Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.886 | 8.934 | 8.749 | 8.866 | 51,676,212 | -0.02(-0.24%) |
Sep 29, 2004 | 8.716 | 8.920 | 8.690 | 8.887 | 57,159,232 | +0.19(+2.13%) |
Sep 28, 2004 | 8.583 | 8.750 | 8.472 | 8.702 | 63,061,708 | +0.15(+1.70%) |
Sep 27, 2004 | 8.549 | 8.672 | 8.540 | 8.557 | 39,644,164 | -0.05(-0.55%) |
Sep 24, 2004 | 8.695 | 8.735 | 8.573 | 8.604 | 38,831,692 | -0.08(-0.98%) |
Sep 23, 2004 | 8.579 | 8.718 | 8.549 | 8.689 | 46,623,540 | +0.13(+1.49%) |
Sep 22, 2004 | 8.687 | 8.730 | 8.539 | 8.561 | 49,270,428 | -0.18(-2.06%) |
Sep 21, 2004 | 8.826 | 8.826 | 8.684 | 8.742 | 51,562,664 | -0.07(-0.81%) |
Sep 20, 2004 | 8.900 | 9.015 | 8.791 | 8.813 | 54,699,520 | -0.16(-1.84%) |
Sep 17, 2004 | 8.856 | 8.983 | 8.761 | 8.978 | 68,845,968 | +0.07(+0.83%) |
Sep 16, 2004 | 9.082 | 9.247 | 8.896 | 8.904 | 76,881,504 | -0.17(-1.83%) |
Sep 15, 2004 | 9.070 | 9.142 | 8.983 | 9.070 | 55,011,132 | -0.03(-0.38%) |
Sep 14, 2004 | 8.894 | 9.104 | 8.844 | 9.104 | 85,640,856 | +0.22(+2.51%) |
Sep 13, 2004 | 8.710 | 8.891 | 8.698 | 8.882 | 66,488,400 | +0.20(+2.25%) |
Sep 10, 2004 | 8.451 | 8.689 | 8.404 | 8.686 | 46,324,372 | +0.21(+2.46%) |
Sep 09, 2004 | 8.604 | 8.612 | 8.366 | 8.478 | 51,255,720 | -0.11(-1.34%) |
Sep 08, 2004 | 8.578 | 8.674 | 8.555 | 8.592 | 47,291,872 | +0.00(+0.00%) |
Sep 07, 2004 | 8.638 | 8.722 | 8.513 | 8.592 | 52,664,972 | -0.03(-0.31%) |
Sep 03, 2004 | 8.597 | 8.719 | 8.574 | 8.619 | 40,316,644 | -0.02(-0.19%) |
Sep 02, 2004 | 8.446 | 8.667 | 8.446 | 8.636 | 54,466,200 | +0.19(+2.19%) |
Sep 01, 2004 | 8.331 | 8.462 | 8.278 | 8.451 | 51,271,272 | +0.11(+1.26%) |
Aug 31, 2004 | 8.222 | 8.348 | 8.216 | 8.345 | 37,239,932 | +0.10(+1.20%) |
Aug 30, 2004 | 8.234 | 8.327 | 8.202 | 8.246 | 29,935,464 | -0.04(-0.47%) |
Aug 27, 2004 | 8.332 | 8.377 | 8.251 | 8.285 | 33,113,800 | -0.05(-0.58%) |
Aug 26, 2004 | 8.239 | 8.340 | 8.210 | 8.333 | 48,687,128 | +0.07(+0.88%) |
Aug 25, 2004 | 8.080 | 8.293 | 7.997 | 8.261 | 52,348,176 | +0.17(+2.13%) |
Aug 24, 2004 | 7.990 | 8.089 | 7.957 | 8.088 | 51,721,324 | +0.15(+1.85%) |
Aug 23, 2004 | 7.888 | 8.005 | 7.871 | 7.941 | 42,695,988 | +0.09(+1.20%) |
Aug 20, 2004 | 7.656 | 7.900 | 7.633 | 7.847 | 48,402,476 | +0.16(+2.12%) |
Aug 19, 2004 | 7.689 | 7.786 | 7.591 | 7.684 | 47,617,484 | -0.02(-0.29%) |
Aug 18, 2004 | 7.588 | 7.715 | 7.553 | 7.706 | 49,287,536 | +0.03(+0.43%) |
Aug 17, 2004 | 7.614 | 7.709 | 7.593 | 7.673 | 45,224,660 | +0.08(+1.08%) |
Aug 16, 2004 | 7.484 | 7.646 | 7.479 | 7.591 | 37,520,436 | +0.13(+1.76%) |
Aug 13, 2004 | 7.509 | 7.513 | 7.345 | 7.460 | 43,394,912 | -0.01(-0.19%) |
Aug 12, 2004 | 7.315 | 7.539 | 7.308 | 7.475 | 64,898,712 | +0.11(+1.48%) |
Aug 11, 2004 | 7.205 | 7.403 | 7.160 | 7.366 | 56,056,408 | +0.06(+0.85%) |
Aug 10, 2004 | 7.076 | 7.311 | 7.075 | 7.304 | 52,954,808 | +0.27(+3.80%) |
Aug 09, 2004 | 7.138 | 7.194 | 7.022 | 7.037 | 37,514,212 | -0.08(-1.07%) |
Aug 06, 2004 | 7.038 | 7.290 | 6.998 | 7.113 | 73,020,320 | -0.00(-0.04%) |
Aug 05, 2004 | 7.360 | 7.366 | 7.107 | 7.116 | 54,308,580 | -0.19(-2.65%) |
Aug 04, 2004 | 7.372 | 7.505 | 7.269 | 7.310 | 58,911,724 | -0.12(-1.66%) |
Aug 03, 2004 | 7.589 | 7.677 | 7.391 | 7.433 | 35,640,396 | -0.20(-2.62%) |
Aug 02, 2004 | 7.472 | 7.639 | 7.468 | 7.633 | 30,154,266 | +0.08(+1.05%) |
Jul 30, 2004 | 7.646 | 7.654 | 7.514 | 7.554 | 33,238,756 | -0.11(-1.43%) |
Jul 29, 2004 | 7.703 | 7.748 | 7.566 | 7.664 | 44,617,508 | +0.07(+0.86%) |
Jul 28, 2004 | 7.547 | 7.654 | 7.426 | 7.598 | 60,763,764 | +0.03(+0.42%) |
Jul 27, 2004 | 7.221 | 7.606 | 7.200 | 7.566 | 78,152,320 | +0.40(+5.64%) |
Jul 26, 2004 | 7.207 | 7.256 | 7.067 | 7.162 | 54,580,268 | -0.07(-0.99%) |
Jul 23, 2004 | 7.439 | 7.443 | 7.184 | 7.234 | 55,258,452 | -0.23(-3.08%) |
Jul 22, 2004 | 6.937 | 7.465 | 6.890 | 7.463 | 164,092,336 | +0.08(+1.03%) |
Jul 21, 2004 | 7.758 | 7.762 | 7.387 | 7.387 | 81,537,016 | -0.32(-4.19%) |
Jul 20, 2004 | 7.584 | 7.761 | 7.569 | 7.710 | 53,623,140 | +0.14(+1.85%) |
Jul 19, 2004 | 7.744 | 7.749 | 7.447 | 7.570 | 77,389,104 | -0.18(-2.31%) |
Jul 16, 2004 | 8.109 | 8.128 | 7.719 | 7.749 | 69,105,208 | -0.30(-3.71%) |
Jul 15, 2004 | 8.104 | 8.133 | 7.987 | 8.048 | 27,414,572 | -0.03(-0.37%) |
Jul 14, 2004 | 7.995 | 8.223 | 7.987 | 8.078 | 39,017,832 | +0.04(+0.47%) |
Jul 13, 2004 | 8.136 | 8.168 | 8.023 | 8.041 | 25,330,248 | -0.07(-0.91%) |
Jul 12, 2004 | 8.046 | 8.141 | 7.948 | 8.115 | 37,669,760 | +0.04(+0.44%) |
Jul 09, 2004 | 8.170 | 8.193 | 7.967 | 8.079 | 46,220,156 | +0.01(+0.16%) |
Jul 08, 2004 | 8.005 | 8.191 | 7.918 | 8.067 | 78,876,648 | -0.31(-3.71%) |
Jul 07, 2004 | 8.467 | 8.521 | 8.317 | 8.377 | 54,027,040 | -0.29(-3.31%) |
Jul 06, 2004 | 8.786 | 8.792 | 8.603 | 8.664 | 29,889,318 | -0.14(-1.57%) |
Jul 02, 2004 | 8.705 | 8.810 | 8.624 | 8.802 | 27,474,716 | +0.07(+0.75%) |
Jul 01, 2004 | 8.867 | 8.889 | 8.689 | 8.736 | 34,231,660 | -0.13(-1.48%) |
Jun 30, 2004 | 8.897 | 8.958 | 8.779 | 8.867 | 44,082,428 | +0.01(+0.14%) |
Jun 29, 2004 | 8.907 | 8.948 | 8.800 | 8.855 | 43,324,916 | -0.10(-1.07%) |
Jun 28, 2004 | 8.818 | 9.077 | 8.777 | 8.950 | 68,556,128 | +0.20(+2.30%) |
Jun 25, 2004 | 8.566 | 8.825 | 8.558 | 8.748 | 73,828,128 | +0.19(+2.23%) |
Jun 24, 2004 | 8.536 | 8.611 | 8.510 | 8.558 | 33,660,804 | +0.04(+0.44%) |
Jun 23, 2004 | 8.404 | 8.521 | 8.370 | 8.520 | 42,985,304 | +0.11(+1.31%) |
Jun 22, 2004 | 8.211 | 8.410 | 8.125 | 8.410 | 55,206,084 | +0.14(+1.63%) |
Jun 21, 2004 | 8.358 | 8.413 | 8.259 | 8.275 | 32,956,698 | -0.07(-0.80%) |
Jun 18, 2004 | 8.366 | 8.436 | 8.328 | 8.342 | 36,635,892 | -0.03(-0.40%) |
Jun 17, 2004 | 8.485 | 8.496 | 8.324 | 8.375 | 30,335,738 | -0.10(-1.16%) |
Jun 16, 2004 | 8.431 | 8.492 | 8.396 | 8.474 | 20,642,072 | +0.04(+0.49%) |
Jun 15, 2004 | 8.335 | 8.474 | 8.328 | 8.433 | 37,702,944 | +0.18(+2.14%) |
Jun 14, 2004 | 8.362 | 8.382 | 8.199 | 8.256 | 37,542,212 | -0.17(-2.04%) |
Jun 10, 2004 | 8.357 | 8.441 | 8.288 | 8.428 | 34,221,292 | +0.11(+1.26%) |
Jun 09, 2004 | 8.512 | 8.574 | 8.304 | 8.323 | 44,338,560 | -0.26(-3.02%) |
Jun 08, 2004 | 8.487 | 8.586 | 8.475 | 8.583 | 30,594,462 | +0.05(+0.61%) |
Jun 07, 2004 | 8.559 | 8.581 | 8.467 | 8.531 | 40,516,780 | +0.04(+0.43%) |
Jun 04, 2004 | 8.530 | 8.591 | 8.418 | 8.494 | 44,583,808 | +0.05(+0.55%) |
Jun 03, 2004 | 8.519 | 8.573 | 8.436 | 8.448 | 42,012,620 | -0.13(-1.46%) |
Jun 02, 2004 | 8.669 | 8.698 | 8.557 | 8.573 | 42,737,468 | -0.08(-0.92%) |
Jun 01, 2004 | 8.488 | 8.657 | 8.412 | 8.653 | 53,903,640 | +0.09(+1.05%) |
May 28, 2004 | 8.503 | 8.659 | 8.438 | 8.563 | 44,870,532 | +0.07(+0.85%) |
May 27, 2004 | 8.385 | 8.513 | 8.315 | 8.491 | 52,576,828 | +0.15(+1.85%) |
May 26, 2004 | 8.197 | 8.365 | 8.186 | 8.337 | 49,601,740 | +0.11(+1.31%) |
May 25, 2004 | 7.935 | 8.253 | 7.903 | 8.229 | 58,956,832 | +0.31(+3.92%) |
May 24, 2004 | 7.776 | 8.003 | 7.768 | 7.918 | 55,045,872 | +0.17(+2.20%) |
May 21, 2004 | 7.758 | 7.771 | 7.693 | 7.748 | 33,028,768 | +0.03(+0.34%) |
May 20, 2004 | 7.661 | 7.759 | 7.635 | 7.721 | 36,029,260 | +0.08(+0.98%) |
May 19, 2004 | 7.722 | 7.810 | 7.627 | 7.646 | 43,469,576 | +0.02(+0.27%) |
May 18, 2004 | 7.636 | 7.675 | 7.597 | 7.626 | 27,209,768 | +0.07(+0.94%) |
May 17, 2004 | 7.505 | 7.583 | 7.478 | 7.555 | 33,051,580 | -0.06(-0.77%) |
May 14, 2004 | 7.662 | 7.720 | 7.527 | 7.613 | 42,929,308 | -0.05(-0.60%) |
May 13, 2004 | 7.670 | 7.749 | 7.627 | 7.660 | 47,939,464 | -0.13(-1.67%) |
May 12, 2004 | 7.677 | 7.800 | 7.477 | 7.790 | 52,481,428 | +0.09(+1.14%) |
May 11, 2004 | 7.562 | 7.715 | 7.562 | 7.702 | 41,222,444 | +0.23(+3.02%) |
May 10, 2004 | 7.560 | 7.646 | 7.411 | 7.477 | 69,700,440 | -0.22(-2.87%) |
May 07, 2004 | 7.772 | 7.901 | 7.691 | 7.697 | 36,410,868 | -0.11(-1.42%) |
May 06, 2004 | 7.916 | 7.969 | 7.718 | 7.808 | 45,152,588 | -0.18(-2.29%) |
May 05, 2004 | 7.984 | 8.047 | 7.928 | 7.992 | 29,377,570 | +0.01(+0.17%) |
May 04, 2004 | 7.882 | 8.038 | 7.833 | 7.978 | 48,421,140 | +0.08(+1.08%) |
May 03, 2004 | 7.667 | 7.921 | 7.651 | 7.893 | 45,703,744 | +0.18(+2.27%) |
Apr 30, 2004 | 7.893 | 7.965 | 7.694 | 7.718 | 54,385,316 | -0.19(-2.44%) |
Apr 29, 2004 | 8.023 | 8.129 | 7.834 | 7.910 | 54,362,504 | -0.12(-1.51%) |
Apr 28, 2004 | 8.070 | 8.163 | 7.997 | 8.032 | 49,758,844 | -0.06(-0.79%) |
Apr 27, 2004 | 7.840 | 8.173 | 7.829 | 8.096 | 80,025,104 | +0.23(+2.91%) |
Apr 26, 2004 | 7.722 | 7.953 | 7.705 | 7.867 | 50,840,408 | -0.05(-0.68%) |
Apr 23, 2004 | 7.881 | 7.994 | 7.829 | 7.921 | 53,647,508 | -0.04(-0.54%) |
Apr 22, 2004 | 7.464 | 8.018 | 7.330 | 7.964 | 135,715,968 | +0.75(+10.44%) |
Apr 21, 2004 | 7.187 | 7.219 | 7.075 | 7.211 | 58,556,560 | +0.08(+1.10%) |
Apr 20, 2004 | 7.353 | 7.414 | 7.129 | 7.133 | 38,231,284 | -0.20(-2.67%) |
Apr 19, 2004 | 7.237 | 7.343 | 7.195 | 7.329 | 30,317,072 | +0.11(+1.52%) |
Apr 16, 2004 | 7.303 | 7.304 | 7.177 | 7.219 | 31,266,942 | -0.05(-0.66%) |
Apr 15, 2004 | 7.275 | 7.328 | 7.218 | 7.267 | 30,302,036 | +0.03(+0.40%) |
Apr 14, 2004 | 7.154 | 7.309 | 7.117 | 7.238 | 29,933,908 | +0.04(+0.51%) |
Apr 13, 2004 | 7.387 | 7.395 | 7.143 | 7.202 | 36,235,100 | -0.15(-1.99%) |
Apr 12, 2004 | 7.328 | 7.380 | 7.265 | 7.348 | 27,293,246 | +0.03(+0.34%) |
Apr 08, 2004 | 7.290 | 7.350 | 7.219 | 7.323 | 39,843,784 | +0.20(+2.76%) |
Apr 07, 2004 | 7.148 | 7.208 | 7.095 | 7.126 | 31,862,686 | -0.02(-0.27%) |
Apr 06, 2004 | 7.095 | 7.174 | 7.069 | 7.146 | 26,603,136 | -0.00(-0.04%) |
Apr 05, 2004 | 7.104 | 7.174 | 7.070 | 7.149 | 21,177,672 | +0.03(+0.49%) |
Apr 02, 2004 | 7.060 | 7.146 | 7.017 | 7.114 | 44,018,136 | +0.15(+2.10%) |
Apr 01, 2004 | 6.660 | 6.967 | 6.660 | 6.967 | 72,142,000 | +0.29(+4.29%) |
Mar 31, 2004 | 6.750 | 6.763 | 6.671 | 6.681 | 31,721,138 | -0.06(-0.83%) |
Mar 30, 2004 | 6.570 | 6.739 | 6.549 | 6.737 | 32,583,386 | +0.14(+2.12%) |
Mar 29, 2004 | 6.508 | 6.605 | 6.500 | 6.597 | 33,145,946 | +0.16(+2.41%) |
Mar 26, 2004 | 6.495 | 6.533 | 6.442 | 6.442 | 27,521,898 | -0.08(-1.23%) |
Mar 25, 2004 | 6.442 | 6.533 | 6.373 | 6.522 | 36,978,096 | +0.13(+2.10%) |
Mar 24, 2004 | 6.322 | 6.424 | 6.279 | 6.388 | 41,647,604 | +0.07(+1.07%) |
Mar 23, 2004 | 6.407 | 6.420 | 6.248 | 6.320 | 48,044,720 | -0.05(-0.76%) |
Mar 22, 2004 | 6.537 | 6.558 | 6.276 | 6.369 | 52,969,324 | -0.22(-3.31%) |
Mar 19, 2004 | 6.671 | 6.710 | 6.580 | 6.586 | 35,851,940 | -0.10(-1.50%) |
Mar 18, 2004 | 6.666 | 6.693 | 6.607 | 6.687 | 27,025,186 | -0.03(-0.37%) |
Mar 17, 2004 | 6.558 | 6.713 | 6.526 | 6.712 | 30,340,404 | +0.16(+2.47%) |
Mar 16, 2004 | 6.585 | 6.606 | 6.485 | 6.550 | 33,388,080 | +0.01(+0.15%) |
Mar 15, 2004 | 6.675 | 6.698 | 6.522 | 6.540 | 32,552,276 | -0.13(-1.90%) |
Mar 12, 2004 | 6.519 | 6.668 | 6.510 | 6.666 | 31,995,938 | +0.16(+2.51%) |
Mar 11, 2004 | 6.575 | 6.634 | 6.490 | 6.504 | 48,186,784 | -0.10(-1.50%) |
Mar 10, 2004 | 6.741 | 6.754 | 6.598 | 6.603 | 46,880,712 | -0.16(-2.31%) |
Mar 09, 2004 | 6.698 | 6.819 | 6.673 | 6.759 | 44,517,440 | +0.03(+0.37%) |
Mar 08, 2004 | 6.661 | 6.947 | 6.640 | 6.734 | 74,379,280 | +0.05(+0.75%) |
Mar 05, 2004 | 6.481 | 6.730 | 6.468 | 6.684 | 42,128,764 | +0.14(+2.12%) |
Mar 04, 2004 | 6.509 | 6.574 | 6.492 | 6.545 | 16,504,532 | +0.03(+0.41%) |
Mar 03, 2004 | 6.529 | 6.550 | 6.462 | 6.518 | 24,491,332 | -0.03(-0.53%) |
Mar 02, 2004 | 6.656 | 6.702 | 6.548 | 6.553 | 22,274,794 | -0.12(-1.85%) |
Mar 01, 2004 | 6.607 | 6.687 | 6.589 | 6.676 | 22,427,748 | +0.05(+0.77%) |
Feb 27, 2004 | 6.578 | 6.642 | 6.553 | 6.625 | 26,752,462 | +0.02(+0.25%) |
Feb 26, 2004 | 6.500 | 6.620 | 6.477 | 6.609 | 30,133,526 | +0.13(+1.98%) |
Feb 25, 2004 | 6.520 | 6.526 | 6.385 | 6.480 | 35,144,720 | +0.00(+0.01%) |
Feb 24, 2004 | 6.517 | 6.651 | 6.477 | 6.479 | 36,730,776 | -0.05(-0.80%) |
Feb 23, 2004 | 6.676 | 6.693 | 6.496 | 6.531 | 35,164,940 | -0.15(-2.22%) |
Feb 20, 2004 | 6.651 | 6.717 | 6.575 | 6.680 | 32,511,316 | +0.08(+1.22%) |
Feb 19, 2004 | 6.672 | 6.750 | 6.588 | 6.599 | 25,000,488 | -0.01(-0.13%) |
Feb 18, 2004 | 6.639 | 6.659 | 6.568 | 6.608 | 21,307,812 | -0.07(-0.98%) |
Feb 17, 2004 | 6.650 | 6.702 | 6.630 | 6.673 | 20,198,246 | +0.06(+0.87%) |
Feb 13, 2004 | 6.683 | 6.741 | 6.561 | 6.615 | 28,141,492 | -0.06(-0.88%) |
Feb 12, 2004 | 6.634 | 6.746 | 6.623 | 6.674 | 29,940,648 | +0.01(+0.12%) |
Feb 11, 2004 | 6.491 | 6.674 | 6.490 | 6.666 | 34,407,428 | +0.17(+2.60%) |
Feb 10, 2004 | 6.509 | 6.545 | 6.446 | 6.498 | 17,576,248 | -0.01(-0.22%) |
Feb 09, 2004 | 6.510 | 6.574 | 6.473 | 6.512 | 21,696,160 | -0.02(-0.34%) |
Feb 06, 2004 | 6.471 | 6.543 | 6.422 | 6.534 | 25,358,764 | +0.05(+0.79%) |
Feb 05, 2004 | 6.316 | 6.513 | 6.307 | 6.483 | 36,263,100 | +0.17(+2.67%) |
Feb 04, 2004 | 6.259 | 6.423 | 6.230 | 6.315 | 36,220,064 | +0.04(+0.63%) |
Feb 03, 2004 | 6.316 | 6.361 | 6.230 | 6.275 | 30,965,182 | -0.05(-0.84%) |
Feb 02, 2004 | 6.432 | 6.478 | 6.317 | 6.328 | 32,513,390 | -0.13(-1.96%) |
Jan 30, 2004 | 6.438 | 6.543 | 6.361 | 6.454 | 40,493,968 | -0.02(-0.24%) |
Jan 29, 2004 | 6.448 | 6.508 | 6.281 | 6.470 | 46,478,884 | +0.05(+0.71%) |
Jan 28, 2004 | 6.520 | 6.553 | 6.365 | 6.424 | 37,047,572 | -0.08(-1.30%) |
Jan 27, 2004 | 6.605 | 6.653 | 6.509 | 6.509 | 35,947,340 | -0.10(-1.55%) |
Jan 26, 2004 | 6.490 | 6.625 | 6.471 | 6.612 | 71,897,792 | -0.08(-1.14%) |
Jan 23, 2004 | 6.677 | 6.704 | 6.580 | 6.688 | 42,654,512 | +0.00(+0.04%) |
Jan 22, 2004 | 6.478 | 6.720 | 6.430 | 6.685 | 94,395,536 | +0.48(+7.67%) |
Jan 21, 2004 | 6.322 | 6.330 | 6.196 | 6.208 | 57,932,300 | -0.13(-2.01%) |
Jan 20, 2004 | 6.448 | 6.455 | 6.324 | 6.336 | 31,680,696 | -0.12(-1.84%) |
Jan 16, 2004 | 6.471 | 6.487 | 6.366 | 6.454 | 36,418,128 | +0.03(+0.45%) |
Jan 15, 2004 | 6.307 | 6.502 | 6.255 | 6.425 | 48,703,028 | +0.07(+1.03%) |
Jan 14, 2004 | 6.302 | 6.403 | 6.297 | 6.360 | 33,484,254 | +0.03(+0.55%) |
Jan 13, 2004 | 6.169 | 6.348 | 6.160 | 6.325 | 46,465,844 | +0.14(+2.32%) |
Jan 12, 2004 | 6.119 | 6.186 | 6.053 | 6.181 | 33,674,540 | +0.07(+1.10%) |
Jan 09, 2004 | 6.212 | 6.219 | 6.107 | 6.114 | 35,791,344 | -0.10(-1.60%) |
Jan 08, 2004 | 6.305 | 6.366 | 6.194 | 6.213 | 41,687,652 | -0.07(-1.18%) |
Jan 07, 2004 | 6.276 | 6.302 | 6.194 | 6.287 | 33,572,524 | +0.00(+0.06%) |
Jan 06, 2004 | 6.245 | 6.330 | 6.205 | 6.284 | 44,229,680 | +0.05(+0.84%) |
Jan 05, 2004 | 6.105 | 6.263 | 6.071 | 6.232 | 68,399,552 | +0.16(+2.57%) |
Jan 02, 2004 | 6.207 | 6.268 | 6.036 | 6.075 | 47,220,840 | -0.16(-2.49%) |
Dec 31, 2003 | 6.214 | 6.236 | 6.139 | 6.231 | 27,919,062 | +0.03(+0.51%) |
Dec 30, 2003 | 6.139 | 6.215 | 6.125 | 6.199 | 21,063,888 | +0.01(+0.19%) |
Dec 29, 2003 | 6.114 | 6.198 | 6.063 | 6.187 | 29,898,356 | +0.07(+1.20%) |
Dec 26, 2003 | 6.179 | 6.249 | 6.090 | 6.114 | 16,666,534 | -0.06(-0.97%) |
Dec 24, 2003 | 6.120 | 6.217 | 6.115 | 6.174 | 16,581,601 | +0.03(+0.44%) |
Dec 23, 2003 | 6.065 | 6.188 | 5.993 | 6.147 | 46,172,648 | +0.10(+1.67%) |
Dec 22, 2003 | 5.913 | 6.070 | 5.890 | 6.045 | 55,606,160 | +0.13(+2.15%) |
Dec 19, 2003 | 5.795 | 5.931 | 5.747 | 5.918 | 64,273,764 | +0.13(+2.28%) |
Dec 18, 2003 | 5.545 | 5.786 | 5.540 | 5.786 | 60,184,732 | +0.26(+4.73%) |
Dec 17, 2003 | 5.527 | 5.558 | 5.474 | 5.525 | 25,132,734 | -0.03(-0.52%) |
Dec 16, 2003 | 5.497 | 5.588 | 5.451 | 5.554 | 38,068,248 | +0.03(+0.56%) |
Dec 15, 2003 | 5.649 | 5.690 | 5.498 | 5.523 | 43,416,024 | -0.04(-0.71%) |
Dec 12, 2003 | 5.527 | 5.581 | 5.460 | 5.562 | 37,082,328 | +0.03(+0.51%) |
Dec 11, 2003 | 5.337 | 5.552 | 5.313 | 5.534 | 46,052,684 | +0.19(+3.59%) |
Dec 10, 2003 | 5.328 | 5.376 | 5.259 | 5.342 | 38,825,224 | +0.05(+1.00%) |
Dec 09, 2003 | 5.364 | 5.434 | 5.281 | 5.289 | 35,064,812 | -0.08(-1.56%) |
Dec 08, 2003 | 5.364 | 5.439 | 5.278 | 5.373 | 30,198,042 | -0.02(-0.32%) |
Dec 05, 2003 | 5.392 | 5.461 | 5.316 | 5.391 | 26,750,176 | -0.00(-0.02%) |
Dec 04, 2003 | 5.314 | 5.413 | 5.271 | 5.392 | 29,228,654 | +0.06(+1.21%) |
Dec 03, 2003 | 5.440 | 5.471 | 5.315 | 5.327 | 33,868,528 | -0.12(-2.16%) |
Dec 02, 2003 | 5.452 | 5.501 | 5.436 | 5.445 | 30,333,026 | -0.04(-0.76%) |
Dec 01, 2003 | 5.429 | 5.505 | 5.391 | 5.486 | 42,818,452 | +0.10(+1.79%) |
Nov 28, 2003 | 5.366 | 5.404 | 5.356 | 5.390 | 11,280,080 | +0.03(+0.52%) |
Nov 26, 2003 | 5.317 | 5.419 | 5.266 | 5.362 | 34,316,492 | +0.03(+0.60%) |
Nov 25, 2003 | 5.272 | 5.392 | 5.260 | 5.330 | 48,988,320 | +0.07(+1.34%) |
Nov 24, 2003 | 5.056 | 5.283 | 5.027 | 5.260 | 56,141,180 | +0.26(+5.19%) |
Nov 21, 2003 | 5.069 | 5.072 | 4.894 | 5.000 | 53,539,604 | -0.02(-0.35%) |
Nov 20, 2003 | 5.031 | 5.131 | 4.986 | 5.017 | 49,511,280 | -0.10(-1.90%) |
Nov 19, 2003 | 4.958 | 5.154 | 4.882 | 5.115 | 69,090,376 | +0.19(+3.78%) |
Nov 18, 2003 | 5.192 | 5.207 | 4.928 | 4.929 | 59,293,296 | -0.21(-4.07%) |
Nov 17, 2003 | 5.205 | 5.285 | 5.063 | 5.138 | 50,365,344 | -0.11(-2.02%) |
Nov 14, 2003 | 5.391 | 5.422 | 5.233 | 5.244 | 40,589,972 | -0.18(-3.29%) |
Nov 13, 2003 | 5.363 | 5.453 | 5.328 | 5.422 | 36,259,200 | +0.07(+1.33%) |
Nov 12, 2003 | 5.236 | 5.353 | 5.217 | 5.351 | 42,112,456 | +0.13(+2.51%) |
Nov 11, 2003 | 5.269 | 5.333 | 5.208 | 5.220 | 40,424,624 | -0.06(-1.08%) |
Nov 10, 2003 | 5.429 | 5.449 | 5.261 | 5.277 | 29,797,670 | -0.14(-2.51%) |
Nov 07, 2003 | 5.454 | 5.493 | 5.408 | 5.413 | 32,558,622 | +0.02(+0.38%) |
Nov 06, 2003 | 5.509 | 5.532 | 5.353 | 5.393 | 38,975,324 | -0.13(-2.41%) |
Nov 05, 2003 | 5.531 | 5.566 | 5.468 | 5.526 | 31,213,128 | -0.04(-0.78%) |
Nov 04, 2003 | 5.518 | 5.648 | 5.497 | 5.569 | 35,424,932 | +0.02(+0.43%) |
Nov 03, 2003 | 5.377 | 5.545 | 5.356 | 5.545 | 39,005,152 | +0.15(+2.81%) |
Oct 31, 2003 | 5.503 | 5.543 | 5.391 | 5.394 | 30,575,802 | -0.11(-1.91%) |
Oct 30, 2003 | 5.516 | 5.633 | 5.489 | 5.499 | 48,452,320 | -0.02(-0.31%) |
Oct 29, 2003 | 5.520 | 5.582 | 5.437 | 5.516 | 47,931,780 | -0.03(-0.57%) |
Oct 28, 2003 | 5.432 | 5.548 | 5.386 | 5.548 | 52,531,524 | +0.16(+2.97%) |
Oct 27, 2003 | 5.386 | 5.415 | 5.326 | 5.388 | 35,461,516 | +0.09(+1.69%) |
Oct 24, 2003 | 5.204 | 5.299 | 5.140 | 5.298 | 40,614,776 | +0.06(+1.22%) |
Oct 23, 2003 | 5.294 | 5.337 | 5.187 | 5.234 | 50,933,220 | -0.13(-2.34%) |
Oct 22, 2003 | 5.333 | 5.374 | 5.304 | 5.360 | 38,803,176 | -0.08(-1.51%) |
Oct 21, 2003 | 5.430 | 5.494 | 5.399 | 5.442 | 47,784,732 | -0.02(-0.30%) |
Oct 20, 2003 | 5.282 | 5.482 | 5.276 | 5.458 | 64,299,532 | +0.17(+3.17%) |
Oct 17, 2003 | 5.247 | 5.311 | 5.179 | 5.290 | 176,270,560 | -0.25(-4.59%) |
Oct 16, 2003 | 5.555 | 5.622 | 5.528 | 5.545 | 44,691,864 | -0.01(-0.17%) |
Oct 15, 2003 | 5.714 | 5.715 | 5.537 | 5.555 | 40,450,456 | -0.09(-1.59%) |
Oct 14, 2003 | 5.653 | 5.728 | 5.641 | 5.644 | 37,074,744 | -0.04(-0.78%) |
Oct 13, 2003 | 5.648 | 5.714 | 5.524 | 5.689 | 78,274,496 | -0.14(-2.43%) |
Oct 10, 2003 | 5.815 | 5.834 | 5.747 | 5.830 | 29,273,702 | +0.02(+0.35%) |
Oct 09, 2003 | 5.777 | 5.940 | 5.747 | 5.810 | 72,150,552 | +0.17(+3.04%) |
Oct 08, 2003 | 5.559 | 5.719 | 5.524 | 5.638 | 60,146,156 | +0.10(+1.88%) |
Oct 07, 2003 | 5.499 | 5.565 | 5.449 | 5.534 | 38,413,888 | -0.02(-0.43%) |
Oct 06, 2003 | 5.579 | 5.585 | 5.484 | 5.558 | 27,581,068 | +0.03(+0.51%) |
Oct 03, 2003 | 5.408 | 5.603 | 5.386 | 5.530 | 67,085,532 | +0.22(+4.08%) |
Oct 02, 2003 | 5.252 | 5.340 | 5.237 | 5.314 | 35,390,240 | +0.04(+0.73%) |