 5.502 | 5.621 | 633,375 | +0.05(+0.97%) |
Aug 17, 2004 | 5.553 | 5.598 | 5.542 | 5.567 | 3,545,391 | +0.09(+1.73%) |
Aug 16, 2004 | 5.358 | 5.506 | 5.353 | 5.472 | 696,090 | +0.09(+1.63%) |
Aug 13, 2004 | 5.414 | 5.445 | 5.355 | 5.385 | 1,068,821 | +0.09(+1.61%) |
Aug 12, 2004 | 5.306 | 5.337 | 5.270 | 5.299 | 642,271 | -0.09(-1.59%) |
Aug 11, 2004 | 5.324 | 5.385 | 5.299 | 5.385 | 1,631,921 | -0.09(-1.72%) |
Aug 10, 2004 | 5.409 | 5.488 | 5.409 | 5.479 | 765,477 | +0.17(+3.18%) |
Aug 09, 2004 | 5.351 | 5.362 | 5.288 | 5.310 | 1,088,836 | -0.04(-0.76%) |
Aug 06, 2004 | 5.423 | 5.423 | 5.315 | 5.351 | 852,655 | -0.09(-1.65%) |
Aug 05, 2004 | 5.504 | 5.519 | 5.418 | 5.441 | 966,965 | -0.03(-0.53%) |
Aug 04, 2004 | 5.394 | 5.493 | 5.369 | 5.470 | 812,179 | -0.04(-0.77%) |
Aug 03, 2004 | 5.560 | 5.573 | 5.499 | 5.513 | 378,068 | -0.07(-1.33%) |
Aug 02, 2004 | 5.546 | 5.587 | 5.508 | 5.587 | 604,464 | -0.01(-0.12%) |
Jul 30, 2004 | 5.591 | 5.659 | 5.553 | 5.594 | 534,188 | -0.08(-1.39%) |
Jul 29, 2004 | 5.659 | 5.706 | 5.618 | 5.672 | 720,998 | -0.00(-0.08%) |
Jul 28, 2004 | 5.596 | 5.677 | 5.569 | 5.677 | 753,023 | +0.08(+1.41%) |
Jul 27, 2004 | 5.594 | 5.607 | 5.522 | 5.598 | 660,507 | +0.04(+0.65%) |
Jul 26, 2004 | 5.598 | 5.600 | 5.497 | 5.562 | 718,774 | -0.02(-0.32%) |
Jul 23, 2004 | 5.625 | 5.634 | 5.537 | 5.580 | 1,265,417 | -0.19(-3.24%) |
Jul 22, 2004 | 5.720 | 5.778 | 5.688 | 5.767 | 675,185 | +0.02(+0.27%) |
Jul 21, 2004 | 5.895 | 5.922 | 5.729 | 5.751 | 623,590 | -0.13(-2.18%) |
Jul 20, 2004 | 5.794 | 5.890 | 5.756 | 5.879 | 1,121,306 | +0.12(+2.11%) |
Jul 19, 2004 | 5.780 | 5.810 | 5.699 | 5.758 | 2,150,986 | -0.09(-1.61%) |
Jul 16, 2004 | 5.940 | 5.953 | 5.832 | 5.852 | 1,745,341 | +0.02(+0.27%) |
Jul 15, 2004 | 5.902 | 5.906 | 5.837 | 5.837 | 7,781,536 | -0.17(-2.77%) |
Jul 14, 2004 | 6.034 | 6.064 | 5.996 | 6.003 | 5,248,033 | -0.18(-2.84%) |
Jul 13, 2004 | 6.183 | 6.194 | 6.123 | 6.178 | 525,737 | -0.08(-1.26%) |
Jul 12, 2004 | 6.304 | 6.309 | 6.230 | 6.257 | 708,989 | -0.10(-1.56%) |
Jul 09, 2004 | 6.196 | 6.356 | 6.189 | 6.356 | 4,195,224 | +0.20(+3.29%) |
Jul 08, 2004 | 6.214 | 6.264 | 6.142 | 6.154 | 6,750,522 | -0.08(-1.23%) |
Jul 07, 2004 | 6.160 | 6.250 | 6.160 | 6.230 | 951,842 | +0.09(+1.46%) |
Jul 06, 2004 | 6.187 | 6.189 | 6.106 | 6.140 | 818,406 | -0.11(-1.80%) |
Jul 02, 2004 | 6.252 | 6.259 | 6.198 | 6.252 | 543,084 | +0.08(+1.27%) |
Jul 01, 2004 | 6.279 | 6.295 | 6.133 | 6.174 | 901,137 | -0.10(-1.58%) |
Jun 30, 2004 | 6.295 | 6.322 | 6.232 | 6.273 | 705,875 | -0.04(-0.71%) |
Jun 29, 2004 | 6.309 | 6.354 | 6.309 | 6.318 | 1,349,036 | +0.03(+0.50%) |
Jun 28, 2004 | 6.356 | 6.381 | 6.279 | 6.286 | 2,382,275 | +0.09(+1.49%) |
Jun 25, 2004 | 6.176 | 6.201 | 6.149 | 6.194 | 3,117,507 | +0.11(+1.77%) |
Jun 24, 2004 | 6.095 | 6.158 | 6.059 | 6.086 | 2,110,511 | +0.07(+1.12%) |
Jun 23, 2004 | 5.969 | 6.019 | 5.913 | 6.019 | 929,158 | +0.03(+0.56%) |
Jun 22, 2004 | 5.994 | 6.032 | 5.929 | 5.985 | 2,184,790 | +0.04(+0.72%) |
Jun 21, 2004 | 6.012 | 6.061 | 5.924 | 5.942 | 1,352,150 | +0.05(+0.84%) |
Jun 18, 2004 | 5.890 | 5.949 | 5.868 | 5.893 | 604,464 | +0.01(+0.19%) |
Jun 17, 2004 | 5.834 | 5.895 | 5.821 | 5.881 | 842,425 | +0.09(+1.63%) |
Jun 16, 2004 | 5.810 | 5.828 | 5.756 | 5.787 | 487,041 | +0.02(+0.27%) |
Jun 15, 2004 | 5.728 | 5.819 | 5.727 | 5.771 | 4,426,068 | +0.12(+2.11%) |
Jun 14, 2004 | 5.657 | 5.686 | 5.623 | 5.652 | 3,971,052 | -0.19(-3.23%) |
Jun 10, 2004 | 5.848 | 5.870 | 5.801 | 5.841 | 1,361,935 | -0.00(-0.04%) |
Jun 09, 2004 | 5.944 | 5.962 | 5.834 | 5.843 | 750,799 | -0.15(-2.51%) |
Jun 08, 2004 | 6.010 | 6.037 | 5.987 | 5.994 | 807,731 | -0.12(-1.95%) |
Jun 07, 2004 | 6.050 | 6.115 | 6.023 | 6.113 | 1,403,300 | +0.11(+1.84%) |
Jun 04, 2004 | 5.974 | 6.043 | 5.969 | 6.003 | 1,456,675 | +0.13(+2.30%) |
Jun 03, 2004 | 5.902 | 5.913 | 5.863 | 5.868 | 1,000,769 | -0.06(-1.06%) |
Jun 02, 2004 | 5.886 | 5.951 | 5.870 | 5.931 | 2,914,239 | +0.15(+2.61%) |
Jun 01, 2004 | 5.789 | 5.812 | 5.735 | 5.780 | 857,992 | +0.03(+0.59%) |
May 28, 2004 | 5.688 | 5.751 | 5.654 | 5.747 | 2,380,051 | -0.02(-0.43%) |
May 27, 2004 | 5.654 | 5.776 | 5.654 | 5.771 | 4,117,831 | +0.33(+6.16%) |
May 26, 2004 | 5.418 | 5.481 | 5.387 | 5.436 | 1,307,671 | -0.09(-1.55%) |
May 25, 2004 | 5.396 | 5.522 | 5.385 | 5.522 | 767,256 | +0.09(+1.57%) |
May 24, 2004 | 5.452 | 5.488 | 5.373 | 5.436 | 1,044,803 | +0.00(+0.08%) |
May 21, 2004 | 5.421 | 5.454 | 5.380 | 5.432 | 1,381,506 | +0.08(+1.56%) |
May 20, 2004 | 5.367 | 5.391 | 5.337 | 5.349 | 651,167 | -0.03(-0.63%) |
May 19, 2004 | 5.436 | 5.490 | 5.376 | 5.382 | 1,292,104 | +0.14(+2.61%) |
May 18, 2004 | 5.180 | 5.256 | 5.180 | 5.245 | 1,110,186 | +0.06(+1.08%) |
May 17, 2004 | 5.214 | 5.238 | 5.180 | 5.189 | 710,768 | -0.09(-1.70%) |
May 14, 2004 | 5.254 | 5.292 | 5.232 | 5.279 | 994,542 | +0.02(+0.47%) |
May 13, 2004 | 5.223 | 5.288 | 5.214 | 5.254 | 1,131,981 | -0.08(-1.56%) |
May 12, 2004 | 5.351 | 5.358 | 5.207 | 5.337 | 1,844,973 | -0.02(-0.29%) |
May 11, 2004 | 5.333 | 5.369 | 5.306 | 5.353 | 1,776,031 | +0.06(+1.19%) |
May 10, 2004 | 5.259 | 5.324 | 5.247 | 5.290 | 657,838 | -0.13(-2.37%) |
May 07, 2004 | 5.488 | 5.535 | 5.405 | 5.418 | 737,010 | -0.19(-3.37%) |
May 06, 2004 | 5.643 | 5.663 | 5.578 | 5.607 | 935,385 | -0.17(-2.99%) |
May 05, 2004 | 5.733 | 5.823 | 5.733 | 5.780 | 1,235,616 | +0.09(+1.58%) |
May 04, 2004 | 5.654 | 5.715 | 5.643 | 5.690 | 2,589,545 | +0.27(+5.02%) |
May 03, 2004 | 5.659 | 5.720 | 5.418 | 5.418 | 1,265,861 | -0.14(-2.51%) |
Apr 30, 2004 | 5.632 | 5.666 | 5.558 | 5.558 | 1,614,129 | -0.05(-0.84%) |
Apr 29, 2004 | 5.702 | 5.744 | 5.605 | 5.605 | 1,896,124 | -0.07(-1.27%) |
Apr 28, 2004 | 5.751 | 5.762 | 5.677 | 5.677 | 2,876,877 | -0.17(-2.96%) |
Apr 27, 2004 | 5.821 | 5.884 | 5.816 | 5.850 | 1,074,603 | -0.02(-0.27%) |
Apr 26, 2004 | 5.958 | 5.960 | 5.819 | 5.866 | 738,790 | -0.11(-1.81%) |
Apr 23, 2004 | 5.960 | 5.985 | 5.917 | 5.974 | 1,427,319 | +0.04(+0.64%) |
Apr 22, 2004 | 5.837 | 5.958 | 5.837 | 5.935 | 5,180,871 | +0.12(+2.01%) |
Apr 21, 2004 | 5.711 | 5.819 | 5.677 | 5.819 | 3,678,827 | +0.16(+2.82%) |
Apr 20, 2004 | 5.758 | 5.794 | 5.659 | 5.659 | 3,248,719 | -0.21(-3.64%) |
Apr 19, 2004 | 5.872 | 5.879 | 5.821 | 5.872 | 641,826 | +0.01(+0.23%) |
Apr 16, 2004 | 5.837 | 5.879 | 5.792 | 5.859 | 596,458 | +0.04(+0.77%) |
Apr 15, 2004 | 5.852 | 5.868 | 5.767 | 5.814 | 669,848 | -0.03(-0.58%) |
Apr 14, 2004 | 5.785 | 5.868 | 5.783 | 5.848 | 935,385 | -0.06(-0.99%) |
Apr 13, 2004 | 5.962 | 5.983 | 5.902 | 5.906 | 549,311 | -0.09(-1.54%) |
Apr 12, 2004 | 5.958 | 6.030 | 5.942 | 5.998 | 450,568 | +0.03(+0.49%) |
Apr 08, 2004 | 6.066 | 6.070 | 5.942 | 5.969 | 1,251,183 | -0.07(-1.23%) |
Apr 07, 2004 | 6.039 | 6.079 | 5.994 | 6.043 | 615,584 | +0.00(+0.07%) |
Apr 06, 2004 | 6.016 | 6.061 | 5.967 | 6.039 | 1,178,683 | -0.10(-1.68%) |
Apr 05, 2004 | 6.093 | 6.169 | 6.082 | 6.142 | 489,709 | -0.06(-1.01%) |
Apr 02, 2004 | 6.165 | 6.205 | 6.120 | 6.205 | 865,998 | +0.04(+0.73%) |
Apr 01, 2004 | 6.048 | 6.185 | 6.030 | 6.160 | 2,284,867 | +0.19(+3.24%) |
Mar 31, 2004 | 5.953 | 6.003 | 5.933 | 5.967 | 614,249 | +0.10(+1.76%) |
Mar 30, 2004 | 5.821 | 5.870 | 5.805 | 5.863 | 752,133 | -0.02(-0.27%) |
Mar 29, 2004 | 5.823 | 5.906 | 5.805 | 5.879 | 2,013,547 | +0.07(+1.16%) |
Mar 26, 2004 | 5.756 | 5.823 | 5.744 | 5.812 | 858,882 | -0.06(-0.96%) |
Mar 25, 2004 | 5.834 | 5.911 | 5.794 | 5.868 | 1,260,079 | +0.27(+4.78%) |
Mar 24, 2004 | 5.675 | 5.688 | 5.573 | 5.600 | 1,599,006 | -0.09(-1.62%) |
Mar 23, 2004 | 5.742 | 5.771 | 5.670 | 5.693 | 1,874,774 | +0.18(+3.22%) |
Mar 22, 2004 | 5.607 | 5.607 | 5.502 | 5.515 | 1,838,301 | -0.22(-3.80%) |
Mar 19, 2004 | 5.823 | 5.868 | 5.729 | 5.733 | 1,671,062 | -0.04(-0.78%) |
Mar 18, 2004 | 5.753 | 5.812 | 5.733 | 5.778 | 3,020,988 | -0.19(-3.16%) |
Mar 17, 2004 | 5.886 | 5.974 | 5.870 | 5.967 | 1,232,058 | +0.19(+3.35%) |
Mar 16, 2004 | 5.789 | 5.863 | 5.713 | 5.774 | 1,553,638 | +0.13(+2.31%) |
Mar 15, 2004 | 5.958 | 5.967 | 5.643 | 5.643 | 2,529,944 | -0.48(-7.86%) |
Mar 12, 2004 | 6.073 | 6.133 | 6.025 | 6.124 | 931,382 | +0.15(+2.44%) |
Mar 11, 2004 | 6.030 | 6.064 | 5.974 | 5.978 | 1,557,196 | -0.19(-3.13%) |
Mar 10, 2004 | 6.234 | 6.318 | 6.169 | 6.171 | 760,139 | -0.15(-2.31%) |
Mar 09, 2004 | 6.378 | 6.417 | 6.250 | 6.318 | 1,062,149 | -0.08(-1.23%) |
Mar 08, 2004 | 6.408 | 6.455 | 6.385 | 6.396 | 542,194 | -0.00(-0.07%) |
Mar 05, 2004 | 6.367 | 6.439 | 6.365 | 6.401 | 581,335 | +0.00(+0.04%) |
Mar 04, 2004 | 6.311 | 6.405 | 6.302 | 6.399 | 1,208,929 | +0.03(+0.49%) |
Mar 03, 2004 | 6.336 | 6.372 | 6.282 | 6.367 | 877,563 | -0.05(-0.74%) |
Mar 02, 2004 | 6.522 | 6.538 | 6.401 | 6.414 | 647,608 | -0.13(-1.96%) |
Mar 01, 2004 | 6.563 | 6.578 | 6.489 | 6.542 | 1,676,399 | +0.06(+0.87%) |
Feb 27, 2004 | 6.484 | 6.536 | 6.025 | 6.486 | 471,918 | -0.11(-1.60%) |
Feb 26, 2004 | 6.558 | 6.614 | 6.527 | 6.592 | 1,538,960 | +0.03(+0.48%) |
Feb 25, 2004 | 6.581 | 6.626 | 6.527 | 6.560 | 2,096,722 | +0.23(+3.70%) |
Feb 24, 2004 | 6.304 | 6.378 | 6.261 | 6.327 | 1,085,278 | +0.03(+0.46%) |
Feb 23, 2004 | 6.394 | 6.408 | 6.248 | 6.297 | 1,461,567 | -0.09(-1.44%) |
Feb 20, 2004 | 6.554 | 6.563 | 6.376 | 6.390 | 861,106 | -0.13(-2.00%) |
Feb 19, 2004 | 6.527 | 6.567 | 6.500 | 6.520 | 1,086,613 | +0.12(+1.86%) |
Feb 18, 2004 | 6.477 | 6.493 | 6.347 | 6.401 | 1,843,639 | -0.07(-1.01%) |
Feb 17, 2004 | 6.504 | 6.531 | 6.466 | 6.466 | 2,640,696 | +0.36(+5.81%) |
Feb 13, 2004 | 6.174 | 6.198 | 6.077 | 6.111 | 1,666,614 | -0.06(-0.98%) |
Feb 12, 2004 | 6.221 | 6.255 | 6.163 | 6.171 | 827,747 | -0.06(-0.97%) |
Feb 11, 2004 | 6.187 | 6.248 | 6.046 | 6.232 | 3,571,634 | +0.19(+3.20%) |
Feb 10, 2004 | 5.980 | 6.052 | 5.942 | 6.039 | 607,578 | +0.10(+1.63%) |
Feb 09, 2004 | 6.010 | 6.019 | 5.908 | 5.942 | 590,676 | -0.01(-0.23%) |
Feb 06, 2004 | 5.872 | 5.956 | 5.846 | 5.956 | 2,151,876 | +0.06(+1.07%) |
Feb 05, 2004 | 5.935 | 5.976 | 5.854 | 5.893 | 2,517,935 | +0.11(+1.87%) |
Feb 04, 2004 | 5.720 | 5.819 | 5.720 | 5.785 | 2,461,447 | -0.11(-1.79%) |
Feb 03, 2004 | 5.868 | 5.929 | 5.814 | 5.890 | 1,288,990 | -0.03(-0.49%) |
Feb 02, 2004 | 5.940 | 5.947 | 5.888 | 5.920 | 2,478,794 | -0.04(-0.72%) |
Jan 30, 2004 | 5.938 | 5.969 | 5.863 | 5.962 | 2,718,089 | +0.05(+0.80%) |
Jan 29, 2004 | 5.969 | 5.989 | 5.834 | 5.915 | 2,019,329 | -0.05(-0.79%) |
Jan 28, 2004 | 6.124 | 6.149 | 5.962 | 5.962 | 1,209,818 | -0.17(-2.82%) |
Jan 27, 2004 | 6.165 | 6.183 | 6.124 | 6.136 | 1,383,285 | +0.05(+0.81%) |
Jan 26, 2004 | 6.059 | 6.088 | 6.019 | 6.086 | 1,988,639 | +0.09(+1.58%) |
Jan 23, 2004 | 6.028 | 6.055 | 5.974 | 5.992 | 1,054,143 | +0.01(+0.23%) |
Jan 22, 2004 | 6.023 | 6.032 | 5.958 | 5.978 | 1,367,273 | -0.06(-0.97%) |
Jan 21, 2004 | 5.985 | 6.064 | 5.958 | 6.037 | 4,243,706 | +0.06(+0.94%) |
Jan 20, 2004 | 5.958 | 6.014 | 5.953 | 5.980 | 2,316,891 | +0.11(+1.88%) |
Jan 16, 2004 | 5.877 | 5.881 | 5.834 | 5.870 | 6,282,162 | -0.09(-1.43%) |
Jan 15, 2004 | 5.969 | 5.987 | 5.911 | 5.956 | 1,325,908 | -0.09(-1.45%) |
Jan 14, 2004 | 6.070 | 6.088 | 5.989 | 6.043 | 925,600 | +0.07(+1.24%) |
Jan 13, 2004 | 6.005 | 6.032 | 5.933 | 5.969 | 2,726,540 | +0.05(+0.80%) |
Jan 12, 2004 | 5.908 | 5.938 | 5.902 | 5.922 | 1,620,356 | +0.07(+1.23%) |
Jan 09, 2004 | 5.904 | 5.944 | 5.850 | 5.850 | 1,091,060 | -0.10(-1.74%) |
Jan 08, 2004 | 5.776 | 5.980 | 5.911 | 5.953 | 1,674,175 | +0.18(+3.08%) |
Jan 07, 2004 | 5.762 | 5.778 | 5.715 | 5.776 | 1,431,322 | -0.04(-0.73%) |
Jan 06, 2004 | 5.774 | 5.823 | 5.744 | 5.819 | 1,203,147 | +0.01(+0.15%) |
Jan 05, 2004 | 5.760 | 5.823 | 5.733 | 5.810 | 1,586,997 | +0.31(+5.69%) |
Jan 02, 2004 | 5.515 | 5.522 | 5.486 | 5.497 | 2,047,351 | +0.04(+0.70%) |
Dec 31, 2003 | 5.398 | 5.508 | 5.398 | 5.459 | 369,172 | +0.06(+1.04%) |
Dec 30, 2003 | 5.445 | 5.432 | 5.385 | 5.403 | 395,859 | -0.04(-0.78%) |
Dec 29, 2003 | 5.382 | 5.445 | 5.382 | 5.445 | 549,311 | +0.04(+0.79%) |
Dec 26, 2003 | 5.328 | 5.414 | 5.306 | 5.403 | 432,332 | +0.07(+1.26%) |
Dec 24, 2003 | 5.283 | 5.346 | 5.261 | 5.335 | 497,715 | +0.01(+0.21%) |
Dec 23, 2003 | 5.295 | 5.324 | 5.256 | 5.324 | 951,842 | -0.06(-1.13%) |
Dec 22, 2003 | 5.283 | 5.385 | 5.283 | 5.385 | 964,296 | +0.02(+0.29%) |
Dec 19, 2003 | 5.335 | 5.391 | 5.288 | 5.369 | 865,109 | -0.02(-0.33%) |
Dec 18, 2003 | 5.295 | 5.391 | 5.295 | 5.387 | 648,498 | +0.08(+1.53%) |
Dec 17, 2003 | 5.306 | 5.313 | 5.263 | 5.306 | 1,047,026 | +0.00(+0.00%) |
Dec 16, 2003 | 5.256 | 5.313 | 5.236 | 5.306 | 508,835 | +0.08(+1.46%) |
Dec 15, 2003 | 5.283 | 5.310 | 5.225 | 5.229 | 586,228 | -0.02(-0.39%) |
Dec 12, 2003 | 5.279 | 5.279 | 5.178 | 5.250 | 563,544 | +0.02(+0.47%) |
Dec 11, 2003 | 5.149 | 5.250 | 5.142 | 5.225 | 593,789 | +0.06(+1.13%) |
Dec 10, 2003 | 5.106 | 5.185 | 5.101 | 5.167 | 756,581 | +0.07(+1.32%) |
Dec 09, 2003 | 5.169 | 5.178 | 5.101 | 5.099 | 1,097,732 | -0.12(-2.24%) |
Dec 08, 2003 | 5.124 | 5.261 | 5.113 | 5.216 | 892,241 | +0.08(+1.49%) |
Dec 05, 2003 | 5.158 | 5.169 | 5.086 | 5.140 | 510,614 | -0.14(-2.72%) |
Dec 04, 2003 | 5.299 | 5.299 | 5.252 | 5.283 | 1,093,284 | +0.04(+0.77%) |
Dec 03, 2003 | 5.196 | 5.351 | 5.279 | 5.243 | 825,078 | +0.05(+0.91%) |
Dec 02, 2003 | 5.211 | 5.247 | 5.200 | 5.196 | 1,000,324 | -0.05(-0.90%) |
Dec 01, 2003 | 5.194 | 5.243 | 5.194 | 5.243 | 839,311 | +0.09(+1.83%) |
Nov 28, 2003 | 5.160 | 5.209 | 5.113 | 5.149 | 430,997 | -0.03(-0.65%) |
Nov 26, 2003 | 5.128 | 5.173 | 5.126 | 5.182 | 942,946 | +0.07(+1.32%) |
Nov 25, 2003 | 5.092 | 5.128 | 5.092 | 5.115 | 753,468 | -0.01(-0.22%) |
Nov 24, 2003 | 5.092 | 5.135 | 5.072 | 5.126 | 1,119,527 | +0.04(+0.89%) |
Nov 21, 2003 | 5.043 | 5.088 | 5.034 | 5.081 | 740,569 | +0.11(+2.26%) |
Nov 20, 2003 | 4.984 | 5.038 | 4.960 | 4.969 | 1,465,570 | -0.07(-1.34%) |
Nov 19, 2003 | 5.032 | 5.052 | 5.002 | 5.036 | 1,121,306 | +0.16(+3.18%) |
Nov 18, 2003 | 4.951 | 4.969 | 4.874 | 4.881 | 946,950 | +0.02(+0.42%) |
Nov 17, 2003 | 4.890 | 4.894 | 4.807 | 4.861 | 1,173,791 | -0.12(-2.39%) |
Nov 14, 2003 | 5.000 | 5.029 | 4.973 | 4.980 | 1,049,250 | -0.02(-0.40%) |
Nov 13, 2003 | 5.023 | 5.036 | 4.969 | 5.000 | 1,411,751 | +0.01(+0.13%) |
Nov 12, 2003 | 4.930 | 5.023 | 4.924 | 4.993 | 2,320,450 | +0.07(+1.42%) |
Nov 11, 2003 | 4.933 | 4.948 | 4.912 | 4.924 | 443,007 | -0.01(-0.18%) |
Nov 10, 2003 | 4.987 | 5.000 | 4.917 | 4.933 | 573,329 | -0.07(-1.48%) |
Nov 07, 2003 | 4.937 | 5.041 | 4.930 | 5.007 | 829,081 | +0.16(+3.20%) |
Nov 06, 2003 | 4.841 | 4.861 | 4.816 | 4.852 | 1,256,521 | +0.01(+0.23%) |
Nov 05, 2003 | 4.805 | 4.845 | 4.814 | 4.841 | 390,077 | +0.04(+0.75%) |
Nov 04, 2003 | 4.805 | 4.825 | 4.789 | 4.805 | 292,491 | -0.04(-0.74%) |
Nov 03, 2003 | 4.728 | 4.863 | 4.798 | 4.841 | 630,707 | +0.11(+2.38%) |
Oct 31, 2003 | 4.728 | 4.739 | 4.703 | 4.728 | 604,019 | -0.03(-0.57%) |
Oct 30, 2003 | 4.780 | 4.782 | 4.748 | 4.755 | 2,573,978 | +0.03(+0.67%) |
Oct 29, 2003 | 4.721 | 4.744 | 4.679 | 4.724 | 1,189,803 | -0.07(-1.55%) |
Oct 28, 2003 | 4.717 | 4.798 | 4.708 | 4.798 | 1,330,800 | +0.10(+2.15%) |
Oct 27, 2003 | 4.661 | 4.708 | 4.658 | 4.697 | 1,405,524 | +0.09(+1.95%) |
Oct 24, 2003 | 4.607 | 4.634 | 4.575 | 4.607 | 2,475,680 | -0.01(-0.19%) |
Oct 23, 2003 | 4.602 | 4.643 | 4.571 | 4.616 | 2,378,717 | -0.01(-0.19%) |
Oct 22, 2003 | 4.658 | 4.681 | 4.616 | 4.625 | 1,384,175 | -0.13(-2.70%) |
Oct 21, 2003 | 4.726 | 4.764 | 4.717 | 4.753 | 1,253,852 | +0.08(+1.63%) |
Oct 20, 2003 | 4.681 | 4.681 | 4.652 | 4.676 | 927,379 | +0.13(+2.82%) |
Oct 17, 2003 | 4.555 | 4.607 | 4.528 | 4.548 | 1,389,957 | -0.01(-0.15%) |
Oct 16, 2003 | 4.568 | 4.609 | 4.568 | 4.555 | 1,509,159 | -0.05(-1.07%) |
Oct 15, 2003 | 4.629 | 4.647 | 4.600 | 4.604 | 1,421,092 | +0.06(+1.34%) |
Oct 14, 2003 | 4.530 | 4.553 | 4.501 | 4.544 | 1,436,215 | +0.00(+0.05%) |
Oct 13, 2003 | 4.517 | 4.542 | 4.454 | 4.542 | 1,223,607 | -0.03(-0.69%) |
Oct 10, 2003 | 4.564 | 4.611 | 4.537 | 4.573 | 2,370,711 | +0.14(+3.09%) |
Oct 09, 2003 | 4.458 | 4.472 | 4.409 | 4.436 | 1,341,920 | +0.13(+2.92%) |
Oct 08, 2003 | 4.319 | 4.422 | 4.265 | 4.310 | 2,362,704 | -0.01(-0.21%) |
Oct 07, 2003 | 4.337 | 4.326 | 4.238 | 4.319 | 1,753,347 | -0.02(-0.41%) |
Oct 06, 2003 | 4.260 | 4.348 | 4.269 | 4.337 | 2,071,369 | +0.08(+1.79%) |
Oct 03, 2003 | 4.247 | 4.294 | 4.218 | 4.260 | 2,847,966 | +0.13(+3.10%) |
Oct 02, 2003 | 4.092 | 4.139 | 4.047 | 4.132 | 1,102,180 | -0.06(-1.34%) |