Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.884 | 8.931 | 8.747 | 8.863 | 51,692,912 | -0.02(-0.24%) |
Sep 29, 2004 | 8.713 | 8.917 | 8.687 | 8.884 | 57,177,700 | +0.19(+2.13%) |
Sep 28, 2004 | 8.580 | 8.748 | 8.469 | 8.699 | 63,082,084 | +0.15(+1.70%) |
Sep 27, 2004 | 8.546 | 8.670 | 8.537 | 8.554 | 39,656,976 | -0.05(-0.55%) |
Sep 24, 2004 | 8.693 | 8.732 | 8.570 | 8.601 | 38,844,240 | -0.08(-0.98%) |
Sep 23, 2004 | 8.576 | 8.715 | 8.546 | 8.686 | 46,638,608 | +0.13(+1.49%) |
Sep 22, 2004 | 8.684 | 8.727 | 8.536 | 8.559 | 49,286,348 | -0.18(-2.06%) |
Sep 21, 2004 | 8.823 | 8.823 | 8.681 | 8.739 | 51,579,328 | -0.07(-0.81%) |
Sep 20, 2004 | 8.897 | 9.012 | 8.788 | 8.810 | 54,717,196 | -0.16(-1.84%) |
Sep 17, 2004 | 8.853 | 8.980 | 8.758 | 8.975 | 68,868,216 | +0.07(+0.83%) |
Sep 16, 2004 | 9.079 | 9.244 | 8.893 | 8.901 | 76,906,344 | -0.17(-1.83%) |
Sep 15, 2004 | 9.067 | 9.139 | 8.980 | 9.067 | 55,028,908 | -0.03(-0.38%) |
Sep 14, 2004 | 8.891 | 9.101 | 8.841 | 9.101 | 85,668,528 | +0.22(+2.51%) |
Sep 13, 2004 | 8.707 | 8.888 | 8.696 | 8.879 | 66,509,884 | +0.20(+2.25%) |
Sep 10, 2004 | 8.448 | 8.686 | 8.402 | 8.683 | 46,339,344 | +0.21(+2.46%) |
Sep 09, 2004 | 8.601 | 8.609 | 8.363 | 8.475 | 51,272,280 | -0.11(-1.34%) |
Sep 08, 2004 | 8.575 | 8.671 | 8.552 | 8.589 | 47,307,156 | +0.00(+0.00%) |
Sep 07, 2004 | 8.635 | 8.720 | 8.510 | 8.589 | 52,681,988 | -0.03(-0.31%) |
Sep 03, 2004 | 8.594 | 8.716 | 8.571 | 8.617 | 40,329,672 | -0.02(-0.19%) |
Sep 02, 2004 | 8.443 | 8.664 | 8.443 | 8.633 | 54,483,800 | +0.19(+2.19%) |
Sep 01, 2004 | 8.328 | 8.459 | 8.275 | 8.448 | 51,287,840 | +0.11(+1.26%) |
Aug 31, 2004 | 8.219 | 8.346 | 8.214 | 8.343 | 37,251,968 | +0.10(+1.20%) |
Aug 30, 2004 | 8.231 | 8.324 | 8.199 | 8.243 | 29,945,136 | -0.04(-0.47%) |
Aug 27, 2004 | 8.329 | 8.375 | 8.248 | 8.282 | 33,124,500 | -0.05(-0.58%) |
Aug 26, 2004 | 8.237 | 8.337 | 8.208 | 8.330 | 48,702,860 | +0.07(+0.88%) |
Aug 25, 2004 | 8.078 | 8.291 | 7.995 | 8.258 | 52,365,092 | +0.17(+2.13%) |
Aug 24, 2004 | 7.987 | 8.086 | 7.954 | 8.085 | 51,738,036 | +0.15(+1.85%) |
Aug 23, 2004 | 7.886 | 8.002 | 7.868 | 7.939 | 42,709,784 | +0.09(+1.20%) |
Aug 20, 2004 | 7.653 | 7.897 | 7.630 | 7.844 | 48,418,116 | +0.16(+2.12%) |
Aug 19, 2004 | 7.686 | 7.784 | 7.589 | 7.681 | 47,632,872 | -0.02(-0.29%) |
Aug 18, 2004 | 7.586 | 7.712 | 7.551 | 7.704 | 49,303,464 | +0.03(+0.43%) |
Aug 17, 2004 | 7.612 | 7.706 | 7.591 | 7.671 | 45,239,272 | +0.08(+1.08%) |
Aug 16, 2004 | 7.482 | 7.644 | 7.477 | 7.589 | 37,532,560 | +0.13(+1.76%) |
Aug 13, 2004 | 7.507 | 7.511 | 7.343 | 7.458 | 43,408,936 | -0.01(-0.19%) |
Aug 12, 2004 | 7.313 | 7.537 | 7.305 | 7.472 | 64,919,684 | +0.11(+1.48%) |
Aug 11, 2004 | 7.202 | 7.401 | 7.158 | 7.363 | 56,074,520 | +0.06(+0.85%) |
Aug 10, 2004 | 7.074 | 7.308 | 7.073 | 7.302 | 52,971,920 | +0.27(+3.80%) |
Aug 09, 2004 | 7.136 | 7.192 | 7.020 | 7.035 | 37,526,336 | -0.08(-1.07%) |
Aug 06, 2004 | 7.035 | 7.288 | 6.996 | 7.111 | 73,043,912 | -0.00(-0.04%) |
Aug 05, 2004 | 7.357 | 7.363 | 7.105 | 7.114 | 54,326,128 | -0.19(-2.65%) |
Aug 04, 2004 | 7.370 | 7.503 | 7.267 | 7.307 | 58,930,760 | -0.12(-1.66%) |
Aug 03, 2004 | 7.587 | 7.675 | 7.388 | 7.431 | 35,651,912 | -0.20(-2.62%) |
Aug 02, 2004 | 7.469 | 7.636 | 7.465 | 7.630 | 30,164,010 | +0.08(+1.05%) |
Jul 30, 2004 | 7.644 | 7.652 | 7.512 | 7.551 | 33,249,496 | -0.11(-1.43%) |
Jul 29, 2004 | 7.701 | 7.745 | 7.564 | 7.661 | 44,631,924 | +0.07(+0.86%) |
Jul 28, 2004 | 7.545 | 7.652 | 7.424 | 7.596 | 60,783,400 | +0.03(+0.42%) |
Jul 27, 2004 | 7.219 | 7.603 | 7.197 | 7.564 | 78,177,576 | +0.40(+5.64%) |
Jul 26, 2004 | 7.204 | 7.253 | 7.064 | 7.160 | 54,597,904 | -0.07(-0.99%) |
Jul 23, 2004 | 7.437 | 7.440 | 7.182 | 7.231 | 55,276,308 | -0.23(-3.08%) |
Jul 22, 2004 | 6.935 | 7.463 | 6.888 | 7.461 | 164,145,360 | +0.08(+1.03%) |
Jul 21, 2004 | 7.756 | 7.759 | 7.384 | 7.384 | 81,563,360 | -0.32(-4.19%) |
Jul 20, 2004 | 7.581 | 7.759 | 7.567 | 7.707 | 53,640,468 | +0.14(+1.85%) |
Jul 19, 2004 | 7.741 | 7.747 | 7.444 | 7.568 | 77,414,112 | -0.18(-2.31%) |
Jul 16, 2004 | 8.107 | 8.126 | 7.716 | 7.747 | 69,127,544 | -0.30(-3.71%) |
Jul 15, 2004 | 8.102 | 8.131 | 7.984 | 8.046 | 27,423,430 | -0.03(-0.37%) |
Jul 14, 2004 | 7.993 | 8.220 | 7.984 | 8.076 | 39,030,440 | +0.04(+0.47%) |
Jul 13, 2004 | 8.134 | 8.165 | 8.021 | 8.038 | 25,338,432 | -0.07(-0.92%) |
Jul 12, 2004 | 8.044 | 8.138 | 7.946 | 8.112 | 37,681,932 | +0.04(+0.44%) |
Jul 09, 2004 | 8.167 | 8.190 | 7.965 | 8.077 | 46,235,092 | +0.01(+0.16%) |
Jul 08, 2004 | 8.002 | 8.188 | 7.916 | 8.064 | 78,902,136 | -0.31(-3.71%) |
Jul 07, 2004 | 8.464 | 8.518 | 8.315 | 8.375 | 54,044,500 | -0.29(-3.31%) |
Jul 06, 2004 | 8.783 | 8.789 | 8.600 | 8.661 | 29,898,976 | -0.14(-1.57%) |
Jul 02, 2004 | 8.702 | 8.807 | 8.621 | 8.799 | 27,483,594 | +0.07(+0.75%) |
Jul 01, 2004 | 8.864 | 8.886 | 8.686 | 8.733 | 34,242,724 | -0.13(-1.48%) |
Jun 30, 2004 | 8.894 | 8.955 | 8.777 | 8.864 | 44,096,672 | +0.01(+0.14%) |
Jun 29, 2004 | 8.904 | 8.945 | 8.797 | 8.852 | 43,338,916 | -0.10(-1.07%) |
Jun 28, 2004 | 8.815 | 9.074 | 8.775 | 8.947 | 68,578,288 | +0.20(+2.30%) |
Jun 25, 2004 | 8.563 | 8.822 | 8.555 | 8.746 | 73,851,984 | +0.19(+2.23%) |
Jun 24, 2004 | 8.534 | 8.608 | 8.508 | 8.555 | 33,671,684 | +0.04(+0.44%) |
Jun 23, 2004 | 8.402 | 8.518 | 8.367 | 8.517 | 42,999,196 | +0.11(+1.31%) |
Jun 22, 2004 | 8.209 | 8.407 | 8.122 | 8.407 | 55,223,924 | +0.13(+1.63%) |
Jun 21, 2004 | 8.355 | 8.410 | 8.256 | 8.272 | 32,967,346 | -0.07(-0.80%) |
Jun 18, 2004 | 8.363 | 8.433 | 8.325 | 8.339 | 36,647,732 | -0.03(-0.40%) |
Jun 17, 2004 | 8.482 | 8.493 | 8.322 | 8.373 | 30,345,540 | -0.10(-1.16%) |
Jun 16, 2004 | 8.429 | 8.489 | 8.393 | 8.471 | 20,648,742 | +0.04(+0.49%) |
Jun 15, 2004 | 8.332 | 8.471 | 8.325 | 8.430 | 37,715,128 | +0.18(+2.14%) |
Jun 14, 2004 | 8.359 | 8.379 | 8.196 | 8.254 | 37,554,344 | -0.17(-2.04%) |
Jun 10, 2004 | 8.354 | 8.438 | 8.285 | 8.426 | 34,232,348 | +0.11(+1.26%) |
Jun 09, 2004 | 8.509 | 8.571 | 8.301 | 8.321 | 44,352,888 | -0.26(-3.02%) |
Jun 08, 2004 | 8.484 | 8.583 | 8.472 | 8.580 | 30,604,348 | +0.05(+0.61%) |
Jun 07, 2004 | 8.557 | 8.578 | 8.464 | 8.528 | 40,529,872 | +0.04(+0.43%) |
Jun 04, 2004 | 8.527 | 8.589 | 8.415 | 8.491 | 44,598,212 | +0.05(+0.55%) |
Jun 03, 2004 | 8.516 | 8.570 | 8.433 | 8.445 | 42,026,196 | -0.13(-1.46%) |
Jun 02, 2004 | 8.667 | 8.696 | 8.554 | 8.570 | 42,751,280 | -0.08(-0.93%) |
Jun 01, 2004 | 8.485 | 8.654 | 8.409 | 8.650 | 53,921,060 | +0.09(+1.05%) |
May 28, 2004 | 8.500 | 8.656 | 8.435 | 8.561 | 44,885,032 | +0.07(+0.85%) |
May 27, 2004 | 8.382 | 8.510 | 8.312 | 8.488 | 52,593,816 | +0.15(+1.85%) |
May 26, 2004 | 8.194 | 8.362 | 8.184 | 8.334 | 49,617,768 | +0.11(+1.31%) |
May 25, 2004 | 7.932 | 8.250 | 7.900 | 8.226 | 58,975,884 | +0.31(+3.92%) |
May 24, 2004 | 7.774 | 8.000 | 7.765 | 7.916 | 55,063,660 | +0.17(+2.20%) |
May 21, 2004 | 7.756 | 7.768 | 7.690 | 7.745 | 33,039,440 | +0.03(+0.34%) |
May 20, 2004 | 7.658 | 7.757 | 7.632 | 7.719 | 36,040,904 | +0.08(+0.98%) |
May 19, 2004 | 7.720 | 7.808 | 7.625 | 7.644 | 43,483,620 | +0.02(+0.27%) |
May 18, 2004 | 7.633 | 7.673 | 7.595 | 7.624 | 27,218,562 | +0.07(+0.94%) |
May 17, 2004 | 7.502 | 7.580 | 7.476 | 7.552 | 33,062,260 | -0.06(-0.77%) |
May 14, 2004 | 7.659 | 7.717 | 7.524 | 7.611 | 42,943,180 | -0.05(-0.60%) |
May 13, 2004 | 7.668 | 7.747 | 7.625 | 7.657 | 47,954,956 | -0.13(-1.67%) |
May 12, 2004 | 7.675 | 7.797 | 7.474 | 7.787 | 52,498,384 | +0.09(+1.14%) |
May 11, 2004 | 7.560 | 7.712 | 7.560 | 7.700 | 41,235,764 | +0.23(+3.02%) |
May 10, 2004 | 7.558 | 7.644 | 7.409 | 7.474 | 69,722,960 | -0.22(-2.87%) |
May 07, 2004 | 7.769 | 7.898 | 7.688 | 7.695 | 36,422,636 | -0.11(-1.42%) |
May 06, 2004 | 7.914 | 7.967 | 7.715 | 7.806 | 45,167,180 | -0.18(-2.29%) |
May 05, 2004 | 7.981 | 8.045 | 7.925 | 7.989 | 29,387,062 | +0.01(+0.17%) |
May 04, 2004 | 7.879 | 8.035 | 7.831 | 7.975 | 48,436,788 | +0.08(+1.08%) |
May 03, 2004 | 7.664 | 7.919 | 7.649 | 7.891 | 45,718,512 | +0.18(+2.27%) |
Apr 30, 2004 | 7.891 | 7.963 | 7.691 | 7.715 | 54,402,892 | -0.19(-2.44%) |
Apr 29, 2004 | 8.021 | 8.127 | 7.832 | 7.908 | 54,380,068 | -0.12(-1.51%) |
Apr 28, 2004 | 8.067 | 8.161 | 7.995 | 8.029 | 49,774,920 | -0.06(-0.79%) |
Apr 27, 2004 | 7.838 | 8.170 | 7.827 | 8.093 | 80,050,960 | +0.23(+2.91%) |
Apr 26, 2004 | 7.720 | 7.950 | 7.703 | 7.865 | 50,856,840 | -0.05(-0.68%) |
Apr 23, 2004 | 7.878 | 7.992 | 7.827 | 7.919 | 53,664,844 | -0.04(-0.54%) |
Apr 22, 2004 | 7.462 | 8.016 | 7.328 | 7.962 | 135,759,824 | +0.75(+10.44%) |
Apr 21, 2004 | 7.185 | 7.217 | 7.073 | 7.209 | 58,575,480 | +0.08(+1.09%) |
Apr 20, 2004 | 7.351 | 7.411 | 7.127 | 7.131 | 38,243,636 | -0.20(-2.67%) |
Apr 19, 2004 | 7.235 | 7.341 | 7.193 | 7.327 | 30,326,868 | +0.11(+1.52%) |
Apr 16, 2004 | 7.301 | 7.302 | 7.174 | 7.217 | 31,277,046 | -0.05(-0.66%) |
Apr 15, 2004 | 7.273 | 7.326 | 7.216 | 7.265 | 30,311,826 | +0.03(+0.40%) |
Apr 14, 2004 | 7.152 | 7.306 | 7.115 | 7.236 | 29,943,580 | +0.04(+0.51%) |
Apr 13, 2004 | 7.384 | 7.392 | 7.141 | 7.199 | 36,246,812 | -0.15(-1.99%) |
Apr 12, 2004 | 7.326 | 7.378 | 7.263 | 7.346 | 27,302,064 | +0.03(+0.34%) |
Apr 08, 2004 | 7.288 | 7.348 | 7.217 | 7.321 | 39,856,656 | +0.20(+2.76%) |
Apr 07, 2004 | 7.145 | 7.206 | 7.092 | 7.124 | 31,872,982 | -0.02(-0.27%) |
Apr 06, 2004 | 7.092 | 7.171 | 7.066 | 7.143 | 26,611,734 | -0.00(-0.04%) |
Apr 05, 2004 | 7.102 | 7.171 | 7.067 | 7.146 | 21,184,514 | +0.03(+0.49%) |
Apr 02, 2004 | 7.058 | 7.143 | 7.014 | 7.112 | 44,032,360 | +0.15(+2.10%) |
Apr 01, 2004 | 6.658 | 6.965 | 6.658 | 6.965 | 72,165,312 | +0.29(+4.29%) |
Mar 31, 2004 | 6.748 | 6.761 | 6.669 | 6.679 | 31,731,390 | -0.06(-0.83%) |
Mar 30, 2004 | 6.568 | 6.737 | 6.547 | 6.735 | 32,593,914 | +0.14(+2.12%) |
Mar 29, 2004 | 6.506 | 6.603 | 6.498 | 6.595 | 33,156,656 | +0.16(+2.41%) |
Mar 26, 2004 | 6.493 | 6.531 | 6.440 | 6.440 | 27,530,792 | -0.08(-1.23%) |
Mar 25, 2004 | 6.440 | 6.531 | 6.371 | 6.520 | 36,990,044 | +0.13(+2.10%) |
Mar 24, 2004 | 6.320 | 6.422 | 6.277 | 6.386 | 41,661,064 | +0.07(+1.07%) |
Mar 23, 2004 | 6.405 | 6.418 | 6.246 | 6.318 | 48,060,244 | -0.05(-0.76%) |
Mar 22, 2004 | 6.535 | 6.555 | 6.274 | 6.366 | 52,986,440 | -0.22(-3.31%) |
Mar 19, 2004 | 6.669 | 6.708 | 6.578 | 6.584 | 35,863,524 | -0.10(-1.50%) |
Mar 18, 2004 | 6.664 | 6.691 | 6.605 | 6.685 | 27,033,920 | -0.03(-0.37%) |
Mar 17, 2004 | 6.555 | 6.711 | 6.524 | 6.710 | 30,350,208 | +0.16(+2.47%) |
Mar 16, 2004 | 6.582 | 6.604 | 6.483 | 6.548 | 33,398,868 | +0.01(+0.15%) |
Mar 15, 2004 | 6.673 | 6.696 | 6.520 | 6.538 | 32,562,794 | -0.13(-1.90%) |
Mar 12, 2004 | 6.517 | 6.666 | 6.508 | 6.664 | 32,006,276 | +0.16(+2.51%) |
Mar 11, 2004 | 6.573 | 6.632 | 6.488 | 6.501 | 48,202,356 | -0.10(-1.50%) |
Mar 10, 2004 | 6.739 | 6.752 | 6.596 | 6.601 | 46,895,860 | -0.16(-2.31%) |
Mar 09, 2004 | 6.696 | 6.817 | 6.671 | 6.757 | 44,531,824 | +0.03(+0.37%) |
Mar 08, 2004 | 6.659 | 6.945 | 6.638 | 6.732 | 74,403,312 | +0.05(+0.75%) |
Mar 05, 2004 | 6.479 | 6.728 | 6.466 | 6.682 | 42,142,376 | +0.14(+2.12%) |
Mar 04, 2004 | 6.507 | 6.572 | 6.490 | 6.543 | 16,509,866 | +0.03(+0.41%) |
Mar 03, 2004 | 6.526 | 6.548 | 6.460 | 6.516 | 24,499,246 | -0.03(-0.53%) |
Mar 02, 2004 | 6.654 | 6.700 | 6.546 | 6.551 | 22,281,990 | -0.12(-1.85%) |
Mar 01, 2004 | 6.605 | 6.685 | 6.587 | 6.674 | 22,434,994 | +0.05(+0.77%) |
Feb 27, 2004 | 6.576 | 6.640 | 6.551 | 6.623 | 26,761,106 | +0.02(+0.25%) |
Feb 26, 2004 | 6.498 | 6.617 | 6.475 | 6.606 | 30,143,264 | +0.13(+1.98%) |
Feb 25, 2004 | 6.518 | 6.524 | 6.383 | 6.478 | 35,156,076 | +0.00(+0.01%) |
Feb 24, 2004 | 6.515 | 6.649 | 6.474 | 6.477 | 36,742,644 | -0.05(-0.80%) |
Feb 23, 2004 | 6.674 | 6.690 | 6.494 | 6.529 | 35,176,304 | -0.15(-2.22%) |
Feb 20, 2004 | 6.649 | 6.714 | 6.573 | 6.677 | 32,521,822 | +0.08(+1.22%) |
Feb 19, 2004 | 6.670 | 6.748 | 6.586 | 6.597 | 25,008,566 | -0.01(-0.13%) |
Feb 18, 2004 | 6.637 | 6.657 | 6.566 | 6.606 | 21,314,698 | -0.07(-0.98%) |
Feb 17, 2004 | 6.648 | 6.700 | 6.628 | 6.671 | 20,204,772 | +0.06(+0.87%) |
Feb 13, 2004 | 6.681 | 6.739 | 6.559 | 6.613 | 28,150,586 | -0.06(-0.88%) |
Feb 12, 2004 | 6.632 | 6.743 | 6.621 | 6.672 | 29,950,324 | +0.01(+0.12%) |
Feb 11, 2004 | 6.489 | 6.672 | 6.488 | 6.664 | 34,418,548 | +0.17(+2.60%) |
Feb 10, 2004 | 6.507 | 6.543 | 6.444 | 6.496 | 17,581,928 | -0.01(-0.22%) |
Feb 09, 2004 | 6.508 | 6.572 | 6.471 | 6.510 | 21,703,170 | -0.02(-0.34%) |
Feb 06, 2004 | 6.469 | 6.541 | 6.419 | 6.532 | 25,366,958 | +0.05(+0.79%) |
Feb 05, 2004 | 6.314 | 6.511 | 6.305 | 6.481 | 36,274,816 | +0.17(+2.67%) |
Feb 04, 2004 | 6.257 | 6.420 | 6.228 | 6.312 | 36,231,768 | +0.04(+0.63%) |
Feb 03, 2004 | 6.314 | 6.359 | 6.228 | 6.273 | 30,975,188 | -0.05(-0.84%) |
Feb 02, 2004 | 6.430 | 6.476 | 6.315 | 6.326 | 32,523,896 | -0.13(-1.96%) |
Jan 30, 2004 | 6.436 | 6.541 | 6.359 | 6.452 | 40,507,052 | -0.02(-0.24%) |
Jan 29, 2004 | 6.446 | 6.506 | 6.279 | 6.468 | 46,493,900 | +0.05(+0.71%) |
Jan 28, 2004 | 6.518 | 6.551 | 6.363 | 6.422 | 37,059,544 | -0.08(-1.30%) |
Jan 27, 2004 | 6.603 | 6.651 | 6.507 | 6.507 | 35,958,956 | -0.10(-1.55%) |
Jan 26, 2004 | 6.488 | 6.623 | 6.469 | 6.609 | 71,921,024 | -0.08(-1.14%) |
Jan 23, 2004 | 6.675 | 6.702 | 6.578 | 6.686 | 42,668,292 | +0.00(+0.04%) |
Jan 22, 2004 | 6.476 | 6.717 | 6.428 | 6.683 | 94,426,040 | +0.48(+7.67%) |
Jan 21, 2004 | 6.320 | 6.328 | 6.194 | 6.206 | 57,951,020 | -0.13(-2.01%) |
Jan 20, 2004 | 6.446 | 6.453 | 6.322 | 6.334 | 31,690,934 | -0.12(-1.84%) |
Jan 16, 2004 | 6.469 | 6.485 | 6.364 | 6.452 | 36,429,896 | +0.03(+0.45%) |
Jan 15, 2004 | 6.305 | 6.499 | 6.253 | 6.423 | 48,718,764 | +0.07(+1.03%) |
Jan 14, 2004 | 6.300 | 6.401 | 6.295 | 6.358 | 33,495,074 | +0.03(+0.55%) |
Jan 13, 2004 | 6.167 | 6.346 | 6.158 | 6.323 | 46,480,856 | +0.14(+2.32%) |
Jan 12, 2004 | 6.117 | 6.184 | 6.051 | 6.179 | 33,685,420 | +0.07(+1.10%) |
Jan 09, 2004 | 6.210 | 6.217 | 6.105 | 6.112 | 35,802,908 | -0.10(-1.60%) |
Jan 08, 2004 | 6.303 | 6.364 | 6.192 | 6.211 | 41,701,124 | -0.07(-1.18%) |
Jan 07, 2004 | 6.274 | 6.300 | 6.192 | 6.285 | 33,583,372 | +0.00(+0.06%) |
Jan 06, 2004 | 6.243 | 6.328 | 6.203 | 6.282 | 44,243,972 | +0.05(+0.84%) |
Jan 05, 2004 | 6.103 | 6.261 | 6.070 | 6.230 | 68,421,648 | +0.16(+2.57%) |
Jan 02, 2004 | 6.204 | 6.266 | 6.034 | 6.073 | 47,236,100 | -0.16(-2.49%) |
Dec 31, 2003 | 6.212 | 6.234 | 6.137 | 6.229 | 27,928,082 | +0.03(+0.51%) |
Dec 30, 2003 | 6.137 | 6.213 | 6.123 | 6.197 | 21,070,696 | +0.01(+0.19%) |
Dec 29, 2003 | 6.112 | 6.196 | 6.061 | 6.185 | 29,908,016 | +0.07(+1.20%) |
Dec 26, 2003 | 6.177 | 6.247 | 6.088 | 6.112 | 16,671,920 | -0.06(-0.97%) |
Dec 24, 2003 | 6.118 | 6.215 | 6.113 | 6.172 | 16,586,959 | +0.03(+0.44%) |
Dec 23, 2003 | 6.063 | 6.186 | 5.991 | 6.145 | 46,187,568 | +0.10(+1.68%) |
Dec 22, 2003 | 5.911 | 6.068 | 5.888 | 6.043 | 55,624,128 | +0.13(+2.15%) |
Dec 19, 2003 | 5.793 | 5.929 | 5.745 | 5.916 | 64,294,532 | +0.13(+2.28%) |
Dec 18, 2003 | 5.543 | 5.784 | 5.538 | 5.784 | 60,204,180 | +0.26(+4.73%) |
Dec 17, 2003 | 5.525 | 5.557 | 5.472 | 5.523 | 25,140,856 | -0.03(-0.52%) |
Dec 16, 2003 | 5.495 | 5.587 | 5.450 | 5.552 | 38,080,552 | +0.03(+0.56%) |
Dec 15, 2003 | 5.647 | 5.688 | 5.496 | 5.521 | 43,430,056 | -0.04(-0.71%) |
Dec 12, 2003 | 5.525 | 5.579 | 5.458 | 5.561 | 37,094,312 | +0.03(+0.51%) |
Dec 11, 2003 | 5.335 | 5.550 | 5.311 | 5.533 | 46,067,568 | +0.19(+3.59%) |
Dec 10, 2003 | 5.326 | 5.374 | 5.257 | 5.341 | 38,837,768 | +0.05(+1.00%) |
Dec 09, 2003 | 5.362 | 5.432 | 5.279 | 5.288 | 35,076,140 | -0.08(-1.56%) |
Dec 08, 2003 | 5.362 | 5.437 | 5.276 | 5.372 | 30,207,800 | -0.02(-0.32%) |
Dec 05, 2003 | 5.390 | 5.459 | 5.315 | 5.389 | 26,758,818 | -0.00(-0.02%) |
Dec 04, 2003 | 5.313 | 5.411 | 5.269 | 5.390 | 29,238,100 | +0.06(+1.21%) |
Dec 03, 2003 | 5.438 | 5.469 | 5.314 | 5.325 | 33,879,472 | -0.12(-2.16%) |
Dec 02, 2003 | 5.451 | 5.499 | 5.434 | 5.443 | 30,342,826 | -0.04(-0.76%) |
Dec 01, 2003 | 5.427 | 5.504 | 5.389 | 5.484 | 42,832,288 | +0.10(+1.79%) |
Nov 28, 2003 | 5.364 | 5.402 | 5.354 | 5.388 | 11,283,724 | +0.03(+0.52%) |
Nov 26, 2003 | 5.316 | 5.417 | 5.264 | 5.360 | 34,327,580 | +0.03(+0.60%) |
Nov 25, 2003 | 5.270 | 5.390 | 5.259 | 5.328 | 49,004,152 | +0.07(+1.34%) |
Nov 24, 2003 | 5.054 | 5.281 | 5.025 | 5.258 | 56,159,320 | +0.26(+5.19%) |
Nov 21, 2003 | 5.067 | 5.071 | 4.892 | 4.998 | 53,556,904 | -0.02(-0.35%) |
Nov 20, 2003 | 5.030 | 5.130 | 4.984 | 5.016 | 49,527,280 | -0.10(-1.90%) |
Nov 19, 2003 | 4.956 | 5.153 | 4.881 | 5.113 | 69,112,704 | +0.19(+3.78%) |
Nov 18, 2003 | 5.190 | 5.206 | 4.926 | 4.927 | 59,312,456 | -0.21(-4.07%) |
Nov 17, 2003 | 5.203 | 5.283 | 5.061 | 5.136 | 50,381,620 | -0.11(-2.02%) |
Nov 14, 2003 | 5.389 | 5.420 | 5.231 | 5.242 | 40,603,088 | -0.18(-3.29%) |
Nov 13, 2003 | 5.361 | 5.452 | 5.326 | 5.421 | 36,270,916 | +0.07(+1.33%) |
Nov 12, 2003 | 5.235 | 5.351 | 5.215 | 5.349 | 42,126,064 | +0.13(+2.51%) |
Nov 11, 2003 | 5.267 | 5.331 | 5.207 | 5.218 | 40,437,688 | -0.06(-1.08%) |
Nov 10, 2003 | 5.427 | 5.448 | 5.260 | 5.275 | 29,807,298 | -0.14(-2.51%) |
Nov 07, 2003 | 5.453 | 5.491 | 5.406 | 5.411 | 32,569,144 | +0.02(+0.38%) |
Nov 06, 2003 | 5.508 | 5.531 | 5.351 | 5.391 | 38,987,920 | -0.13(-2.41%) |
Nov 05, 2003 | 5.530 | 5.564 | 5.466 | 5.524 | 31,223,214 | -0.04(-0.78%) |
Nov 04, 2003 | 5.516 | 5.646 | 5.495 | 5.567 | 35,436,380 | +0.02(+0.43%) |
Nov 03, 2003 | 5.375 | 5.543 | 5.354 | 5.543 | 39,017,756 | +0.15(+2.81%) |
Oct 31, 2003 | 5.502 | 5.541 | 5.389 | 5.392 | 30,585,682 | -0.11(-1.91%) |
Oct 30, 2003 | 5.514 | 5.631 | 5.487 | 5.497 | 48,467,976 | -0.02(-0.31%) |
Oct 29, 2003 | 5.518 | 5.580 | 5.435 | 5.514 | 47,947,268 | -0.03(-0.57%) |
Oct 28, 2003 | 5.430 | 5.546 | 5.384 | 5.546 | 52,548,496 | +0.16(+2.97%) |
Oct 27, 2003 | 5.384 | 5.413 | 5.324 | 5.386 | 35,472,976 | +0.09(+1.69%) |
Oct 24, 2003 | 5.202 | 5.297 | 5.138 | 5.296 | 40,627,900 | +0.06(+1.22%) |
Oct 23, 2003 | 5.293 | 5.335 | 5.186 | 5.233 | 50,949,676 | -0.13(-2.34%) |
Oct 22, 2003 | 5.331 | 5.372 | 5.302 | 5.358 | 38,815,716 | -0.08(-1.51%) |
Oct 21, 2003 | 5.428 | 5.492 | 5.398 | 5.440 | 47,800,172 | -0.02(-0.30%) |
Oct 20, 2003 | 5.280 | 5.481 | 5.274 | 5.456 | 64,320,308 | +0.17(+3.17%) |
Oct 17, 2003 | 5.245 | 5.309 | 5.177 | 5.289 | 176,327,520 | -0.25(-4.59%) |
Oct 16, 2003 | 5.553 | 5.620 | 5.526 | 5.543 | 44,706,308 | -0.01(-0.17%) |
Oct 15, 2003 | 5.712 | 5.713 | 5.535 | 5.553 | 40,463,528 | -0.09(-1.59%) |
Oct 14, 2003 | 5.651 | 5.726 | 5.640 | 5.642 | 37,086,724 | -0.04(-0.78%) |
Oct 13, 2003 | 5.646 | 5.712 | 5.522 | 5.687 | 78,299,792 | -0.14(-2.43%) |
Oct 10, 2003 | 5.813 | 5.832 | 5.745 | 5.829 | 29,283,160 | +0.02(+0.35%) |
Oct 09, 2003 | 5.776 | 5.938 | 5.745 | 5.808 | 72,173,864 | +0.17(+3.04%) |
Oct 08, 2003 | 5.558 | 5.717 | 5.522 | 5.637 | 60,165,592 | +0.10(+1.88%) |
Oct 07, 2003 | 5.497 | 5.563 | 5.447 | 5.533 | 38,426,304 | -0.02(-0.43%) |
Oct 06, 2003 | 5.577 | 5.584 | 5.482 | 5.557 | 27,589,982 | +0.03(+0.51%) |
Oct 03, 2003 | 5.406 | 5.601 | 5.384 | 5.529 | 67,107,208 | +0.22(+4.08%) |
Oct 02, 2003 | 5.250 | 5.338 | 5.236 | 5.312 | 35,401,676 | +0.04(+0.73%) |