Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.474 | 7.519 | 7.428 | 7.489 | 8,574,846 | -0.04(-0.54%) |
Sep 29, 2004 | 7.576 | 7.668 | 7.508 | 7.530 | 6,403,849 | -0.05(-0.61%) |
Sep 28, 2004 | 7.519 | 7.601 | 7.464 | 7.576 | 5,017,370 | +0.08(+1.02%) |
Sep 27, 2004 | 7.517 | 7.567 | 7.466 | 7.499 | 4,125,681 | -0.02(-0.21%) |
Sep 24, 2004 | 7.458 | 7.595 | 7.434 | 7.515 | 5,757,726 | +0.05(+0.62%) |
Sep 23, 2004 | 7.288 | 7.544 | 7.288 | 7.469 | 9,370,897 | +0.31(+4.27%) |
Sep 22, 2004 | 7.233 | 7.233 | 7.131 | 7.163 | 3,039,057 | -0.09(-1.23%) |
Sep 21, 2004 | 7.199 | 7.284 | 7.174 | 7.252 | 3,267,746 | +0.06(+0.77%) |
Sep 20, 2004 | 7.270 | 7.270 | 7.147 | 7.197 | 2,436,253 | -0.10(-1.41%) |
Sep 17, 2004 | 7.288 | 7.348 | 7.258 | 7.300 | 4,710,202 | +0.05(+0.66%) |
Sep 16, 2004 | 7.149 | 7.288 | 7.149 | 7.252 | 3,786,445 | +0.10(+1.44%) |
Sep 15, 2004 | 7.243 | 7.291 | 7.140 | 7.149 | 4,411,190 | -0.14(-1.88%) |
Sep 14, 2004 | 7.208 | 7.309 | 7.149 | 7.286 | 4,980,803 | +0.11(+1.51%) |
Sep 13, 2004 | 7.137 | 7.229 | 7.130 | 7.178 | 2,544,549 | +0.01(+0.07%) |
Sep 10, 2004 | 7.146 | 7.210 | 7.128 | 7.172 | 2,669,442 | +0.02(+0.25%) |
Sep 09, 2004 | 7.135 | 7.163 | 7.060 | 7.155 | 4,671,946 | +0.02(+0.32%) |
Sep 08, 2004 | 7.155 | 7.199 | 7.130 | 7.131 | 3,468,306 | -0.02(-0.32%) |
Sep 07, 2004 | 7.227 | 7.251 | 7.119 | 7.155 | 5,624,676 | -0.07(-0.98%) |
Sep 03, 2004 | 7.137 | 7.277 | 7.126 | 7.226 | 4,292,767 | +0.10(+1.37%) |
Sep 02, 2004 | 7.066 | 7.131 | 7.044 | 7.128 | 6,529,023 | +0.10(+1.39%) |
Sep 01, 2004 | 7.066 | 7.107 | 6.991 | 7.030 | 4,183,908 | -0.08(-1.13%) |
Aug 31, 2004 | 7.194 | 7.203 | 7.035 | 7.110 | 5,303,724 | -0.08(-1.16%) |
Aug 30, 2004 | 7.155 | 7.238 | 7.155 | 7.194 | 2,106,581 | -0.04(-0.49%) |
Aug 27, 2004 | 7.236 | 7.245 | 7.183 | 7.229 | 2,767,331 | -0.01(-0.07%) |
Aug 26, 2004 | 7.220 | 7.274 | 7.188 | 7.235 | 2,224,723 | +0.01(+0.20%) |
Aug 25, 2004 | 7.199 | 7.249 | 7.142 | 7.220 | 2,308,547 | +0.03(+0.47%) |
Aug 24, 2004 | 7.131 | 7.231 | 7.101 | 7.187 | 3,861,831 | +0.10(+1.35%) |
Aug 23, 2004 | 7.103 | 7.147 | 6.993 | 7.091 | 3,852,548 | -0.02(-0.30%) |
Aug 20, 2004 | 7.048 | 7.137 | 7.048 | 7.112 | 2,524,859 | +0.04(+0.53%) |
Aug 19, 2004 | 7.128 | 7.158 | 7.067 | 7.075 | 4,083,206 | -0.08(-1.17%) |
Aug 18, 2004 | 7.057 | 7.169 | 7.028 | 7.158 | 4,266,607 | +0.10(+1.44%) |
Aug 17, 2004 | 7.066 | 7.163 | 7.039 | 7.057 | 5,212,867 | +0.02(+0.33%) |
Aug 16, 2004 | 6.932 | 7.066 | 6.931 | 7.034 | 4,828,343 | +0.07(+1.07%) |
Aug 13, 2004 | 6.945 | 6.966 | 6.863 | 6.959 | 6,376,283 | +0.02(+0.23%) |
Aug 12, 2004 | 6.986 | 7.057 | 6.929 | 6.943 | 4,315,552 | -0.09(-1.34%) |
Aug 11, 2004 | 7.021 | 7.091 | 6.986 | 7.037 | 4,394,032 | -0.03(-0.40%) |
Aug 10, 2004 | 7.039 | 7.075 | 6.923 | 7.066 | 5,863,772 | +0.06(+0.86%) |
Aug 09, 2004 | 6.964 | 7.035 | 6.945 | 7.005 | 3,218,520 | +0.02(+0.33%) |
Aug 06, 2004 | 7.092 | 7.124 | 6.952 | 6.982 | 5,965,318 | -0.19(-2.60%) |
Aug 05, 2004 | 7.370 | 7.370 | 7.163 | 7.169 | 3,885,178 | -0.16(-2.14%) |
Aug 04, 2004 | 7.425 | 7.426 | 7.192 | 7.325 | 7,590,893 | -0.10(-1.34%) |
Aug 03, 2004 | 7.563 | 7.563 | 7.373 | 7.425 | 4,245,229 | -0.15(-2.04%) |
Aug 02, 2004 | 7.444 | 7.624 | 7.380 | 7.579 | 4,672,790 | +0.14(+1.84%) |
Jul 30, 2004 | 7.457 | 7.478 | 7.403 | 7.442 | 3,322,879 | -0.02(-0.33%) |
Jul 29, 2004 | 7.483 | 7.537 | 7.391 | 7.467 | 5,107,383 | +0.02(+0.31%) |
Jul 28, 2004 | 7.563 | 7.563 | 7.306 | 7.444 | 6,475,859 | -0.13(-1.74%) |
Jul 27, 2004 | 7.354 | 7.604 | 7.341 | 7.576 | 5,524,818 | +0.23(+3.07%) |
Jul 26, 2004 | 7.483 | 7.496 | 7.325 | 7.350 | 3,860,424 | -0.11(-1.45%) |
Jul 23, 2004 | 7.554 | 7.554 | 7.391 | 7.458 | 4,541,146 | -0.10(-1.39%) |
Jul 22, 2004 | 7.590 | 7.622 | 7.464 | 7.563 | 4,697,262 | -0.06(-0.77%) |
Jul 21, 2004 | 7.750 | 7.846 | 7.622 | 7.622 | 5,043,530 | -0.09(-1.15%) |
Jul 20, 2004 | 7.636 | 7.723 | 7.590 | 7.711 | 5,439,587 | +0.07(+0.98%) |
Jul 19, 2004 | 7.563 | 7.650 | 7.510 | 7.636 | 4,268,576 | +0.09(+1.13%) |
Jul 16, 2004 | 7.665 | 7.666 | 7.540 | 7.551 | 4,878,413 | -0.06(-0.84%) |
Jul 15, 2004 | 7.732 | 7.732 | 7.602 | 7.615 | 2,841,592 | -0.08(-1.02%) |
Jul 14, 2004 | 7.755 | 7.809 | 7.658 | 7.693 | 4,357,183 | -0.06(-0.80%) |
Jul 13, 2004 | 7.581 | 7.766 | 7.579 | 7.755 | 5,558,010 | +0.21(+2.80%) |
Jul 12, 2004 | 7.674 | 7.720 | 7.510 | 7.544 | 6,834,504 | -0.11(-1.46%) |
Jul 09, 2004 | 7.560 | 7.732 | 7.519 | 7.656 | 6,484,579 | +0.10(+1.27%) |
Jul 08, 2004 | 7.483 | 7.560 | 7.377 | 7.560 | 5,680,371 | +0.08(+1.02%) |
Jul 07, 2004 | 7.439 | 7.535 | 7.439 | 7.483 | 3,833,702 | +0.05(+0.62%) |
Jul 06, 2004 | 7.354 | 7.478 | 7.315 | 7.437 | 4,381,936 | +0.03(+0.43%) |
Jul 02, 2004 | 7.421 | 7.483 | 7.361 | 7.405 | 3,177,452 | -0.01(-0.10%) |
Jul 01, 2004 | 7.471 | 7.480 | 7.380 | 7.412 | 4,568,994 | -0.06(-0.76%) |
Jun 30, 2004 | 7.519 | 7.553 | 7.444 | 7.469 | 5,270,813 | -0.02(-0.31%) |
Jun 29, 2004 | 7.410 | 7.533 | 7.410 | 7.492 | 6,416,226 | +0.08(+1.10%) |
Jun 28, 2004 | 7.466 | 7.505 | 7.350 | 7.410 | 5,677,558 | +0.06(+0.85%) |
Jun 25, 2004 | 7.380 | 7.556 | 7.318 | 7.348 | 8,296,650 | -0.03(-0.41%) |
Jun 24, 2004 | 7.412 | 7.437 | 7.364 | 7.378 | 4,927,358 | -0.03(-0.46%) |
Jun 23, 2004 | 7.409 | 7.430 | 7.332 | 7.412 | 5,129,043 | +0.00(+0.05%) |
Jun 22, 2004 | 7.430 | 7.444 | 7.350 | 7.409 | 3,523,720 | -0.04(-0.60%) |
Jun 21, 2004 | 7.471 | 7.533 | 7.430 | 7.453 | 3,508,530 | -0.01(-0.07%) |
Jun 18, 2004 | 7.412 | 7.480 | 7.355 | 7.458 | 6,747,304 | -0.07(-0.99%) |
Jun 17, 2004 | 7.569 | 7.569 | 7.478 | 7.533 | 3,543,129 | -0.05(-0.61%) |
Jun 16, 2004 | 7.569 | 7.611 | 7.542 | 7.579 | 2,771,269 | +0.01(+0.09%) |
Jun 15, 2004 | 7.604 | 7.643 | 7.532 | 7.572 | 4,264,076 | +0.02(+0.33%) |
Jun 14, 2004 | 7.558 | 7.608 | 7.522 | 7.547 | 6,858,695 | -0.01(-0.14%) |
Jun 10, 2004 | 7.373 | 7.558 | 7.318 | 7.558 | 4,537,490 | +0.18(+2.51%) |
Jun 09, 2004 | 7.403 | 7.464 | 7.373 | 7.373 | 3,397,702 | -0.05(-0.69%) |
Jun 08, 2004 | 7.368 | 7.496 | 7.288 | 7.425 | 6,533,524 | -0.02(-0.33%) |
Jun 07, 2004 | 7.510 | 7.510 | 7.405 | 7.450 | 4,217,100 | +0.00(+0.00%) |
Jun 04, 2004 | 7.466 | 7.519 | 7.421 | 7.450 | 3,295,594 | +0.06(+0.75%) |
Jun 03, 2004 | 7.386 | 7.503 | 7.377 | 7.394 | 4,460,416 | -0.00(-0.05%) |
Jun 02, 2004 | 7.398 | 7.437 | 7.338 | 7.398 | 4,214,287 | +0.00(+0.00%) |
Jun 01, 2004 | 7.394 | 7.405 | 7.309 | 7.398 | 4,793,745 | -0.01(-0.14%) |
May 28, 2004 | 7.460 | 7.464 | 7.403 | 7.409 | 4,176,876 | -0.05(-0.67%) |
May 27, 2004 | 7.332 | 7.489 | 7.329 | 7.458 | 7,289,069 | +0.16(+2.24%) |
May 26, 2004 | 7.315 | 7.343 | 7.258 | 7.295 | 4,822,999 | -0.02(-0.27%) |
May 25, 2004 | 7.112 | 7.315 | 7.051 | 7.315 | 4,711,889 | +0.21(+2.93%) |
May 24, 2004 | 7.119 | 7.128 | 6.982 | 7.107 | 5,539,445 | +0.02(+0.30%) |
May 21, 2004 | 7.092 | 7.208 | 7.043 | 7.085 | 6,952,083 | -0.02(-0.25%) |
May 20, 2004 | 7.048 | 7.119 | 7.014 | 7.103 | 3,632,579 | +0.05(+0.71%) |
May 19, 2004 | 7.146 | 7.185 | 7.046 | 7.053 | 5,390,642 | -0.07(-0.92%) |
May 18, 2004 | 7.039 | 7.227 | 7.030 | 7.119 | 6,383,877 | +0.10(+1.39%) |
May 17, 2004 | 7.142 | 7.142 | 6.932 | 7.021 | 5,480,936 | -0.12(-1.69%) |
May 14, 2004 | 7.064 | 7.199 | 7.014 | 7.142 | 5,727,065 | +0.08(+1.11%) |
May 13, 2004 | 7.115 | 7.181 | 7.039 | 7.064 | 4,996,555 | -0.06(-0.90%) |
May 12, 2004 | 7.089 | 7.151 | 6.980 | 7.128 | 7,449,123 | +0.03(+0.48%) |
May 11, 2004 | 7.288 | 7.299 | 7.023 | 7.094 | 11,689,571 | -0.20(-2.73%) |
May 10, 2004 | 7.243 | 7.348 | 7.238 | 7.293 | 11,696,322 | +0.02(+0.22%) |
May 07, 2004 | 7.199 | 7.320 | 7.190 | 7.277 | 9,716,884 | +0.05(+0.66%) |
May 06, 2004 | 7.110 | 7.243 | 7.082 | 7.229 | 10,771,721 | +0.02(+0.35%) |
May 05, 2004 | 7.110 | 7.252 | 7.018 | 7.204 | 13,305,019 | +0.10(+1.35%) |
May 04, 2004 | 7.057 | 7.162 | 7.050 | 7.108 | 10,350,067 | +0.09(+1.27%) |
May 03, 2004 | 6.867 | 7.055 | 6.867 | 7.019 | 10,282,558 | +0.15(+2.23%) |
Apr 30, 2004 | 6.858 | 6.947 | 6.826 | 6.867 | 5,642,959 | +0.02(+0.26%) |
Apr 29, 2004 | 6.888 | 6.970 | 6.806 | 6.849 | 6,544,213 | -0.03(-0.44%) |
Apr 28, 2004 | 6.938 | 6.964 | 6.879 | 6.879 | 4,822,718 | -0.06(-0.85%) |
Apr 27, 2004 | 6.950 | 7.075 | 6.916 | 6.938 | 6,954,896 | -0.01(-0.18%) |
Apr 26, 2004 | 6.959 | 7.018 | 6.932 | 6.950 | 5,660,399 | +0.03(+0.41%) |
Apr 23, 2004 | 6.932 | 6.964 | 6.883 | 6.922 | 4,577,433 | -0.02(-0.31%) |
Apr 22, 2004 | 6.879 | 7.012 | 6.790 | 6.943 | 6,126,778 | +0.07(+0.96%) |
Apr 21, 2004 | 6.749 | 6.932 | 6.703 | 6.877 | 8,419,574 | +0.12(+1.82%) |
Apr 20, 2004 | 6.781 | 6.968 | 6.728 | 6.755 | 7,953,476 | -0.02(-0.34%) |
Apr 19, 2004 | 6.685 | 6.785 | 6.660 | 6.778 | 9,330,110 | +0.09(+1.38%) |
Apr 16, 2004 | 6.611 | 6.701 | 6.522 | 6.685 | 7,657,278 | +0.07(+1.13%) |
Apr 15, 2004 | 6.586 | 6.620 | 6.515 | 6.611 | 6,124,809 | +0.03(+0.40%) |
Apr 14, 2004 | 6.612 | 6.621 | 6.497 | 6.584 | 12,970,566 | -0.04(-0.56%) |
Apr 13, 2004 | 6.843 | 6.843 | 6.607 | 6.621 | 11,433,597 | -0.02(-0.37%) |
Apr 12, 2004 | 6.481 | 6.652 | 6.481 | 6.646 | 8,515,212 | +0.17(+2.55%) |
Apr 08, 2004 | 6.541 | 6.620 | 6.458 | 6.481 | 9,345,581 | -0.07(-1.03%) |
Apr 07, 2004 | 6.532 | 6.593 | 6.492 | 6.548 | 10,338,816 | -0.05(-0.81%) |
Apr 06, 2004 | 6.648 | 6.746 | 6.488 | 6.602 | 16,679,656 | -0.04(-0.56%) |
Apr 05, 2004 | 6.355 | 6.746 | 6.346 | 6.639 | 16,517,071 | +0.46(+7.39%) |
Apr 02, 2004 | 6.257 | 6.264 | 6.138 | 6.182 | 8,361,347 | -0.02(-0.34%) |
Apr 01, 2004 | 6.275 | 6.284 | 6.189 | 6.204 | 7,925,628 | -0.07(-1.13%) |
Mar 31, 2004 | 6.319 | 6.348 | 6.252 | 6.275 | 6,471,077 | -0.03(-0.45%) |
Mar 30, 2004 | 6.310 | 6.330 | 6.262 | 6.303 | 2,680,413 | -0.01(-0.23%) |
Mar 29, 2004 | 6.234 | 6.426 | 6.214 | 6.317 | 3,933,560 | +0.10(+1.54%) |
Mar 26, 2004 | 6.195 | 6.230 | 6.108 | 6.221 | 8,466,831 | -0.05(-0.74%) |
Mar 25, 2004 | 6.168 | 6.289 | 6.115 | 6.268 | 4,044,107 | +0.13(+2.05%) |
Mar 24, 2004 | 6.164 | 6.204 | 6.115 | 6.141 | 5,077,848 | +0.01(+0.17%) |
Mar 23, 2004 | 6.221 | 6.266 | 6.115 | 6.131 | 7,017,624 | -0.02(-0.32%) |
Mar 22, 2004 | 6.061 | 6.159 | 6.035 | 6.150 | 5,190,364 | +0.01(+0.12%) |
Mar 19, 2004 | 6.168 | 6.200 | 6.127 | 6.143 | 4,584,465 | -0.05(-0.75%) |
Mar 18, 2004 | 6.156 | 6.202 | 6.088 | 6.189 | 5,191,208 | +0.03(+0.55%) |
Mar 17, 2004 | 6.100 | 6.196 | 6.090 | 6.156 | 3,598,543 | +0.07(+1.23%) |
Mar 16, 2004 | 6.212 | 6.232 | 5.996 | 6.081 | 7,871,339 | -0.05(-0.81%) |
Mar 15, 2004 | 6.275 | 6.282 | 6.131 | 6.131 | 4,200,504 | -0.14(-2.29%) |
Mar 12, 2004 | 6.300 | 6.301 | 6.159 | 6.275 | 4,812,873 | -0.03(-0.42%) |
Mar 11, 2004 | 6.394 | 6.410 | 6.268 | 6.301 | 6,291,333 | -0.11(-1.72%) |
Mar 10, 2004 | 6.458 | 6.477 | 6.399 | 6.412 | 3,636,517 | -0.05(-0.72%) |
Mar 09, 2004 | 6.493 | 6.541 | 6.428 | 6.458 | 3,815,418 | -0.09(-1.30%) |
Mar 08, 2004 | 6.648 | 6.675 | 6.518 | 6.543 | 3,280,967 | -0.06(-0.89%) |
Mar 05, 2004 | 6.630 | 6.680 | 6.557 | 6.602 | 4,268,858 | -0.05(-0.70%) |
Mar 04, 2004 | 6.666 | 6.675 | 6.606 | 6.648 | 3,179,421 | -0.04(-0.53%) |
Mar 03, 2004 | 6.604 | 6.708 | 6.602 | 6.683 | 5,283,471 | +0.08(+1.27%) |
Mar 02, 2004 | 6.701 | 6.731 | 6.600 | 6.600 | 5,268,000 | -0.10(-1.49%) |
Mar 01, 2004 | 6.683 | 6.737 | 6.625 | 6.699 | 5,596,265 | +0.03(+0.51%) |
Feb 27, 2004 | 6.435 | 6.719 | 6.435 | 6.666 | 5,355,200 | +0.12(+1.79%) |
Feb 26, 2004 | 6.579 | 6.609 | 6.524 | 6.548 | 4,798,808 | -0.04(-0.57%) |
Feb 25, 2004 | 6.426 | 6.605 | 6.419 | 6.586 | 4,264,076 | +0.17(+2.63%) |
Feb 24, 2004 | 6.435 | 6.461 | 6.358 | 6.417 | 5,383,047 | -0.05(-0.82%) |
Feb 23, 2004 | 6.484 | 6.559 | 6.452 | 6.470 | 4,177,719 | -0.01(-0.22%) |
Feb 20, 2004 | 6.625 | 6.625 | 6.444 | 6.484 | 7,689,626 | -0.14(-2.12%) |
Feb 19, 2004 | 6.621 | 6.678 | 6.604 | 6.625 | 4,989,804 | +0.02(+0.38%) |
Feb 18, 2004 | 6.666 | 6.669 | 6.502 | 6.600 | 5,583,045 | -0.07(-0.99%) |
Feb 17, 2004 | 6.751 | 6.751 | 6.636 | 6.666 | 4,604,999 | +0.00(+0.00%) |
Feb 13, 2004 | 6.795 | 6.795 | 6.588 | 6.666 | 5,768,415 | -0.13(-1.91%) |
Feb 12, 2004 | 6.524 | 6.845 | 6.452 | 6.795 | 10,925,306 | +0.37(+5.81%) |
Feb 11, 2004 | 6.353 | 6.426 | 6.310 | 6.422 | 4,800,214 | +0.05(+0.81%) |
Feb 10, 2004 | 6.355 | 6.397 | 6.316 | 6.371 | 4,885,445 | -0.01(-0.17%) |
Feb 09, 2004 | 6.422 | 6.461 | 6.365 | 6.381 | 4,098,114 | -0.04(-0.61%) |
Feb 06, 2004 | 6.408 | 6.461 | 6.356 | 6.420 | 4,215,975 | +0.01(+0.08%) |
Feb 05, 2004 | 6.479 | 6.522 | 6.396 | 6.415 | 4,448,321 | -0.10(-1.50%) |
Feb 04, 2004 | 6.444 | 6.561 | 6.387 | 6.513 | 3,424,706 | +0.05(+0.80%) |
Feb 03, 2004 | 6.541 | 6.557 | 6.458 | 6.461 | 5,713,845 | -0.07(-1.09%) |
Feb 02, 2004 | 6.408 | 6.570 | 6.399 | 6.532 | 7,190,617 | +0.18(+2.88%) |
Jan 30, 2004 | 6.284 | 6.367 | 6.255 | 6.349 | 6,839,849 | +0.04(+0.65%) |
Jan 29, 2004 | 6.364 | 6.364 | 6.271 | 6.308 | 4,799,089 | -0.05(-0.84%) |
Jan 28, 2004 | 6.484 | 6.522 | 6.351 | 6.362 | 6,341,403 | -0.10(-1.54%) |
Jan 27, 2004 | 6.524 | 6.536 | 6.420 | 6.461 | 4,296,424 | -0.06(-0.85%) |
Jan 26, 2004 | 6.451 | 6.522 | 6.422 | 6.516 | 2,996,020 | +0.07(+1.02%) |
Jan 23, 2004 | 6.456 | 6.486 | 6.404 | 6.451 | 4,494,171 | -0.00(-0.03%) |
Jan 22, 2004 | 6.467 | 6.490 | 6.413 | 6.452 | 4,535,802 | -0.01(-0.08%) |
Jan 21, 2004 | 6.372 | 6.470 | 6.355 | 6.458 | 5,143,388 | +0.12(+1.88%) |
Jan 20, 2004 | 6.436 | 6.497 | 6.260 | 6.339 | 5,134,950 | -0.15(-2.30%) |
Jan 16, 2004 | 6.554 | 6.554 | 6.436 | 6.488 | 5,534,382 | -0.05(-0.82%) |
Jan 15, 2004 | 6.454 | 6.564 | 6.371 | 6.541 | 5,030,310 | +0.09(+1.35%) |
Jan 14, 2004 | 6.461 | 6.564 | 6.413 | 6.454 | 8,884,546 | +0.02(+0.28%) |
Jan 13, 2004 | 6.822 | 6.822 | 6.346 | 6.436 | 10,185,231 | +0.19(+2.99%) |
Jan 12, 2004 | 6.307 | 6.333 | 6.193 | 6.250 | 5,019,621 | -0.04(-0.68%) |
Jan 09, 2004 | 6.376 | 6.392 | 6.257 | 6.292 | 6,629,162 | -0.09(-1.45%) |
Jan 08, 2004 | 6.310 | 6.413 | 6.307 | 6.385 | 6,237,044 | +0.06(+0.90%) |
Jan 07, 2004 | 6.266 | 6.355 | 6.246 | 6.328 | 7,979,636 | -0.08(-1.30%) |
Jan 06, 2004 | 6.397 | 6.474 | 6.358 | 6.412 | 4,615,688 | +0.01(+0.22%) |
Jan 05, 2004 | 6.417 | 6.467 | 6.328 | 6.397 | 5,874,461 | +0.04(+0.61%) |
Jan 02, 2004 | 6.451 | 6.504 | 6.333 | 6.358 | 4,035,949 | -0.06(-0.97%) |
Dec 31, 2003 | 6.353 | 6.435 | 6.328 | 6.420 | 4,740,581 | +0.07(+1.06%) |
Dec 30, 2003 | 6.310 | 6.383 | 6.273 | 6.353 | 3,449,460 | +0.05(+0.82%) |
Dec 29, 2003 | 6.168 | 6.328 | 6.163 | 6.301 | 4,292,767 | +0.13(+2.16%) |
Dec 26, 2003 | 6.195 | 6.243 | 6.161 | 6.168 | 1,081,279 | +0.00(+0.03%) |
Dec 24, 2003 | 6.179 | 6.198 | 6.141 | 6.166 | 1,736,684 | -0.03(-0.49%) |
Dec 23, 2003 | 6.079 | 6.202 | 6.143 | 6.196 | 4,241,854 | +0.12(+1.93%) |
Dec 22, 2003 | 6.079 | 6.108 | 5.972 | 6.079 | 3,847,766 | -0.06(-1.04%) |
Dec 19, 2003 | 6.111 | 6.168 | 6.042 | 6.143 | 4,998,243 | +0.05(+0.82%) |
Dec 18, 2003 | 6.049 | 6.090 | 5.994 | 6.093 | 4,996,274 | +0.05(+0.79%) |
Dec 17, 2003 | 5.933 | 6.054 | 5.882 | 6.045 | 7,999,326 | +0.10(+1.73%) |
Dec 16, 2003 | 5.919 | 5.987 | 5.857 | 5.942 | 4,591,497 | +0.00(+0.03%) |
Dec 15, 2003 | 6.090 | 6.186 | 5.937 | 5.940 | 5,509,347 | -0.15(-2.45%) |
Dec 12, 2003 | 6.083 | 6.097 | 6.068 | 6.090 | 4,594,873 | +0.03(+0.53%) |
Dec 11, 2003 | 5.942 | 6.086 | 5.933 | 6.058 | 10,614,761 | +0.13(+2.25%) |
Dec 10, 2003 | 6.079 | 6.092 | 5.848 | 5.924 | 11,678,038 | -0.15(-2.54%) |
Dec 09, 2003 | 6.214 | 6.275 | 6.065 | 6.079 | 5,856,177 | -0.14(-2.17%) |
Dec 08, 2003 | 6.228 | 6.228 | 6.084 | 6.214 | 4,914,981 | -0.01(-0.23%) |
Dec 05, 2003 | 6.228 | 6.287 | 6.173 | 6.228 | 3,854,798 | +0.00(+0.00%) |
Dec 04, 2003 | 6.177 | 6.252 | 6.120 | 6.228 | 8,599,599 | +0.02(+0.40%) |
Dec 03, 2003 | 6.394 | 6.396 | 6.168 | 6.204 | 13,237,791 | -0.19(-3.00%) |
Dec 02, 2003 | 6.488 | 6.534 | 6.372 | 6.396 | 8,364,159 | -0.23(-3.51%) |
Dec 01, 2003 | 6.660 | 6.669 | 6.548 | 6.628 | 7,020,718 | -0.03(-0.45%) |
Nov 28, 2003 | 6.611 | 6.675 | 6.574 | 6.659 | 1,441,048 | +0.05(+0.73%) |
Nov 26, 2003 | 6.625 | 6.639 | 6.524 | 6.611 | 3,610,357 | +0.01(+0.08%) |
Nov 25, 2003 | 6.595 | 6.634 | 6.557 | 6.605 | 6,364,750 | +0.02(+0.38%) |
Nov 24, 2003 | 6.390 | 6.609 | 6.385 | 6.580 | 7,669,654 | +0.20(+3.21%) |
Nov 21, 2003 | 6.488 | 6.490 | 6.371 | 6.376 | 4,910,480 | -0.05(-0.83%) |
Nov 20, 2003 | 6.346 | 6.502 | 6.310 | 6.429 | 6,200,195 | +0.07(+1.03%) |
Nov 19, 2003 | 6.353 | 6.390 | 6.291 | 6.364 | 3,888,553 | +0.01(+0.14%) |
Nov 18, 2003 | 6.399 | 6.406 | 6.348 | 6.355 | 5,993,728 | +0.03(+0.45%) |
Nov 17, 2003 | 6.234 | 6.346 | 6.186 | 6.326 | 4,362,808 | +0.03(+0.48%) |
Nov 14, 2003 | 6.392 | 6.399 | 6.278 | 6.296 | 5,826,923 | -0.10(-1.61%) |
Nov 13, 2003 | 6.452 | 6.452 | 6.324 | 6.399 | 4,996,274 | -0.06(-0.88%) |
Nov 12, 2003 | 6.461 | 6.463 | 6.355 | 6.456 | 6,041,266 | -0.02(-0.25%) |
Nov 11, 2003 | 6.524 | 6.541 | 6.077 | 6.472 | 4,199,660 | -0.07(-1.06%) |
Nov 10, 2003 | 6.440 | 6.577 | 6.440 | 6.541 | 6,246,889 | +0.10(+1.57%) |
Nov 07, 2003 | 6.470 | 6.500 | 6.399 | 6.440 | 3,856,205 | +0.01(+0.14%) |
Nov 06, 2003 | 6.364 | 6.442 | 6.271 | 6.431 | 6,349,560 | +0.16(+2.55%) |
Nov 05, 2003 | 6.312 | 6.312 | 6.212 | 6.271 | 6,060,113 | -0.04(-0.70%) |
Nov 04, 2003 | 6.312 | 6.387 | 6.266 | 6.316 | 5,794,012 | +0.01(+0.20%) |
Nov 03, 2003 | 6.271 | 6.344 | 6.264 | 6.303 | 3,905,794 | +0.05(+0.80%) |
Oct 31, 2003 | 6.276 | 6.335 | 6.220 | 6.253 | 5,270,813 | -0.02(-0.28%) |
Oct 30, 2003 | 6.417 | 6.426 | 6.243 | 6.271 | 5,811,171 | -0.12(-1.81%) |
Oct 29, 2003 | 6.257 | 6.436 | 6.257 | 6.387 | 7,729,288 | +0.02(+0.28%) |
Oct 28, 2003 | 6.257 | 6.369 | 6.204 | 6.369 | 8,187,791 | +0.13(+2.11%) |
Oct 27, 2003 | 6.159 | 6.266 | 6.157 | 6.237 | 10,157,384 | +0.25(+4.16%) |
Oct 24, 2003 | 6.026 | 6.026 | 5.896 | 5.988 | 5,025,528 | -0.08(-1.35%) |
Oct 23, 2003 | 5.990 | 6.115 | 5.990 | 6.070 | 6,324,525 | +0.09(+1.43%) |
Oct 22, 2003 | 5.983 | 5.997 | 5.921 | 5.985 | 4,878,132 | -0.03(-0.44%) |
Oct 21, 2003 | 6.070 | 6.070 | 5.990 | 6.012 | 2,742,859 | -0.02(-0.38%) |
Oct 20, 2003 | 6.015 | 6.033 | 5.905 | 6.035 | 5,380,516 | +0.02(+0.33%) |
Oct 17, 2003 | 6.079 | 6.132 | 5.958 | 6.015 | 7,557,982 | -0.10(-1.60%) |
Oct 16, 2003 | 6.124 | 6.125 | 6.070 | 6.113 | 5,039,030 | -0.01(-0.09%) |
Oct 15, 2003 | 6.166 | 6.166 | 6.049 | 6.118 | 4,924,545 | -0.04(-0.69%) |
Oct 14, 2003 | 6.175 | 6.175 | 6.072 | 6.161 | 5,282,908 | -0.04(-0.63%) |
Oct 13, 2003 | 6.113 | 6.227 | 6.124 | 6.200 | 3,370,136 | +0.09(+1.42%) |
Oct 10, 2003 | 6.170 | 6.170 | 6.095 | 6.113 | 4,032,855 | -0.06(-0.92%) |
Oct 09, 2003 | 6.177 | 6.214 | 6.115 | 6.170 | 10,047,118 | +0.07(+1.20%) |
Oct 08, 2003 | 5.974 | 6.056 | 6.004 | 6.097 | 10,023,208 | +0.12(+2.05%) |
Oct 07, 2003 | 5.711 | 6.024 | 5.884 | 5.974 | 12,057,779 | +0.26(+4.61%) |
Oct 06, 2003 | 5.238 | 5.722 | 5.628 | 5.711 | 3,276,185 | +0.00(+0.03%) |
Oct 03, 2003 | 5.795 | 5.813 | 5.720 | 5.709 | 4,514,142 | +0.00(+0.00%) |
Oct 02, 2003 | 5.750 | 5.750 | 5.672 | 5.709 | 4,731,017 | +0.03(+0.50%) |