Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.328 | 7.431 | 7.265 | 7.349 | 372,208 | +0.02(+0.22%) |
Oct 28, 2004 | 7.369 | 7.445 | 7.287 | 7.333 | 962,717 | +0.02(+0.28%) |
Oct 27, 2004 | 7.195 | 7.361 | 7.177 | 7.312 | 410,990 | +0.12(+1.62%) |
Oct 26, 2004 | 7.119 | 7.226 | 6.941 | 7.195 | 296,351 | +0.07(+1.01%) |
Oct 25, 2004 | 7.031 | 7.216 | 7.011 | 7.123 | 266,594 | +0.11(+1.52%) |
Oct 22, 2004 | 7.082 | 7.242 | 7.017 | 7.017 | 308,059 | -0.06(-0.78%) |
Oct 21, 2004 | 6.990 | 7.130 | 6.929 | 7.072 | 269,277 | +0.09(+1.29%) |
Oct 20, 2004 | 6.949 | 7.021 | 6.892 | 6.982 | 279,766 | +0.01(+0.18%) |
Oct 19, 2004 | 6.937 | 7.003 | 6.937 | 6.970 | 811,980 | +0.05(+0.77%) |
Oct 18, 2004 | 6.857 | 6.957 | 6.755 | 6.916 | 274,643 | +0.02(+0.27%) |
Oct 15, 2004 | 6.867 | 7.093 | 6.867 | 6.898 | 266,838 | +0.03(+0.45%) |
Oct 14, 2004 | 6.804 | 6.931 | 6.793 | 6.867 | 261,960 | +0.07(+0.96%) |
Oct 13, 2004 | 7.101 | 7.103 | 6.787 | 6.802 | 314,889 | -0.25(-3.55%) |
Oct 12, 2004 | 7.056 | 7.082 | 6.921 | 7.052 | 191,470 | -0.04(-0.52%) |
Oct 11, 2004 | 7.011 | 7.097 | 7.011 | 7.089 | 122,443 | +0.09(+1.23%) |
Oct 08, 2004 | 7.072 | 7.134 | 6.976 | 7.003 | 250,008 | -0.09(-1.30%) |
Oct 07, 2004 | 7.349 | 7.349 | 7.093 | 7.095 | 272,936 | -0.28(-3.83%) |
Oct 06, 2004 | 7.175 | 7.378 | 7.103 | 7.378 | 369,525 | +0.20(+2.83%) |
Oct 05, 2004 | 7.249 | 7.257 | 7.138 | 7.175 | 210,495 | -0.07(-1.02%) |
Oct 04, 2004 | 7.287 | 7.331 | 7.212 | 7.249 | 226,349 | +0.00(+0.06%) |
Oct 01, 2004 | 7.205 | 7.279 | 7.126 | 7.244 | 396,843 | +0.05(+0.71%) |
Sep 30, 2004 | 7.044 | 7.255 | 7.031 | 7.193 | 426,356 | +0.16(+2.24%) |
Sep 29, 2004 | 6.990 | 7.087 | 6.970 | 7.035 | 270,741 | +0.03(+0.44%) |
Sep 28, 2004 | 6.816 | 7.031 | 6.816 | 7.005 | 313,913 | +0.17(+2.55%) |
Sep 27, 2004 | 6.992 | 6.992 | 6.750 | 6.830 | 428,551 | -0.16(-2.32%) |
Sep 24, 2004 | 6.990 | 7.117 | 6.990 | 6.992 | 206,104 | -0.02(-0.29%) |
Sep 23, 2004 | 7.042 | 7.078 | 7.003 | 7.013 | 158,298 | -0.04(-0.55%) |
Sep 22, 2004 | 7.062 | 7.076 | 6.931 | 7.052 | 289,278 | -0.03(-0.41%) |
Sep 21, 2004 | 7.042 | 7.132 | 7.042 | 7.080 | 262,936 | +0.05(+0.70%) |
Sep 20, 2004 | 7.021 | 7.121 | 7.003 | 7.031 | 148,054 | -0.03(-0.44%) |
Sep 17, 2004 | 7.126 | 7.152 | 7.009 | 7.062 | 392,209 | -0.02(-0.23%) |
Sep 16, 2004 | 6.970 | 7.101 | 6.970 | 7.078 | 218,300 | +0.15(+2.10%) |
Sep 15, 2004 | 6.878 | 6.945 | 6.857 | 6.933 | 285,619 | +0.04(+0.59%) |
Sep 14, 2004 | 6.970 | 6.970 | 6.857 | 6.892 | 285,375 | -0.08(-1.12%) |
Sep 13, 2004 | 7.011 | 7.029 | 6.964 | 6.970 | 287,083 | -0.04(-0.56%) |
Sep 10, 2004 | 7.042 | 7.042 | 6.964 | 7.009 | 261,228 | -0.05(-0.70%) |
Sep 09, 2004 | 7.000 | 7.072 | 6.990 | 7.058 | 535,872 | +0.08(+1.12%) |
Sep 08, 2004 | 7.169 | 7.185 | 6.980 | 6.980 | 593,191 | -0.19(-2.63%) |
Sep 07, 2004 | 7.113 | 7.195 | 7.082 | 7.169 | 637,095 | +0.14(+1.95%) |
Sep 03, 2004 | 6.986 | 7.052 | 6.980 | 7.031 | 335,865 | +0.01(+0.12%) |
Sep 02, 2004 | 6.888 | 7.035 | 6.863 | 7.023 | 421,722 | +0.11(+1.60%) |
Sep 01, 2004 | 6.818 | 6.933 | 6.765 | 6.912 | 641,730 | +0.09(+1.38%) |
Aug 31, 2004 | 6.785 | 6.867 | 6.744 | 6.818 | 294,156 | +0.05(+0.79%) |
Aug 30, 2004 | 6.709 | 6.800 | 6.687 | 6.765 | 529,531 | +0.05(+0.79%) |
Aug 27, 2004 | 6.726 | 6.785 | 6.662 | 6.711 | 626,363 | +0.00(+0.03%) |
Aug 26, 2004 | 6.709 | 6.793 | 6.701 | 6.709 | 475,626 | +0.02(+0.34%) |
Aug 25, 2004 | 6.619 | 6.687 | 6.527 | 6.687 | 425,380 | +0.09(+1.43%) |
Aug 24, 2004 | 6.552 | 6.648 | 6.541 | 6.593 | 267,570 | +0.09(+1.36%) |
Aug 23, 2004 | 6.605 | 6.642 | 6.504 | 6.504 | 246,350 | -0.09(-1.31%) |
Aug 20, 2004 | 6.531 | 6.611 | 6.504 | 6.591 | 312,937 | +0.09(+1.36%) |
Aug 19, 2004 | 6.591 | 6.591 | 6.457 | 6.502 | 316,108 | -0.11(-1.70%) |
Aug 18, 2004 | 6.468 | 6.615 | 6.416 | 6.615 | 167,323 | +0.11(+1.70%) |
Aug 17, 2004 | 6.560 | 6.560 | 6.478 | 6.504 | 236,105 | -0.03(-0.53%) |
Aug 16, 2004 | 6.355 | 6.545 | 6.355 | 6.539 | 204,397 | +0.17(+2.74%) |
Aug 13, 2004 | 6.437 | 6.451 | 6.347 | 6.365 | 207,324 | -0.03(-0.51%) |
Aug 12, 2004 | 6.498 | 6.498 | 6.383 | 6.398 | 361,476 | -0.11(-1.70%) |
Aug 11, 2004 | 6.509 | 6.539 | 6.349 | 6.509 | 792,223 | -0.03(-0.44%) |
Aug 10, 2004 | 6.392 | 6.545 | 6.377 | 6.537 | 689,048 | +0.19(+2.94%) |
Aug 09, 2004 | 6.256 | 6.377 | 6.250 | 6.351 | 490,017 | +0.13(+2.04%) |
Aug 06, 2004 | 6.254 | 6.275 | 6.170 | 6.224 | 373,915 | -0.06(-0.98%) |
Aug 05, 2004 | 6.492 | 6.509 | 6.265 | 6.285 | 342,695 | -0.22(-3.43%) |
Aug 04, 2004 | 6.427 | 6.533 | 6.363 | 6.509 | 485,627 | +0.06(+0.89%) |
Aug 03, 2004 | 6.494 | 6.498 | 6.414 | 6.451 | 707,098 | +0.02(+0.29%) |
Aug 02, 2004 | 6.283 | 6.463 | 6.273 | 6.433 | 588,801 | +0.12(+1.88%) |
Jul 30, 2004 | 6.386 | 6.386 | 6.301 | 6.314 | 245,374 | -0.09(-1.41%) |
Jul 29, 2004 | 6.324 | 6.422 | 6.293 | 6.404 | 426,600 | +0.13(+1.99%) |
Jul 28, 2004 | 6.301 | 6.312 | 6.193 | 6.279 | 368,305 | -0.02(-0.33%) |
Jul 27, 2004 | 6.273 | 6.345 | 6.246 | 6.299 | 382,452 | +0.04(+0.66%) |
Jul 26, 2004 | 6.297 | 6.326 | 6.224 | 6.258 | 346,353 | -0.02(-0.29%) |
Jul 23, 2004 | 6.334 | 6.375 | 6.236 | 6.277 | 351,963 | -0.08(-1.26%) |
Jul 22, 2004 | 6.160 | 6.359 | 6.047 | 6.357 | 533,433 | +0.21(+3.37%) |
Jul 21, 2004 | 6.314 | 6.332 | 6.150 | 6.150 | 420,990 | -0.15(-2.44%) |
Jul 20, 2004 | 6.242 | 6.308 | 6.232 | 6.304 | 216,836 | +0.05(+0.82%) |
Jul 19, 2004 | 6.330 | 6.330 | 6.217 | 6.252 | 210,495 | -0.05(-0.81%) |
Jul 16, 2004 | 6.340 | 6.351 | 6.228 | 6.304 | 278,058 | -0.04(-0.58%) |
Jul 15, 2004 | 6.353 | 6.394 | 6.320 | 6.340 | 128,053 | +0.01(+0.13%) |
Jul 14, 2004 | 6.306 | 6.424 | 6.217 | 6.332 | 290,010 | -0.00(-0.06%) |
Jul 13, 2004 | 6.320 | 6.367 | 6.293 | 6.336 | 124,882 | +0.04(+0.59%) |
Jul 12, 2004 | 6.310 | 6.345 | 6.203 | 6.299 | 166,347 | -0.01(-0.16%) |
Jul 09, 2004 | 6.267 | 6.338 | 6.254 | 6.310 | 97,808 | +0.06(+0.88%) |
Jul 08, 2004 | 6.314 | 6.377 | 6.252 | 6.254 | 204,153 | -0.10(-1.58%) |
Jul 07, 2004 | 6.304 | 6.427 | 6.304 | 6.355 | 246,838 | +0.06(+0.91%) |
Jul 06, 2004 | 6.375 | 6.435 | 6.260 | 6.297 | 312,937 | -0.11(-1.73%) |
Jul 02, 2004 | 6.416 | 6.437 | 6.334 | 6.408 | 165,127 | +0.01(+0.10%) |
Jul 01, 2004 | 6.488 | 6.498 | 6.394 | 6.402 | 351,719 | -0.09(-1.33%) |
Jun 30, 2004 | 6.457 | 6.494 | 6.406 | 6.488 | 298,547 | +0.04(+0.60%) |
Jun 29, 2004 | 6.429 | 6.509 | 6.386 | 6.449 | 329,767 | +0.02(+0.35%) |
Jun 28, 2004 | 6.355 | 6.529 | 6.322 | 6.427 | 530,994 | +0.07(+1.13%) |
Jun 25, 2004 | 6.246 | 6.355 | 6.224 | 6.355 | 683,438 | +0.11(+1.84%) |
Jun 24, 2004 | 6.232 | 6.263 | 6.195 | 6.240 | 292,693 | +0.02(+0.30%) |
Jun 23, 2004 | 6.150 | 6.228 | 6.150 | 6.222 | 662,950 | +0.05(+0.80%) |
Jun 22, 2004 | 6.121 | 6.191 | 6.066 | 6.172 | 282,936 | +0.05(+0.84%) |
Jun 21, 2004 | 6.178 | 6.178 | 6.064 | 6.121 | 340,255 | -0.07(-1.09%) |
Jun 18, 2004 | 6.099 | 6.191 | 6.099 | 6.189 | 530,750 | +0.11(+1.89%) |
Jun 17, 2004 | 6.017 | 6.099 | 5.945 | 6.074 | 362,695 | +0.04(+0.61%) |
Jun 16, 2004 | 6.002 | 6.037 | 5.873 | 6.037 | 301,474 | +0.05(+0.89%) |
Jun 15, 2004 | 5.914 | 5.996 | 5.914 | 5.984 | 282,692 | +0.09(+1.53%) |
Jun 14, 2004 | 5.904 | 5.912 | 5.832 | 5.894 | 349,280 | -0.07(-1.20%) |
Jun 10, 2004 | 5.920 | 5.971 | 5.914 | 5.965 | 264,643 | +0.05(+0.76%) |
Jun 09, 2004 | 6.037 | 6.099 | 5.916 | 5.920 | 279,766 | -0.14(-2.30%) |
Jun 08, 2004 | 5.976 | 6.092 | 5.965 | 6.060 | 340,499 | -0.01(-0.20%) |
Jun 07, 2004 | 5.939 | 6.074 | 5.939 | 6.072 | 175,859 | +0.14(+2.28%) |
Jun 04, 2004 | 5.945 | 5.980 | 5.914 | 5.937 | 195,860 | +0.04(+0.73%) |
Jun 03, 2004 | 5.914 | 5.916 | 5.869 | 5.894 | 249,033 | -0.05(-0.79%) |
Jun 02, 2004 | 5.996 | 5.996 | 5.906 | 5.941 | 195,860 | -0.04(-0.65%) |
Jun 01, 2004 | 5.873 | 5.996 | 5.863 | 5.980 | 187,567 | +0.08(+1.36%) |
May 28, 2004 | 5.898 | 5.945 | 5.894 | 5.900 | 204,641 | -0.00(-0.07%) |
May 27, 2004 | 5.873 | 5.992 | 5.805 | 5.904 | 223,910 | +0.03(+0.52%) |
May 26, 2004 | 5.857 | 5.902 | 5.795 | 5.873 | 121,467 | -0.00(-0.03%) |
May 25, 2004 | 5.719 | 5.900 | 5.680 | 5.875 | 537,336 | +0.17(+3.06%) |
May 24, 2004 | 5.715 | 5.820 | 5.660 | 5.701 | 300,254 | -0.00(-0.04%) |
May 21, 2004 | 5.709 | 5.814 | 5.658 | 5.703 | 170,493 | +0.02(+0.29%) |
May 20, 2004 | 5.633 | 5.728 | 5.607 | 5.686 | 231,227 | +0.06(+1.13%) |
May 19, 2004 | 5.680 | 5.824 | 5.586 | 5.623 | 338,304 | -0.00(-0.07%) |
May 18, 2004 | 5.627 | 5.689 | 5.596 | 5.627 | 280,253 | +0.02(+0.37%) |
May 17, 2004 | 5.662 | 5.697 | 5.529 | 5.607 | 413,673 | -0.06(-1.01%) |
May 14, 2004 | 5.750 | 5.799 | 5.650 | 5.664 | 325,377 | -0.11(-1.85%) |
May 13, 2004 | 5.791 | 5.818 | 5.734 | 5.771 | 190,250 | -0.04(-0.64%) |
May 12, 2004 | 5.787 | 5.826 | 5.674 | 5.807 | 385,135 | +0.04(+0.68%) |
May 11, 2004 | 5.715 | 5.834 | 5.709 | 5.769 | 268,790 | +0.08(+1.41%) |
May 10, 2004 | 5.689 | 5.766 | 5.652 | 5.689 | 315,620 | -0.02(-0.36%) |
May 07, 2004 | 5.865 | 5.924 | 5.709 | 5.709 | 364,647 | -0.15(-2.62%) |
May 06, 2004 | 5.883 | 5.910 | 5.783 | 5.863 | 389,526 | -0.06(-1.07%) |
May 05, 2004 | 5.976 | 6.006 | 5.908 | 5.926 | 308,059 | -0.04(-0.69%) |
May 04, 2004 | 6.017 | 6.035 | 5.914 | 5.967 | 511,481 | -0.06(-0.99%) |
May 03, 2004 | 5.986 | 6.041 | 5.924 | 6.027 | 502,212 | +0.03(+0.51%) |
Apr 30, 2004 | 6.058 | 6.115 | 5.965 | 5.996 | 350,012 | -0.06(-1.02%) |
Apr 29, 2004 | 6.129 | 6.170 | 5.990 | 6.058 | 313,669 | -0.06(-1.04%) |
Apr 28, 2004 | 6.252 | 6.254 | 6.099 | 6.121 | 405,136 | -0.15(-2.35%) |
Apr 27, 2004 | 6.176 | 6.287 | 6.150 | 6.269 | 396,843 | +0.09(+1.43%) |
Apr 26, 2004 | 6.119 | 6.219 | 6.099 | 6.181 | 312,937 | +0.09(+1.52%) |
Apr 23, 2004 | 6.119 | 6.133 | 6.006 | 6.088 | 302,693 | -0.04(-0.67%) |
Apr 22, 2004 | 5.887 | 6.150 | 5.875 | 6.129 | 341,231 | +0.24(+4.11%) |
Apr 21, 2004 | 5.904 | 5.945 | 5.850 | 5.887 | 217,324 | -0.06(-1.00%) |
Apr 20, 2004 | 6.027 | 6.113 | 5.947 | 5.947 | 298,547 | -0.10(-1.66%) |
Apr 19, 2004 | 6.058 | 6.064 | 5.996 | 6.047 | 550,507 | +0.01(+0.17%) |
Apr 16, 2004 | 5.955 | 6.070 | 5.939 | 6.037 | 404,648 | +0.08(+1.38%) |
Apr 15, 2004 | 5.908 | 5.994 | 5.908 | 5.955 | 268,546 | +0.07(+1.15%) |
Apr 14, 2004 | 5.965 | 5.996 | 5.836 | 5.887 | 418,307 | -0.07(-1.24%) |
Apr 13, 2004 | 6.125 | 6.131 | 5.961 | 5.961 | 324,889 | -0.11(-1.89%) |
Apr 12, 2004 | 5.955 | 6.094 | 5.955 | 6.076 | 192,201 | +0.14(+2.38%) |
Apr 08, 2004 | 6.047 | 6.047 | 5.926 | 5.935 | 211,714 | -0.04(-0.69%) |
Apr 07, 2004 | 6.010 | 6.047 | 5.930 | 5.976 | 248,545 | -0.02(-0.31%) |
Apr 06, 2004 | 6.058 | 6.068 | 5.994 | 5.994 | 240,984 | -0.09(-1.55%) |
Apr 05, 2004 | 6.125 | 6.129 | 6.072 | 6.088 | 209,519 | -0.01(-0.17%) |
Apr 02, 2004 | 6.154 | 6.189 | 6.099 | 6.099 | 389,038 | +0.02(+0.27%) |
Apr 01, 2004 | 5.965 | 6.088 | 5.961 | 6.082 | 314,157 | +0.14(+2.31%) |
Mar 31, 2004 | 5.965 | 5.965 | 5.861 | 5.945 | 199,763 | -0.04(-0.72%) |
Mar 30, 2004 | 5.877 | 5.988 | 5.877 | 5.988 | 229,764 | +0.11(+1.88%) |
Mar 29, 2004 | 5.814 | 5.941 | 5.801 | 5.877 | 277,326 | +0.11(+1.99%) |
Mar 26, 2004 | 5.814 | 5.853 | 5.748 | 5.762 | 321,230 | -0.07(-1.16%) |
Mar 25, 2004 | 5.678 | 5.873 | 5.658 | 5.830 | 352,939 | +0.20(+3.53%) |
Mar 24, 2004 | 5.666 | 5.699 | 5.621 | 5.631 | 241,228 | -0.05(-0.83%) |
Mar 23, 2004 | 5.658 | 5.701 | 5.617 | 5.678 | 262,448 | +0.06(+0.98%) |
Mar 22, 2004 | 5.758 | 5.758 | 5.584 | 5.623 | 296,595 | -0.14(-2.35%) |
Mar 19, 2004 | 5.822 | 5.894 | 5.742 | 5.758 | 236,105 | -0.06(-1.06%) |
Mar 18, 2004 | 5.822 | 5.846 | 5.723 | 5.820 | 273,912 | -0.04(-0.66%) |
Mar 17, 2004 | 5.791 | 5.869 | 5.791 | 5.859 | 256,350 | +0.10(+1.82%) |
Mar 16, 2004 | 5.771 | 5.844 | 5.691 | 5.754 | 333,914 | +0.01(+0.25%) |
Mar 15, 2004 | 5.857 | 5.857 | 5.723 | 5.740 | 293,668 | -0.17(-2.81%) |
Mar 12, 2004 | 5.842 | 5.906 | 5.773 | 5.906 | 209,519 | +0.11(+1.95%) |
Mar 11, 2004 | 5.803 | 5.945 | 5.777 | 5.793 | 391,965 | -0.01(-0.18%) |
Mar 10, 2004 | 5.918 | 5.935 | 5.783 | 5.803 | 329,279 | -0.09(-1.60%) |
Mar 09, 2004 | 5.955 | 5.965 | 5.889 | 5.898 | 263,423 | -0.06(-0.96%) |
Mar 08, 2004 | 6.027 | 6.047 | 5.945 | 5.955 | 233,910 | -0.05(-0.89%) |
Mar 05, 2004 | 5.959 | 6.033 | 5.953 | 6.008 | 252,935 | +0.02(+0.41%) |
Mar 04, 2004 | 5.904 | 5.984 | 5.883 | 5.984 | 240,740 | +0.06(+0.93%) |
Mar 03, 2004 | 5.935 | 5.949 | 5.879 | 5.928 | 418,307 | -0.03(-0.45%) |
Mar 02, 2004 | 5.916 | 5.963 | 5.910 | 5.955 | 620,022 | +0.05(+0.90%) |
Mar 01, 2004 | 5.801 | 5.904 | 5.797 | 5.902 | 600,021 | +0.11(+1.91%) |
Feb 27, 2004 | 5.678 | 5.826 | 5.654 | 5.791 | 666,121 | +0.11(+1.99%) |
Feb 26, 2004 | 5.670 | 5.689 | 5.582 | 5.678 | 498,554 | +0.01(+0.18%) |
Feb 25, 2004 | 5.682 | 5.695 | 5.648 | 5.668 | 370,500 | -0.02(-0.36%) |
Feb 24, 2004 | 5.623 | 5.740 | 5.576 | 5.689 | 308,791 | +0.06(+1.06%) |
Feb 23, 2004 | 5.680 | 5.689 | 5.588 | 5.629 | 345,134 | -0.03(-0.62%) |
Feb 20, 2004 | 5.709 | 5.715 | 5.613 | 5.664 | 501,481 | -0.07(-1.14%) |
Feb 19, 2004 | 5.859 | 5.863 | 5.730 | 5.730 | 650,267 | -0.09(-1.62%) |
Feb 18, 2004 | 5.945 | 5.976 | 5.801 | 5.824 | 618,802 | -0.13(-2.20%) |
Feb 17, 2004 | 5.904 | 5.973 | 5.889 | 5.955 | 439,283 | +0.06(+1.08%) |
Feb 13, 2004 | 5.945 | 5.984 | 5.883 | 5.891 | 506,603 | -0.04(-0.66%) |
Feb 12, 2004 | 5.945 | 5.986 | 5.904 | 5.930 | 295,132 | -0.03(-0.58%) |
Feb 11, 2004 | 5.930 | 5.965 | 5.879 | 5.965 | 815,882 | +0.04(+0.69%) |
Feb 10, 2004 | 5.965 | 5.971 | 5.904 | 5.924 | 784,662 | -0.05(-0.79%) |
Feb 09, 2004 | 5.978 | 6.008 | 5.951 | 5.971 | 665,633 | +0.01(+0.14%) |
Feb 06, 2004 | 5.939 | 6.006 | 5.914 | 5.963 | 734,416 | +0.07(+1.15%) |
Feb 05, 2004 | 5.910 | 5.955 | 5.894 | 5.896 | 450,747 | -0.01(-0.21%) |
Feb 04, 2004 | 5.945 | 5.945 | 5.863 | 5.908 | 669,292 | -0.05(-0.89%) |
Feb 03, 2004 | 6.027 | 6.035 | 5.945 | 5.961 | 475,138 | -0.07(-1.09%) |
Feb 02, 2004 | 6.066 | 6.086 | 5.996 | 6.027 | 456,357 | -0.04(-0.64%) |
Jan 30, 2004 | 6.160 | 6.191 | 6.047 | 6.066 | 585,630 | -0.08(-1.33%) |
Jan 29, 2004 | 6.228 | 6.301 | 6.129 | 6.148 | 668,072 | -0.06(-0.96%) |
Jan 28, 2004 | 6.211 | 6.273 | 6.193 | 6.207 | 479,529 | -0.00(-0.07%) |
Jan 27, 2004 | 6.213 | 6.250 | 6.199 | 6.211 | 280,985 | -0.00(-0.03%) |
Jan 26, 2004 | 6.252 | 6.263 | 6.183 | 6.213 | 212,202 | -0.02(-0.30%) |
Jan 23, 2004 | 6.211 | 6.263 | 6.209 | 6.232 | 438,552 | +0.02(+0.33%) |
Jan 22, 2004 | 6.263 | 6.279 | 6.207 | 6.211 | 331,231 | -0.06(-1.01%) |
Jan 21, 2004 | 6.222 | 6.304 | 6.217 | 6.275 | 261,472 | +0.06(+0.96%) |
Jan 20, 2004 | 6.193 | 6.293 | 6.187 | 6.215 | 390,257 | +0.02(+0.36%) |
Jan 16, 2004 | 6.232 | 6.265 | 6.193 | 6.193 | 272,692 | -0.05(-0.85%) |
Jan 15, 2004 | 6.265 | 6.299 | 6.181 | 6.246 | 230,983 | -0.04(-0.62%) |
Jan 14, 2004 | 6.232 | 6.291 | 6.232 | 6.285 | 247,813 | +0.07(+1.05%) |
Jan 13, 2004 | 6.187 | 6.230 | 6.154 | 6.219 | 286,351 | +0.03(+0.53%) |
Jan 12, 2004 | 6.117 | 6.189 | 6.109 | 6.187 | 346,597 | +0.08(+1.28%) |
Jan 09, 2004 | 6.201 | 6.232 | 6.099 | 6.109 | 480,017 | -0.14(-2.20%) |
Jan 08, 2004 | 6.271 | 6.271 | 6.230 | 6.246 | 301,961 | -0.00(-0.07%) |
Jan 07, 2004 | 6.240 | 6.250 | 6.191 | 6.250 | 240,008 | +0.01(+0.16%) |
Jan 06, 2004 | 6.248 | 6.279 | 6.228 | 6.240 | 367,086 | -0.00(-0.03%) |
Jan 05, 2004 | 6.232 | 6.277 | 6.209 | 6.242 | 296,351 | +0.04(+0.66%) |
Jan 02, 2004 | 6.170 | 6.246 | 6.170 | 6.201 | 582,947 | +0.06(+0.93%) |
Dec 31, 2003 | 6.242 | 6.293 | 6.144 | 6.144 | 614,655 | -0.08(-1.25%) |
Dec 30, 2003 | 6.242 | 6.242 | 6.193 | 6.222 | 278,546 | -0.01(-0.23%) |
Dec 29, 2003 | 6.240 | 6.285 | 6.209 | 6.236 | 334,402 | -0.00(-0.07%) |
Dec 26, 2003 | 6.232 | 6.263 | 6.222 | 6.240 | 94,393 | +0.03(+0.46%) |
Dec 24, 2003 | 6.160 | 6.217 | 6.154 | 6.211 | 74,148 | -0.01(-0.13%) |
Dec 23, 2003 | 6.189 | 6.265 | 6.174 | 6.219 | 250,008 | +0.04(+0.70%) |
Dec 22, 2003 | 6.140 | 6.176 | 6.109 | 6.176 | 231,227 | +0.02(+0.33%) |
Dec 19, 2003 | 6.119 | 6.156 | 6.058 | 6.156 | 346,597 | +0.02(+0.27%) |
Dec 18, 2003 | 6.058 | 6.140 | 6.012 | 6.140 | 238,545 | +0.07(+1.08%) |
Dec 17, 2003 | 6.096 | 6.096 | 5.998 | 6.074 | 351,231 | -0.05(-0.84%) |
Dec 16, 2003 | 6.109 | 6.121 | 6.045 | 6.125 | 218,788 | +0.03(+0.57%) |
Dec 15, 2003 | 6.234 | 6.234 | 6.115 | 6.090 | 577,337 | -0.05(-0.87%) |
Dec 12, 2003 | 6.045 | 6.166 | 5.967 | 6.144 | 681,731 | +0.08(+1.32%) |
Dec 11, 2003 | 5.916 | 6.064 | 5.900 | 6.064 | 439,771 | +0.11(+1.89%) |
Dec 10, 2003 | 5.904 | 5.951 | 5.904 | 5.951 | 418,063 | +0.01(+0.10%) |
Dec 09, 2003 | 6.017 | 6.025 | 5.939 | 5.945 | 616,851 | -0.07(-1.19%) |
Dec 08, 2003 | 5.738 | 6.019 | 5.738 | 6.017 | 586,606 | +0.28(+4.97%) |
Dec 05, 2003 | 5.797 | 5.830 | 5.736 | 5.732 | 160,249 | -0.08(-1.38%) |
Dec 04, 2003 | 5.750 | 5.826 | 5.713 | 5.812 | 491,236 | +0.06(+1.11%) |
Dec 03, 2003 | 5.838 | 5.846 | 5.742 | 5.748 | 639,047 | -0.09(-1.61%) |
Dec 02, 2003 | 5.877 | 5.881 | 5.834 | 5.842 | 437,332 | -0.03(-0.52%) |
Dec 01, 2003 | 5.883 | 5.908 | 5.840 | 5.873 | 288,546 | +0.07(+1.24%) |
Nov 28, 2003 | 5.828 | 5.830 | 5.781 | 5.801 | 222,934 | -0.00(-0.07%) |
Nov 26, 2003 | 5.740 | 5.840 | 5.740 | 5.805 | 427,576 | +0.09(+1.51%) |
Nov 25, 2003 | 5.672 | 5.719 | 5.633 | 5.719 | 408,063 | +0.02(+0.36%) |
Nov 24, 2003 | 5.535 | 5.699 | 5.522 | 5.699 | 473,187 | +0.19(+3.38%) |
Nov 21, 2003 | 5.494 | 5.494 | 5.482 | 5.512 | 183,177 | +0.04(+0.79%) |
Nov 20, 2003 | 5.514 | 5.541 | 5.514 | 5.469 | 197,811 | -0.09(-1.55%) |
Nov 19, 2003 | 5.492 | 5.584 | 5.459 | 5.555 | 244,886 | +0.07(+1.19%) |
Nov 18, 2003 | 5.596 | 5.635 | 5.488 | 5.490 | 242,935 | -0.08(-1.47%) |
Nov 17, 2003 | 5.525 | 5.586 | 5.514 | 5.572 | 497,822 | -0.03(-0.59%) |
Nov 14, 2003 | 5.668 | 5.682 | 5.619 | 5.604 | 376,598 | -0.04(-0.69%) |
Nov 13, 2003 | 5.617 | 5.629 | 5.617 | 5.643 | 232,203 | +0.01(+0.11%) |
Nov 12, 2003 | 5.494 | 5.637 | 5.494 | 5.637 | 228,788 | +0.14(+2.57%) |
Nov 11, 2003 | 5.522 | 5.525 | 5.465 | 5.496 | 236,349 | -0.05(-0.89%) |
Nov 10, 2003 | 5.646 | 5.666 | 5.518 | 5.545 | 438,796 | -0.10(-1.81%) |
Nov 07, 2003 | 5.656 | 5.656 | 5.656 | 5.648 | 467,821 | +0.00(+0.04%) |
Nov 06, 2003 | 5.586 | 5.646 | 5.535 | 5.646 | 251,472 | +0.07(+1.25%) |
Nov 05, 2003 | 5.535 | 5.592 | 5.514 | 5.576 | 301,474 | +0.03(+0.55%) |
Nov 04, 2003 | 5.535 | 5.574 | 5.516 | 5.545 | 259,697 | -0.01(-0.18%) |