Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 7.238 | 7.287 | 7.045 | 7.124 | 6,131,615 | -0.15(-2.02%) |
Nov 29, 2004 | 7.352 | 7.369 | 7.240 | 7.271 | 4,719,532 | -0.08(-1.06%) |
Nov 26, 2004 | 7.357 | 7.385 | 7.320 | 7.349 | 2,184,906 | -0.00(-0.04%) |
Nov 24, 2004 | 7.393 | 7.445 | 7.343 | 7.352 | 4,123,565 | -0.03(-0.44%) |
Nov 23, 2004 | 7.287 | 7.409 | 7.284 | 7.385 | 4,732,121 | +0.06(+0.78%) |
Nov 22, 2004 | 7.219 | 7.352 | 7.141 | 7.328 | 5,052,672 | +0.11(+1.51%) |
Nov 19, 2004 | 7.238 | 7.295 | 7.146 | 7.219 | 4,804,890 | -0.10(-1.36%) |
Nov 18, 2004 | 7.422 | 7.424 | 7.302 | 7.318 | 6,144,818 | -0.10(-1.40%) |
Nov 17, 2004 | 7.475 | 7.602 | 7.408 | 7.422 | 10,142,496 | +0.13(+1.74%) |
Nov 16, 2004 | 7.466 | 7.466 | 7.211 | 7.295 | 4,858,008 | -0.20(-2.61%) |
Nov 15, 2004 | 7.450 | 7.556 | 7.429 | 7.491 | 4,091,325 | +0.05(+0.61%) |
Nov 12, 2004 | 7.336 | 7.476 | 7.328 | 7.445 | 2,833,991 | +0.11(+1.49%) |
Nov 11, 2004 | 7.400 | 7.400 | 7.263 | 7.336 | 3,799,329 | -0.05(-0.64%) |
Nov 10, 2004 | 7.320 | 7.462 | 7.313 | 7.383 | 3,195,072 | +0.11(+1.55%) |
Nov 09, 2004 | 7.328 | 7.352 | 7.198 | 7.271 | 3,470,181 | -0.07(-0.93%) |
Nov 08, 2004 | 7.295 | 7.383 | 7.266 | 7.339 | 3,472,944 | +0.01(+0.18%) |
Nov 05, 2004 | 7.393 | 7.458 | 7.255 | 7.326 | 5,283,567 | +0.01(+0.09%) |
Nov 04, 2004 | 7.238 | 7.390 | 7.076 | 7.320 | 6,114,114 | +0.20(+2.79%) |
Nov 03, 2004 | 7.165 | 7.214 | 7.054 | 7.121 | 4,561,713 | +0.05(+0.76%) |
Nov 02, 2004 | 6.981 | 7.149 | 6.981 | 7.067 | 3,678,662 | +0.10(+1.40%) |
Nov 01, 2004 | 7.019 | 7.064 | 6.950 | 6.970 | 2,818,332 | -0.06(-0.88%) |
Oct 29, 2004 | 7.077 | 7.115 | 6.973 | 7.032 | 5,202,508 | -0.06(-0.87%) |
Oct 28, 2004 | 6.962 | 7.181 | 6.962 | 7.094 | 5,109,168 | +0.16(+2.30%) |
Oct 27, 2004 | 6.792 | 6.970 | 6.756 | 6.934 | 3,560,144 | +0.11(+1.60%) |
Oct 26, 2004 | 6.636 | 6.849 | 6.634 | 6.825 | 2,858,554 | +0.19(+2.90%) |
Oct 25, 2004 | 6.677 | 6.678 | 6.579 | 6.633 | 1,686,885 | -0.05(-0.68%) |
Oct 22, 2004 | 6.685 | 6.841 | 6.655 | 6.678 | 3,592,690 | -0.02(-0.24%) |
Oct 21, 2004 | 6.517 | 6.734 | 6.455 | 6.695 | 3,528,519 | +0.15(+2.31%) |
Oct 20, 2004 | 6.554 | 6.610 | 6.514 | 6.543 | 1,565,603 | -0.03(-0.45%) |
Oct 19, 2004 | 6.595 | 6.673 | 6.563 | 6.572 | 2,096,478 | +0.03(+0.47%) |
Oct 18, 2004 | 6.437 | 6.558 | 6.401 | 6.541 | 1,541,040 | +0.11(+1.64%) |
Oct 15, 2004 | 6.432 | 6.489 | 6.377 | 6.436 | 3,010,233 | +0.02(+0.25%) |
Oct 14, 2004 | 6.511 | 6.511 | 6.410 | 6.419 | 1,347,911 | -0.07(-1.05%) |
Oct 13, 2004 | 6.594 | 6.594 | 6.452 | 6.488 | 2,791,005 | -0.02(-0.25%) |
Oct 12, 2004 | 6.574 | 6.574 | 6.400 | 6.504 | 3,038,788 | -0.07(-1.07%) |
Oct 11, 2004 | 6.481 | 6.582 | 6.481 | 6.574 | 3,521,764 | +0.11(+1.71%) |
Oct 08, 2004 | 6.576 | 6.745 | 6.429 | 6.463 | 7,453,735 | -0.13(-1.95%) |
Oct 07, 2004 | 6.554 | 6.774 | 6.533 | 6.592 | 8,260,947 | +0.23(+3.66%) |
Oct 06, 2004 | 6.286 | 6.388 | 6.271 | 6.359 | 2,927,639 | +0.09(+1.40%) |
Oct 05, 2004 | 6.353 | 6.400 | 6.256 | 6.271 | 3,937,805 | -0.14(-2.26%) |
Oct 04, 2004 | 6.253 | 6.537 | 6.253 | 6.416 | 4,769,273 | +0.19(+3.11%) |
Oct 01, 2004 | 6.242 | 6.359 | 6.219 | 6.222 | 4,856,166 | -0.00(-0.08%) |
Sep 30, 2004 | 6.258 | 6.258 | 6.159 | 6.227 | 3,429,958 | -0.03(-0.47%) |
Sep 29, 2004 | 6.305 | 6.348 | 6.204 | 6.256 | 5,808,301 | -0.04(-0.67%) |
Sep 28, 2004 | 6.310 | 6.310 | 6.136 | 6.299 | 4,554,344 | -0.01(-0.10%) |
Sep 27, 2004 | 6.432 | 6.432 | 6.281 | 6.305 | 2,599,105 | -0.14(-2.17%) |
Sep 24, 2004 | 6.408 | 6.473 | 6.375 | 6.445 | 2,422,249 | +0.04(+0.61%) |
Sep 23, 2004 | 6.416 | 6.463 | 6.333 | 6.406 | 2,953,430 | -0.02(-0.28%) |
Sep 22, 2004 | 6.532 | 6.532 | 6.408 | 6.424 | 4,022,855 | -0.12(-1.89%) |
Sep 21, 2004 | 6.432 | 6.563 | 6.405 | 6.548 | 2,755,696 | +0.12(+1.90%) |
Sep 20, 2004 | 6.442 | 6.458 | 6.374 | 6.426 | 1,805,096 | -0.01(-0.23%) |
Sep 17, 2004 | 6.538 | 6.538 | 6.424 | 6.441 | 3,680,504 | -0.04(-0.58%) |
Sep 16, 2004 | 6.471 | 6.497 | 6.423 | 6.478 | 5,043,461 | +0.01(+0.10%) |
Sep 15, 2004 | 6.558 | 6.582 | 6.471 | 6.471 | 3,398,026 | -0.09(-1.32%) |
Sep 14, 2004 | 6.514 | 6.559 | 6.462 | 6.558 | 2,376,807 | +0.04(+0.68%) |
Sep 13, 2004 | 6.473 | 6.595 | 6.473 | 6.514 | 3,321,266 | +0.05(+0.83%) |
Sep 10, 2004 | 6.296 | 6.478 | 6.237 | 6.460 | 3,756,957 | +0.16(+2.61%) |
Sep 09, 2004 | 6.384 | 6.400 | 6.198 | 6.296 | 4,632,639 | -0.07(-1.10%) |
Sep 08, 2004 | 6.491 | 6.561 | 6.364 | 6.366 | 2,925,797 | -0.13(-1.96%) |
Sep 07, 2004 | 6.312 | 6.517 | 6.310 | 6.493 | 4,005,354 | +0.15(+2.36%) |
Sep 03, 2004 | 6.256 | 6.369 | 6.247 | 6.343 | 2,991,196 | +0.06(+0.96%) |
Sep 02, 2004 | 6.115 | 6.307 | 6.115 | 6.283 | 6,180,435 | +0.19(+3.10%) |
Sep 01, 2004 | 6.046 | 6.105 | 6.012 | 6.094 | 3,470,181 | +0.05(+0.78%) |
Aug 31, 2004 | 6.009 | 6.046 | 5.932 | 6.046 | 3,775,687 | +0.02(+0.35%) |
Aug 30, 2004 | 6.095 | 6.113 | 6.025 | 6.025 | 2,403,826 | -0.09(-1.46%) |
Aug 27, 2004 | 6.020 | 6.159 | 5.978 | 6.115 | 4,347,091 | +0.05(+0.81%) |
Aug 26, 2004 | 5.962 | 6.077 | 5.937 | 6.066 | 6,235,088 | +0.11(+1.80%) |
Aug 25, 2004 | 5.975 | 6.020 | 5.907 | 5.958 | 6,832,591 | +0.00(+0.00%) |
Aug 24, 2004 | 5.934 | 5.978 | 5.923 | 5.958 | 5,035,171 | +0.03(+0.44%) |
Aug 23, 2004 | 5.993 | 6.015 | 5.872 | 5.932 | 5,676,887 | -0.06(-1.06%) |
Aug 20, 2004 | 6.042 | 6.139 | 5.962 | 5.996 | 25,422,716 | -0.61(-9.22%) |
Aug 19, 2004 | 6.668 | 6.727 | 6.545 | 6.605 | 3,577,031 | -0.01(-0.10%) |
Aug 18, 2004 | 6.628 | 6.693 | 6.540 | 6.611 | 3,059,974 | -0.03(-0.39%) |
Aug 17, 2004 | 6.600 | 6.771 | 6.594 | 6.638 | 4,298,271 | +0.07(+1.07%) |
Aug 16, 2004 | 6.437 | 6.677 | 6.436 | 6.568 | 3,951,622 | +0.13(+2.02%) |
Aug 13, 2004 | 6.374 | 6.489 | 6.299 | 6.437 | 3,365,173 | +0.06(+1.00%) |
Aug 12, 2004 | 6.654 | 6.734 | 6.343 | 6.374 | 7,063,486 | -0.28(-4.19%) |
Aug 11, 2004 | 6.714 | 6.725 | 6.638 | 6.652 | 1,887,690 | -0.10(-1.52%) |
Aug 10, 2004 | 6.621 | 6.784 | 6.621 | 6.755 | 2,979,222 | +0.14(+2.04%) |
Aug 09, 2004 | 6.600 | 6.649 | 6.496 | 6.620 | 2,335,663 | +0.11(+1.75%) |
Aug 06, 2004 | 6.631 | 6.631 | 6.473 | 6.506 | 4,106,677 | -0.13(-1.89%) |
Aug 05, 2004 | 6.994 | 6.994 | 6.579 | 6.631 | 7,228,367 | -0.36(-5.17%) |
Aug 04, 2004 | 7.080 | 7.080 | 6.872 | 6.993 | 3,605,279 | -0.09(-1.24%) |
Aug 03, 2004 | 7.173 | 7.181 | 7.027 | 7.080 | 1,975,811 | -0.08(-1.18%) |
Aug 02, 2004 | 7.149 | 7.204 | 7.110 | 7.165 | 2,903,382 | +0.02(+0.23%) |
Jul 30, 2004 | 7.168 | 7.269 | 7.124 | 7.149 | 5,733,076 | -0.24(-3.30%) |
Jul 29, 2004 | 7.352 | 7.455 | 7.315 | 7.393 | 2,713,938 | +0.07(+0.89%) |
Jul 28, 2004 | 7.162 | 7.540 | 7.128 | 7.328 | 5,196,060 | +0.18(+2.46%) |
Jul 27, 2004 | 6.919 | 7.164 | 6.919 | 7.152 | 3,768,932 | +0.23(+3.39%) |
Jul 26, 2004 | 6.980 | 7.051 | 6.856 | 6.918 | 2,101,698 | -0.06(-0.86%) |
Jul 23, 2004 | 7.040 | 7.066 | 6.955 | 6.978 | 3,194,458 | -0.06(-0.88%) |
Jul 22, 2004 | 6.866 | 7.084 | 6.807 | 7.040 | 5,302,297 | +0.16(+2.39%) |
Jul 21, 2004 | 6.962 | 7.001 | 6.875 | 6.875 | 3,806,084 | -0.08(-1.19%) |
Jul 20, 2004 | 6.655 | 6.965 | 6.655 | 6.958 | 3,610,192 | +0.34(+5.19%) |
Jul 19, 2004 | 6.680 | 6.724 | 6.563 | 6.615 | 2,392,773 | -0.05(-0.73%) |
Jul 16, 2004 | 6.833 | 6.833 | 6.641 | 6.664 | 2,266,579 | -0.11(-1.66%) |
Jul 15, 2004 | 6.856 | 6.872 | 6.766 | 6.776 | 2,400,756 | -0.01(-0.19%) |
Jul 14, 2004 | 6.921 | 6.921 | 6.769 | 6.789 | 2,377,728 | -0.13(-1.88%) |
Jul 13, 2004 | 6.856 | 6.952 | 6.856 | 6.919 | 1,894,752 | +0.04(+0.64%) |
Jul 12, 2004 | 6.776 | 6.900 | 6.776 | 6.875 | 1,975,811 | +0.10(+1.47%) |
Jul 09, 2004 | 6.791 | 6.835 | 6.647 | 6.776 | 3,752,966 | +0.06(+0.82%) |
Jul 08, 2004 | 6.839 | 6.839 | 6.660 | 6.721 | 6,441,727 | -0.33(-4.73%) |
Jul 07, 2004 | 6.937 | 7.100 | 6.937 | 7.054 | 3,670,986 | +0.10(+1.45%) |
Jul 06, 2004 | 6.911 | 6.989 | 6.823 | 6.953 | 2,562,260 | +0.04(+0.61%) |
Jul 02, 2004 | 7.012 | 7.090 | 6.879 | 6.911 | 3,235,908 | -0.10(-1.44%) |
Jul 01, 2004 | 6.913 | 7.025 | 6.864 | 7.012 | 3,376,840 | +0.07(+1.06%) |
Jun 30, 2004 | 6.944 | 7.002 | 6.888 | 6.939 | 4,231,950 | -0.00(-0.05%) |
Jun 29, 2004 | 7.207 | 7.207 | 6.929 | 6.942 | 4,684,836 | -0.27(-3.68%) |
Jun 28, 2004 | 7.206 | 7.328 | 7.129 | 7.207 | 3,504,569 | +0.00(+0.02%) |
Jun 25, 2004 | 7.199 | 7.238 | 7.092 | 7.206 | 4,083,035 | +0.00(+0.02%) |
Jun 24, 2004 | 7.116 | 7.268 | 7.116 | 7.204 | 4,741,025 | +0.08(+1.07%) |
Jun 23, 2004 | 6.879 | 7.134 | 6.872 | 7.128 | 3,293,939 | +0.22(+3.13%) |
Jun 22, 2004 | 6.875 | 6.916 | 6.804 | 6.911 | 2,550,285 | +0.03(+0.43%) |
Jun 21, 2004 | 6.810 | 6.937 | 6.786 | 6.882 | 3,293,632 | +0.09(+1.37%) |
Jun 18, 2004 | 6.748 | 6.848 | 6.722 | 6.789 | 2,874,214 | +0.05(+0.72%) |
Jun 17, 2004 | 6.708 | 6.753 | 6.628 | 6.740 | 2,423,477 | +0.03(+0.49%) |
Jun 16, 2004 | 6.717 | 6.730 | 6.675 | 6.708 | 2,175,080 | -0.01(-0.15%) |
Jun 15, 2004 | 6.655 | 6.756 | 6.644 | 6.717 | 1,966,292 | +0.09(+1.35%) |
Jun 14, 2004 | 6.721 | 6.721 | 6.585 | 6.628 | 2,221,137 | -0.11(-1.62%) |
Jun 10, 2004 | 6.709 | 6.805 | 6.699 | 6.737 | 2,427,468 | +0.06(+0.95%) |
Jun 09, 2004 | 6.740 | 6.797 | 6.668 | 6.673 | 2,109,374 | -0.05(-0.75%) |
Jun 08, 2004 | 6.668 | 6.724 | 6.638 | 6.724 | 1,748,907 | +0.06(+0.85%) |
Jun 07, 2004 | 6.644 | 6.701 | 6.615 | 6.667 | 2,440,364 | +0.05(+0.69%) |
Jun 04, 2004 | 6.677 | 6.691 | 6.597 | 6.621 | 2,293,905 | -0.01(-0.15%) |
Jun 03, 2004 | 6.698 | 6.748 | 6.579 | 6.631 | 4,263,269 | -0.11(-1.60%) |
Jun 02, 2004 | 6.701 | 6.750 | 6.677 | 6.739 | 3,620,324 | +0.07(+0.98%) |
Jun 01, 2004 | 6.608 | 6.704 | 6.579 | 6.673 | 3,780,907 | +0.07(+1.06%) |
May 28, 2004 | 6.633 | 6.644 | 6.579 | 6.603 | 2,268,421 | -0.02(-0.25%) |
May 27, 2004 | 6.553 | 6.664 | 6.543 | 6.620 | 3,709,059 | +0.07(+1.14%) |
May 26, 2004 | 6.514 | 6.577 | 6.470 | 6.545 | 4,078,737 | +0.01(+0.17%) |
May 25, 2004 | 6.432 | 6.537 | 6.400 | 6.533 | 4,240,241 | +0.05(+0.70%) |
May 24, 2004 | 6.497 | 6.535 | 6.364 | 6.488 | 5,412,524 | -0.01(-0.15%) |
May 21, 2004 | 6.229 | 6.524 | 6.213 | 6.497 | 10,884,615 | +0.43(+7.17%) |
May 20, 2004 | 6.108 | 6.138 | 5.993 | 6.063 | 3,774,766 | -0.00(-0.08%) |
May 19, 2004 | 6.107 | 6.213 | 6.058 | 6.068 | 3,468,953 | +0.06(+1.00%) |
May 18, 2004 | 5.854 | 6.014 | 5.854 | 6.007 | 2,151,745 | +0.23(+3.92%) |
May 17, 2004 | 5.789 | 5.844 | 5.675 | 5.781 | 2,607,395 | -0.13(-2.12%) |
May 14, 2004 | 5.996 | 5.996 | 5.862 | 5.906 | 1,941,729 | -0.06(-0.96%) |
May 13, 2004 | 5.918 | 6.025 | 5.814 | 5.963 | 3,634,755 | +0.04(+0.69%) |
May 12, 2004 | 5.880 | 5.931 | 5.734 | 5.923 | 3,570,890 | +0.04(+0.75%) |
May 11, 2004 | 5.776 | 5.890 | 5.776 | 5.879 | 2,901,540 | +0.11(+1.86%) |
May 10, 2004 | 5.757 | 5.823 | 5.727 | 5.771 | 3,336,004 | -0.01(-0.17%) |
May 07, 2004 | 5.965 | 6.045 | 5.770 | 5.781 | 5,180,401 | -0.19(-3.11%) |
May 06, 2004 | 6.092 | 6.131 | 5.879 | 5.967 | 5,189,919 | -0.13(-2.06%) |
May 05, 2004 | 5.941 | 6.113 | 5.913 | 6.092 | 4,068,911 | +0.13(+2.24%) |
May 04, 2004 | 5.895 | 5.978 | 5.851 | 5.958 | 3,172,658 | +0.09(+1.55%) |
May 03, 2004 | 5.815 | 5.965 | 5.748 | 5.867 | 3,644,887 | +0.07(+1.12%) |
Apr 30, 2004 | 5.895 | 5.915 | 5.722 | 5.802 | 5,564,510 | -0.08(-1.44%) |
Apr 29, 2004 | 6.099 | 6.134 | 5.823 | 5.887 | 4,342,485 | -0.21(-3.47%) |
Apr 28, 2004 | 6.289 | 6.289 | 6.094 | 6.099 | 2,969,089 | -0.21(-3.28%) |
Apr 27, 2004 | 6.213 | 6.357 | 6.213 | 6.305 | 2,527,871 | +0.11(+1.76%) |
Apr 26, 2004 | 6.250 | 6.276 | 6.188 | 6.196 | 1,744,301 | -0.04(-0.60%) |
Apr 23, 2004 | 6.199 | 6.237 | 6.141 | 6.234 | 1,779,304 | -0.01(-0.10%) |
Apr 22, 2004 | 6.139 | 6.286 | 6.100 | 6.240 | 1,562,840 | +0.09(+1.40%) |
Apr 21, 2004 | 6.081 | 6.175 | 6.050 | 6.154 | 1,618,414 | +0.07(+1.23%) |
Apr 20, 2004 | 6.167 | 6.255 | 6.079 | 6.079 | 1,872,952 | -0.06(-1.03%) |
Apr 19, 2004 | 6.107 | 6.152 | 6.022 | 6.143 | 2,569,322 | +0.05(+0.75%) |
Apr 16, 2004 | 6.221 | 6.229 | 6.069 | 6.097 | 3,913,241 | -0.04(-0.69%) |
Apr 15, 2004 | 6.087 | 6.162 | 6.053 | 6.139 | 2,728,676 | +0.08(+1.34%) |
Apr 14, 2004 | 6.178 | 6.180 | 6.035 | 6.058 | 4,398,060 | -0.12(-1.95%) |
Apr 13, 2004 | 6.403 | 6.454 | 6.108 | 6.178 | 4,674,090 | -0.22(-3.41%) |
Apr 12, 2004 | 6.390 | 6.426 | 6.341 | 6.397 | 3,106,951 | +0.01(+0.10%) |
Apr 08, 2004 | 6.587 | 6.602 | 6.362 | 6.390 | 4,045,269 | -0.12(-1.88%) |
Apr 07, 2004 | 6.514 | 6.519 | 6.421 | 6.512 | 1,444,322 | -0.01(-0.20%) |
Apr 06, 2004 | 6.512 | 6.541 | 6.486 | 6.525 | 2,336,277 | -0.02(-0.25%) |
Apr 05, 2004 | 6.509 | 6.545 | 6.494 | 6.541 | 4,298,885 | +0.05(+0.80%) |
Apr 02, 2004 | 6.502 | 6.538 | 6.467 | 6.489 | 2,560,110 | +0.01(+0.18%) |
Apr 01, 2004 | 6.499 | 6.501 | 6.408 | 6.478 | 2,171,396 | -0.02(-0.30%) |
Mar 31, 2004 | 6.497 | 6.551 | 6.458 | 6.497 | 4,917,267 | +0.00(+0.00%) |
Mar 30, 2004 | 6.297 | 6.514 | 6.294 | 6.497 | 5,025,345 | +0.20(+3.18%) |
Mar 29, 2004 | 6.147 | 6.310 | 6.147 | 6.297 | 2,283,773 | +0.16(+2.63%) |
Mar 26, 2004 | 6.253 | 6.261 | 6.136 | 6.136 | 3,259,857 | -0.13(-2.13%) |
Mar 25, 2004 | 6.123 | 6.283 | 6.115 | 6.270 | 3,027,120 | +0.17(+2.86%) |
Mar 24, 2004 | 6.082 | 6.126 | 6.020 | 6.095 | 2,563,488 | -0.00(-0.05%) |
Mar 23, 2004 | 6.077 | 6.152 | 6.059 | 6.099 | 2,332,286 | +0.07(+1.08%) |
Mar 22, 2004 | 6.009 | 6.053 | 5.958 | 6.033 | 2,649,152 | -0.05(-0.75%) |
Mar 19, 2004 | 6.125 | 6.129 | 6.048 | 6.079 | 1,502,353 | -0.05(-0.85%) |
Mar 18, 2004 | 6.139 | 6.164 | 6.090 | 6.131 | 2,253,069 | -0.01(-0.13%) |
Mar 17, 2004 | 6.110 | 6.162 | 6.105 | 6.139 | 2,072,222 | +0.04(+0.59%) |
Mar 16, 2004 | 6.143 | 6.188 | 6.064 | 6.103 | 2,357,770 | +0.00(+0.03%) |
Mar 15, 2004 | 6.270 | 6.273 | 6.082 | 6.102 | 3,437,634 | -0.20(-3.18%) |
Mar 12, 2004 | 6.164 | 6.309 | 6.147 | 6.302 | 2,839,518 | +0.15(+2.44%) |
Mar 11, 2004 | 6.077 | 6.237 | 6.033 | 6.152 | 5,347,125 | -0.07(-1.05%) |
Mar 10, 2004 | 6.331 | 6.353 | 6.217 | 6.217 | 2,662,048 | -0.11(-1.80%) |
Mar 09, 2004 | 6.400 | 6.421 | 6.310 | 6.331 | 2,273,948 | -0.10(-1.52%) |
Mar 08, 2004 | 6.497 | 6.506 | 6.416 | 6.429 | 1,755,355 | -0.02(-0.35%) |
Mar 05, 2004 | 6.465 | 6.496 | 6.434 | 6.452 | 3,415,220 | -0.04(-0.68%) |
Mar 04, 2004 | 6.494 | 6.509 | 6.424 | 6.496 | 3,955,306 | +0.05(+0.83%) |
Mar 03, 2004 | 6.416 | 6.447 | 6.305 | 6.442 | 3,259,550 | -0.03(-0.45%) |
Mar 02, 2004 | 6.388 | 6.483 | 6.388 | 6.471 | 3,715,507 | +0.05(+0.76%) |
Mar 01, 2004 | 6.374 | 6.429 | 6.357 | 6.423 | 2,818,025 | +0.05(+0.77%) |
Feb 27, 2004 | 6.340 | 6.431 | 6.335 | 6.374 | 3,398,640 | +0.05(+0.80%) |
Feb 26, 2004 | 6.208 | 6.351 | 6.146 | 6.323 | 5,864,489 | -0.05(-0.74%) |
Feb 25, 2004 | 6.403 | 6.455 | 6.335 | 6.370 | 2,604,324 | -0.03(-0.51%) |
Feb 24, 2004 | 6.346 | 6.432 | 6.320 | 6.403 | 4,760,983 | +0.09(+1.42%) |
Feb 23, 2004 | 6.322 | 6.367 | 6.260 | 6.313 | 6,646,831 | -0.05(-0.77%) |
Feb 20, 2004 | 6.628 | 6.717 | 6.243 | 6.362 | 13,038,817 | -0.12(-1.78%) |
Feb 19, 2004 | 6.636 | 6.660 | 6.457 | 6.478 | 3,024,971 | -0.14(-2.14%) |
Feb 18, 2004 | 6.554 | 6.660 | 6.538 | 6.620 | 4,471,443 | +0.09(+1.32%) |
Feb 17, 2004 | 6.460 | 6.590 | 6.460 | 6.533 | 3,340,302 | +0.11(+1.65%) |
Feb 13, 2004 | 6.506 | 6.533 | 6.406 | 6.427 | 2,689,068 | -0.08(-1.20%) |
Feb 12, 2004 | 6.432 | 6.548 | 6.432 | 6.506 | 4,097,159 | -0.01(-0.10%) |
Feb 11, 2004 | 6.519 | 6.532 | 6.411 | 6.512 | 4,258,049 | -0.00(-0.03%) |
Feb 10, 2004 | 6.587 | 6.589 | 6.497 | 6.514 | 3,611,727 | -0.04(-0.60%) |
Feb 09, 2004 | 6.546 | 6.579 | 6.530 | 6.553 | 3,545,099 | +0.01(+0.20%) |
Feb 06, 2004 | 6.499 | 6.571 | 6.497 | 6.540 | 3,391,885 | +0.03(+0.50%) |
Feb 05, 2004 | 6.595 | 6.626 | 6.444 | 6.507 | 3,922,146 | -0.00(-0.03%) |
Feb 04, 2004 | 6.514 | 6.571 | 6.452 | 6.509 | 2,170,168 | -0.00(-0.07%) |
Feb 03, 2004 | 6.514 | 6.571 | 6.483 | 6.514 | 1,806,017 | +0.00(+0.00%) |
Feb 02, 2004 | 6.460 | 6.546 | 6.460 | 6.514 | 2,572,392 | +0.11(+1.78%) |
Jan 30, 2004 | 6.414 | 6.493 | 6.353 | 6.400 | 1,911,639 | -0.01(-0.23%) |
Jan 29, 2004 | 6.292 | 6.431 | 6.292 | 6.414 | 3,167,438 | +0.12(+1.94%) |
Jan 28, 2004 | 6.432 | 6.504 | 6.261 | 6.292 | 3,251,874 | -0.14(-2.18%) |
Jan 27, 2004 | 6.449 | 6.475 | 6.287 | 6.432 | 7,440,225 | -0.14(-2.13%) |
Jan 26, 2004 | 6.506 | 6.636 | 6.491 | 6.572 | 7,044,756 | +0.12(+1.82%) |
Jan 23, 2004 | 6.278 | 6.465 | 6.261 | 6.455 | 6,445,411 | +0.21(+3.36%) |
Jan 22, 2004 | 6.229 | 6.276 | 6.188 | 6.245 | 4,583,206 | +0.08(+1.32%) |
Jan 21, 2004 | 6.154 | 6.196 | 6.100 | 6.164 | 3,410,001 | +0.02(+0.32%) |
Jan 20, 2004 | 6.261 | 6.261 | 6.118 | 6.144 | 2,648,231 | -0.10(-1.62%) |
Jan 16, 2004 | 6.221 | 6.299 | 6.211 | 6.245 | 4,005,047 | +0.11(+1.75%) |
Jan 15, 2004 | 6.099 | 6.149 | 6.042 | 6.138 | 4,526,710 | +0.09(+1.45%) |
Jan 14, 2004 | 6.025 | 6.066 | 6.024 | 6.050 | 7,372,062 | +0.11(+1.89%) |
Jan 13, 2004 | 5.928 | 5.972 | 5.890 | 5.937 | 3,073,176 | +0.02(+0.36%) |
Jan 12, 2004 | 5.822 | 5.928 | 5.822 | 5.916 | 2,869,301 | +0.07(+1.17%) |
Jan 09, 2004 | 5.858 | 5.861 | 5.815 | 5.848 | 2,270,570 | -0.02(-0.42%) |
Jan 08, 2004 | 5.862 | 5.900 | 5.812 | 5.872 | 6,008,492 | +0.18(+3.12%) |
Jan 07, 2004 | 5.682 | 5.701 | 5.610 | 5.695 | 3,794,109 | +0.02(+0.32%) |
Jan 06, 2004 | 5.514 | 5.691 | 5.501 | 5.677 | 4,867,219 | +0.16(+2.95%) |
Jan 05, 2004 | 5.475 | 5.514 | 5.390 | 5.514 | 4,174,534 | +0.10(+1.83%) |
Jan 02, 2004 | 5.643 | 5.643 | 5.390 | 5.415 | 2,061,168 | -0.17(-3.06%) |
Dec 31, 2003 | 5.555 | 5.594 | 5.540 | 5.586 | 1,939,580 | +0.03(+0.56%) |
Dec 30, 2003 | 5.553 | 5.561 | 5.514 | 5.555 | 1,174,740 | -0.01(-0.15%) |
Dec 29, 2003 | 5.511 | 5.569 | 5.511 | 5.563 | 2,378,649 | +0.05(+0.95%) |
Dec 26, 2003 | 5.431 | 5.529 | 5.431 | 5.511 | 1,908,876 | +0.09(+1.74%) |
Dec 24, 2003 | 5.423 | 5.423 | 5.380 | 5.416 | 1,024,289 | -0.01(-0.12%) |
Dec 23, 2003 | 5.395 | 5.426 | 5.387 | 5.423 | 3,363,637 | +0.07(+1.25%) |
Dec 22, 2003 | 5.330 | 5.371 | 5.320 | 5.356 | 2,118,278 | +0.03(+0.49%) |
Dec 19, 2003 | 5.366 | 5.371 | 5.278 | 5.330 | 2,608,623 | -0.01(-0.12%) |
Dec 18, 2003 | 5.266 | 5.361 | 5.263 | 5.336 | 3,037,867 | +0.09(+1.80%) |
Dec 17, 2003 | 5.161 | 5.252 | 5.144 | 5.242 | 5,363,398 | +0.04(+0.78%) |
Dec 16, 2003 | 5.284 | 5.284 | 5.146 | 5.201 | 6,792,368 | -0.12(-2.32%) |
Dec 15, 2003 | 5.545 | 5.560 | 5.312 | 5.325 | 3,287,184 | -0.18(-3.28%) |
Dec 12, 2003 | 5.537 | 5.545 | 5.455 | 5.506 | 1,523,232 | -0.04(-0.79%) |
Dec 11, 2003 | 5.485 | 5.574 | 5.483 | 5.550 | 2,741,265 | +0.07(+1.19%) |
Dec 10, 2003 | 5.529 | 5.555 | 5.517 | 5.485 | 3,122,610 | -0.04(-0.80%) |
Dec 09, 2003 | 5.537 | 5.590 | 5.519 | 5.529 | 2,607,702 | -0.00(-0.03%) |
Dec 08, 2003 | 5.463 | 5.542 | 5.463 | 5.530 | 4,084,571 | +0.04(+0.77%) |
Dec 05, 2003 | 5.553 | 5.576 | 5.504 | 5.488 | 2,566,251 | -0.08(-1.49%) |
Dec 04, 2003 | 5.626 | 5.636 | 5.460 | 5.571 | 6,178,285 | -0.05(-0.84%) |
Dec 03, 2003 | 5.586 | 5.649 | 5.586 | 5.618 | 5,508,321 | +0.04(+0.70%) |
Dec 02, 2003 | 5.592 | 5.618 | 5.577 | 5.579 | 3,842,315 | -0.04(-0.70%) |