Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.331 | 7.434 | 7.268 | 7.352 | 372,063 | +0.02(+0.22%) |
Oct 28, 2004 | 7.372 | 7.448 | 7.290 | 7.335 | 962,342 | +0.02(+0.28%) |
Oct 27, 2004 | 7.198 | 7.364 | 7.180 | 7.315 | 410,830 | +0.12(+1.62%) |
Oct 26, 2004 | 7.122 | 7.229 | 6.944 | 7.198 | 296,236 | +0.07(+1.01%) |
Oct 25, 2004 | 7.034 | 7.219 | 7.013 | 7.126 | 266,491 | +0.11(+1.52%) |
Oct 22, 2004 | 7.085 | 7.245 | 7.020 | 7.020 | 307,939 | -0.06(-0.78%) |
Oct 21, 2004 | 6.993 | 7.132 | 6.931 | 7.075 | 269,173 | +0.09(+1.29%) |
Oct 20, 2004 | 6.952 | 7.024 | 6.895 | 6.985 | 279,657 | +0.01(+0.18%) |
Oct 19, 2004 | 6.940 | 7.005 | 6.940 | 6.972 | 811,664 | +0.05(+0.77%) |
Oct 18, 2004 | 6.860 | 6.960 | 6.757 | 6.919 | 274,537 | +0.02(+0.27%) |
Oct 15, 2004 | 6.870 | 7.096 | 6.870 | 6.901 | 266,734 | +0.03(+0.45%) |
Oct 14, 2004 | 6.806 | 6.934 | 6.796 | 6.870 | 261,858 | +0.07(+0.96%) |
Oct 13, 2004 | 7.104 | 7.106 | 6.790 | 6.804 | 314,766 | -0.25(-3.55%) |
Oct 12, 2004 | 7.059 | 7.085 | 6.923 | 7.054 | 191,395 | -0.04(-0.52%) |
Oct 11, 2004 | 7.013 | 7.100 | 7.013 | 7.091 | 122,395 | +0.09(+1.23%) |
Oct 08, 2004 | 7.075 | 7.137 | 6.979 | 7.005 | 249,911 | -0.09(-1.30%) |
Oct 07, 2004 | 7.352 | 7.352 | 7.096 | 7.098 | 272,830 | -0.28(-3.83%) |
Oct 06, 2004 | 7.178 | 7.381 | 7.106 | 7.381 | 369,381 | +0.20(+2.83%) |
Oct 05, 2004 | 7.251 | 7.260 | 7.141 | 7.178 | 210,413 | -0.07(-1.02%) |
Oct 04, 2004 | 7.290 | 7.333 | 7.214 | 7.251 | 226,261 | +0.00(+0.06%) |
Oct 01, 2004 | 7.208 | 7.282 | 7.128 | 7.247 | 396,689 | +0.05(+0.71%) |
Sep 30, 2004 | 7.046 | 7.258 | 7.034 | 7.196 | 426,190 | +0.16(+2.24%) |
Sep 29, 2004 | 6.993 | 7.089 | 6.972 | 7.038 | 270,636 | +0.03(+0.44%) |
Sep 28, 2004 | 6.819 | 7.034 | 6.819 | 7.007 | 313,791 | +0.17(+2.55%) |
Sep 27, 2004 | 6.995 | 6.995 | 6.753 | 6.833 | 428,385 | -0.16(-2.32%) |
Sep 24, 2004 | 6.993 | 7.120 | 6.993 | 6.995 | 206,024 | -0.02(-0.29%) |
Sep 23, 2004 | 7.044 | 7.081 | 7.005 | 7.016 | 158,236 | -0.04(-0.55%) |
Sep 22, 2004 | 7.065 | 7.079 | 6.934 | 7.054 | 289,166 | -0.03(-0.41%) |
Sep 21, 2004 | 7.044 | 7.134 | 7.044 | 7.083 | 262,833 | +0.05(+0.70%) |
Sep 20, 2004 | 7.024 | 7.124 | 7.005 | 7.034 | 147,996 | -0.03(-0.44%) |
Sep 17, 2004 | 7.128 | 7.155 | 7.011 | 7.065 | 392,056 | -0.02(-0.23%) |
Sep 16, 2004 | 6.972 | 7.104 | 6.972 | 7.081 | 218,215 | +0.15(+2.10%) |
Sep 15, 2004 | 6.880 | 6.948 | 6.860 | 6.936 | 285,508 | +0.04(+0.59%) |
Sep 14, 2004 | 6.972 | 6.972 | 6.860 | 6.895 | 285,264 | -0.08(-1.12%) |
Sep 13, 2004 | 7.013 | 7.032 | 6.966 | 6.972 | 286,971 | -0.04(-0.56%) |
Sep 10, 2004 | 7.044 | 7.044 | 6.966 | 7.011 | 261,127 | -0.05(-0.70%) |
Sep 09, 2004 | 7.003 | 7.075 | 6.993 | 7.061 | 535,664 | +0.08(+1.12%) |
Sep 08, 2004 | 7.171 | 7.188 | 6.983 | 6.983 | 592,961 | -0.19(-2.63%) |
Sep 07, 2004 | 7.116 | 7.198 | 7.085 | 7.171 | 636,847 | +0.14(+1.95%) |
Sep 03, 2004 | 6.989 | 7.054 | 6.983 | 7.034 | 335,734 | +0.01(+0.12%) |
Sep 02, 2004 | 6.890 | 7.038 | 6.866 | 7.026 | 421,558 | +0.11(+1.60%) |
Sep 01, 2004 | 6.821 | 6.936 | 6.767 | 6.915 | 641,480 | +0.09(+1.38%) |
Aug 31, 2004 | 6.788 | 6.870 | 6.747 | 6.821 | 294,042 | +0.05(+0.79%) |
Aug 30, 2004 | 6.712 | 6.802 | 6.689 | 6.767 | 529,325 | +0.05(+0.79%) |
Aug 27, 2004 | 6.728 | 6.788 | 6.665 | 6.714 | 626,120 | +0.00(+0.03%) |
Aug 26, 2004 | 6.712 | 6.796 | 6.704 | 6.712 | 475,441 | +0.02(+0.34%) |
Aug 25, 2004 | 6.622 | 6.689 | 6.530 | 6.689 | 425,215 | +0.09(+1.43%) |
Aug 24, 2004 | 6.554 | 6.651 | 6.544 | 6.595 | 267,466 | +0.09(+1.36%) |
Aug 23, 2004 | 6.607 | 6.644 | 6.507 | 6.507 | 246,254 | -0.09(-1.31%) |
Aug 20, 2004 | 6.534 | 6.614 | 6.507 | 6.593 | 312,816 | +0.09(+1.36%) |
Aug 19, 2004 | 6.593 | 6.593 | 6.460 | 6.505 | 315,985 | -0.11(-1.70%) |
Aug 18, 2004 | 6.470 | 6.618 | 6.419 | 6.618 | 167,257 | +0.11(+1.70%) |
Aug 17, 2004 | 6.562 | 6.562 | 6.480 | 6.507 | 236,014 | -0.03(-0.53%) |
Aug 16, 2004 | 6.357 | 6.548 | 6.357 | 6.542 | 204,318 | +0.17(+2.74%) |
Aug 13, 2004 | 6.439 | 6.454 | 6.349 | 6.367 | 207,243 | -0.03(-0.51%) |
Aug 12, 2004 | 6.501 | 6.501 | 6.386 | 6.400 | 361,335 | -0.11(-1.70%) |
Aug 11, 2004 | 6.511 | 6.542 | 6.351 | 6.511 | 791,915 | -0.03(-0.44%) |
Aug 10, 2004 | 6.394 | 6.548 | 6.380 | 6.540 | 688,780 | +0.19(+2.94%) |
Aug 09, 2004 | 6.259 | 6.380 | 6.253 | 6.353 | 489,826 | +0.13(+2.04%) |
Aug 06, 2004 | 6.257 | 6.277 | 6.173 | 6.226 | 373,770 | -0.06(-0.98%) |
Aug 05, 2004 | 6.495 | 6.511 | 6.267 | 6.288 | 342,561 | -0.22(-3.43%) |
Aug 04, 2004 | 6.429 | 6.536 | 6.365 | 6.511 | 485,438 | +0.06(+0.89%) |
Aug 03, 2004 | 6.497 | 6.501 | 6.417 | 6.454 | 706,823 | +0.02(+0.29%) |
Aug 02, 2004 | 6.285 | 6.466 | 6.275 | 6.435 | 588,572 | +0.12(+1.88%) |
Jul 30, 2004 | 6.388 | 6.388 | 6.304 | 6.316 | 245,279 | -0.09(-1.41%) |
Jul 29, 2004 | 6.326 | 6.425 | 6.296 | 6.406 | 426,434 | +0.13(+1.99%) |
Jul 28, 2004 | 6.304 | 6.314 | 6.195 | 6.281 | 368,162 | -0.02(-0.33%) |
Jul 27, 2004 | 6.275 | 6.347 | 6.249 | 6.302 | 382,303 | +0.04(+0.66%) |
Jul 26, 2004 | 6.300 | 6.329 | 6.226 | 6.261 | 346,219 | -0.02(-0.29%) |
Jul 23, 2004 | 6.337 | 6.378 | 6.238 | 6.279 | 351,826 | -0.08(-1.26%) |
Jul 22, 2004 | 6.162 | 6.361 | 6.050 | 6.359 | 533,226 | +0.21(+3.37%) |
Jul 21, 2004 | 6.316 | 6.335 | 6.152 | 6.152 | 420,826 | -0.15(-2.44%) |
Jul 20, 2004 | 6.244 | 6.310 | 6.234 | 6.306 | 216,752 | +0.05(+0.82%) |
Jul 19, 2004 | 6.333 | 6.333 | 6.220 | 6.255 | 210,413 | -0.05(-0.81%) |
Jul 16, 2004 | 6.343 | 6.353 | 6.230 | 6.306 | 277,950 | -0.04(-0.58%) |
Jul 15, 2004 | 6.355 | 6.396 | 6.322 | 6.343 | 128,003 | +0.01(+0.13%) |
Jul 14, 2004 | 6.308 | 6.427 | 6.220 | 6.335 | 289,897 | -0.00(-0.06%) |
Jul 13, 2004 | 6.322 | 6.370 | 6.296 | 6.339 | 124,833 | +0.04(+0.59%) |
Jul 12, 2004 | 6.312 | 6.347 | 6.205 | 6.302 | 166,282 | -0.01(-0.16%) |
Jul 09, 2004 | 6.269 | 6.341 | 6.257 | 6.312 | 97,770 | +0.06(+0.88%) |
Jul 08, 2004 | 6.316 | 6.380 | 6.255 | 6.257 | 204,074 | -0.10(-1.58%) |
Jul 07, 2004 | 6.306 | 6.429 | 6.306 | 6.357 | 246,742 | +0.06(+0.91%) |
Jul 06, 2004 | 6.378 | 6.437 | 6.263 | 6.300 | 312,816 | -0.11(-1.73%) |
Jul 02, 2004 | 6.419 | 6.439 | 6.337 | 6.411 | 165,063 | +0.01(+0.10%) |
Jul 01, 2004 | 6.491 | 6.501 | 6.396 | 6.404 | 351,583 | -0.09(-1.33%) |
Jun 30, 2004 | 6.460 | 6.497 | 6.409 | 6.491 | 298,431 | +0.04(+0.60%) |
Jun 29, 2004 | 6.431 | 6.511 | 6.388 | 6.452 | 329,639 | +0.02(+0.35%) |
Jun 28, 2004 | 6.357 | 6.532 | 6.324 | 6.429 | 530,787 | +0.07(+1.13%) |
Jun 25, 2004 | 6.249 | 6.357 | 6.226 | 6.357 | 683,173 | +0.11(+1.84%) |
Jun 24, 2004 | 6.234 | 6.265 | 6.197 | 6.242 | 292,579 | +0.02(+0.30%) |
Jun 23, 2004 | 6.152 | 6.230 | 6.152 | 6.224 | 662,692 | +0.05(+0.80%) |
Jun 22, 2004 | 6.123 | 6.193 | 6.068 | 6.175 | 282,826 | +0.05(+0.84%) |
Jun 21, 2004 | 6.181 | 6.181 | 6.066 | 6.123 | 340,123 | -0.07(-1.09%) |
Jun 18, 2004 | 6.101 | 6.193 | 6.101 | 6.191 | 530,544 | +0.11(+1.89%) |
Jun 17, 2004 | 6.019 | 6.101 | 5.947 | 6.076 | 362,554 | +0.04(+0.61%) |
Jun 16, 2004 | 6.005 | 6.039 | 5.875 | 6.039 | 301,356 | +0.05(+0.89%) |
Jun 15, 2004 | 5.916 | 5.998 | 5.916 | 5.986 | 282,583 | +0.09(+1.53%) |
Jun 14, 2004 | 5.906 | 5.914 | 5.834 | 5.896 | 349,144 | -0.07(-1.20%) |
Jun 10, 2004 | 5.922 | 5.974 | 5.916 | 5.968 | 264,540 | +0.05(+0.76%) |
Jun 09, 2004 | 6.039 | 6.101 | 5.918 | 5.922 | 279,657 | -0.14(-2.30%) |
Jun 08, 2004 | 5.978 | 6.095 | 5.968 | 6.062 | 340,367 | -0.01(-0.20%) |
Jun 07, 2004 | 5.941 | 6.076 | 5.941 | 6.074 | 175,791 | +0.14(+2.28%) |
Jun 04, 2004 | 5.947 | 5.982 | 5.916 | 5.939 | 195,784 | +0.04(+0.73%) |
Jun 03, 2004 | 5.916 | 5.918 | 5.871 | 5.896 | 248,936 | -0.05(-0.79%) |
Jun 02, 2004 | 5.998 | 5.998 | 5.908 | 5.943 | 195,784 | -0.04(-0.65%) |
Jun 01, 2004 | 5.875 | 5.998 | 5.865 | 5.982 | 187,494 | +0.08(+1.35%) |
May 28, 2004 | 5.900 | 5.947 | 5.896 | 5.902 | 204,561 | -0.00(-0.07%) |
May 27, 2004 | 5.875 | 5.994 | 5.808 | 5.906 | 223,823 | +0.03(+0.52%) |
May 26, 2004 | 5.859 | 5.904 | 5.797 | 5.875 | 121,420 | -0.00(-0.03%) |
May 25, 2004 | 5.722 | 5.902 | 5.683 | 5.877 | 537,127 | +0.17(+3.06%) |
May 24, 2004 | 5.717 | 5.822 | 5.662 | 5.703 | 300,137 | -0.00(-0.04%) |
May 21, 2004 | 5.711 | 5.816 | 5.660 | 5.705 | 170,427 | +0.02(+0.29%) |
May 20, 2004 | 5.635 | 5.730 | 5.609 | 5.689 | 231,137 | +0.06(+1.13%) |
May 19, 2004 | 5.683 | 5.826 | 5.588 | 5.625 | 338,173 | -0.00(-0.07%) |
May 18, 2004 | 5.629 | 5.691 | 5.598 | 5.629 | 280,144 | +0.02(+0.37%) |
May 17, 2004 | 5.664 | 5.699 | 5.531 | 5.609 | 413,512 | -0.06(-1.01%) |
May 14, 2004 | 5.752 | 5.801 | 5.652 | 5.666 | 325,250 | -0.11(-1.85%) |
May 13, 2004 | 5.793 | 5.820 | 5.736 | 5.773 | 190,176 | -0.04(-0.64%) |
May 12, 2004 | 5.789 | 5.828 | 5.676 | 5.810 | 384,985 | +0.04(+0.68%) |
May 11, 2004 | 5.717 | 5.836 | 5.711 | 5.771 | 268,685 | +0.08(+1.41%) |
May 10, 2004 | 5.691 | 5.769 | 5.654 | 5.691 | 315,498 | -0.02(-0.36%) |
May 07, 2004 | 5.867 | 5.927 | 5.711 | 5.711 | 364,505 | -0.15(-2.62%) |
May 06, 2004 | 5.886 | 5.912 | 5.785 | 5.865 | 389,374 | -0.06(-1.07%) |
May 05, 2004 | 5.978 | 6.009 | 5.910 | 5.929 | 307,939 | -0.04(-0.69%) |
May 04, 2004 | 6.019 | 6.037 | 5.916 | 5.970 | 511,282 | -0.06(-0.99%) |
May 03, 2004 | 5.988 | 6.043 | 5.927 | 6.029 | 502,017 | +0.03(+0.51%) |
Apr 30, 2004 | 6.060 | 6.117 | 5.968 | 5.998 | 349,876 | -0.06(-1.02%) |
Apr 29, 2004 | 6.132 | 6.173 | 5.992 | 6.060 | 313,547 | -0.06(-1.04%) |
Apr 28, 2004 | 6.255 | 6.257 | 6.101 | 6.123 | 404,978 | -0.15(-2.35%) |
Apr 27, 2004 | 6.179 | 6.290 | 6.152 | 6.271 | 396,689 | +0.09(+1.43%) |
Apr 26, 2004 | 6.121 | 6.222 | 6.101 | 6.183 | 312,816 | +0.09(+1.52%) |
Apr 23, 2004 | 6.121 | 6.136 | 6.009 | 6.091 | 302,575 | -0.04(-0.67%) |
Apr 22, 2004 | 5.890 | 6.152 | 5.877 | 6.132 | 341,098 | +0.24(+4.11%) |
Apr 21, 2004 | 5.906 | 5.947 | 5.853 | 5.890 | 217,240 | -0.06(-1.00%) |
Apr 20, 2004 | 6.029 | 6.115 | 5.949 | 5.949 | 298,431 | -0.10(-1.66%) |
Apr 19, 2004 | 6.060 | 6.066 | 5.998 | 6.050 | 550,293 | +0.01(+0.17%) |
Apr 16, 2004 | 5.957 | 6.072 | 5.941 | 6.039 | 404,491 | +0.08(+1.38%) |
Apr 15, 2004 | 5.910 | 5.996 | 5.910 | 5.957 | 268,441 | +0.07(+1.15%) |
Apr 14, 2004 | 5.968 | 5.998 | 5.838 | 5.890 | 418,144 | -0.07(-1.24%) |
Apr 13, 2004 | 6.128 | 6.134 | 5.964 | 5.964 | 324,763 | -0.11(-1.89%) |
Apr 12, 2004 | 5.957 | 6.097 | 5.957 | 6.078 | 192,127 | +0.14(+2.38%) |
Apr 08, 2004 | 6.050 | 6.050 | 5.929 | 5.937 | 211,632 | -0.04(-0.69%) |
Apr 07, 2004 | 6.013 | 6.050 | 5.933 | 5.978 | 248,448 | -0.02(-0.31%) |
Apr 06, 2004 | 6.060 | 6.070 | 5.996 | 5.996 | 240,890 | -0.09(-1.55%) |
Apr 05, 2004 | 6.128 | 6.132 | 6.074 | 6.091 | 209,438 | -0.01(-0.17%) |
Apr 02, 2004 | 6.156 | 6.191 | 6.101 | 6.101 | 388,886 | +0.02(+0.27%) |
Apr 01, 2004 | 5.968 | 6.091 | 5.964 | 6.085 | 314,035 | +0.14(+2.31%) |
Mar 31, 2004 | 5.968 | 5.968 | 5.863 | 5.947 | 199,685 | -0.04(-0.72%) |
Mar 30, 2004 | 5.879 | 5.990 | 5.879 | 5.990 | 229,674 | +0.11(+1.88%) |
Mar 29, 2004 | 5.816 | 5.943 | 5.804 | 5.879 | 277,219 | +0.11(+1.99%) |
Mar 26, 2004 | 5.816 | 5.855 | 5.750 | 5.765 | 321,105 | -0.07(-1.16%) |
Mar 25, 2004 | 5.681 | 5.875 | 5.660 | 5.832 | 352,802 | +0.20(+3.53%) |
Mar 24, 2004 | 5.668 | 5.701 | 5.623 | 5.633 | 241,134 | -0.05(-0.83%) |
Mar 23, 2004 | 5.660 | 5.703 | 5.619 | 5.681 | 262,346 | +0.06(+0.98%) |
Mar 22, 2004 | 5.760 | 5.760 | 5.586 | 5.625 | 296,480 | -0.14(-2.35%) |
Mar 19, 2004 | 5.824 | 5.896 | 5.744 | 5.760 | 236,014 | -0.06(-1.06%) |
Mar 18, 2004 | 5.824 | 5.849 | 5.726 | 5.822 | 273,805 | -0.04(-0.66%) |
Mar 17, 2004 | 5.793 | 5.871 | 5.793 | 5.861 | 256,250 | +0.10(+1.82%) |
Mar 16, 2004 | 5.773 | 5.847 | 5.693 | 5.756 | 333,784 | +0.01(+0.25%) |
Mar 15, 2004 | 5.859 | 5.859 | 5.726 | 5.742 | 293,554 | -0.17(-2.81%) |
Mar 12, 2004 | 5.845 | 5.908 | 5.775 | 5.908 | 209,438 | +0.11(+1.95%) |
Mar 11, 2004 | 5.806 | 5.947 | 5.779 | 5.795 | 391,812 | -0.01(-0.18%) |
Mar 10, 2004 | 5.920 | 5.937 | 5.785 | 5.806 | 329,151 | -0.09(-1.60%) |
Mar 09, 2004 | 5.957 | 5.968 | 5.892 | 5.900 | 263,321 | -0.06(-0.96%) |
Mar 08, 2004 | 6.029 | 6.050 | 5.947 | 5.957 | 233,819 | -0.05(-0.89%) |
Mar 05, 2004 | 5.961 | 6.035 | 5.955 | 6.011 | 252,837 | +0.02(+0.41%) |
Mar 04, 2004 | 5.906 | 5.986 | 5.886 | 5.986 | 240,646 | +0.06(+0.93%) |
Mar 03, 2004 | 5.937 | 5.951 | 5.881 | 5.931 | 418,144 | -0.03(-0.45%) |
Mar 02, 2004 | 5.918 | 5.966 | 5.912 | 5.957 | 619,780 | +0.05(+0.90%) |
Mar 01, 2004 | 5.804 | 5.906 | 5.799 | 5.904 | 599,787 | +0.11(+1.91%) |
Feb 27, 2004 | 5.681 | 5.828 | 5.656 | 5.793 | 665,862 | +0.11(+1.99%) |
Feb 26, 2004 | 5.672 | 5.691 | 5.584 | 5.681 | 498,360 | +0.01(+0.18%) |
Feb 25, 2004 | 5.685 | 5.697 | 5.650 | 5.670 | 370,356 | -0.02(-0.36%) |
Feb 24, 2004 | 5.625 | 5.742 | 5.578 | 5.691 | 308,671 | +0.06(+1.06%) |
Feb 23, 2004 | 5.683 | 5.691 | 5.590 | 5.631 | 344,999 | -0.03(-0.62%) |
Feb 20, 2004 | 5.711 | 5.717 | 5.615 | 5.666 | 501,286 | -0.07(-1.15%) |
Feb 19, 2004 | 5.861 | 5.865 | 5.732 | 5.732 | 650,014 | -0.09(-1.62%) |
Feb 18, 2004 | 5.947 | 5.978 | 5.804 | 5.826 | 618,561 | -0.13(-2.20%) |
Feb 17, 2004 | 5.906 | 5.976 | 5.892 | 5.957 | 439,113 | +0.06(+1.08%) |
Feb 13, 2004 | 5.947 | 5.986 | 5.886 | 5.894 | 506,406 | -0.04(-0.66%) |
Feb 12, 2004 | 5.947 | 5.988 | 5.906 | 5.933 | 295,017 | -0.03(-0.58%) |
Feb 11, 2004 | 5.933 | 5.968 | 5.881 | 5.968 | 815,565 | +0.04(+0.69%) |
Feb 10, 2004 | 5.968 | 5.974 | 5.906 | 5.927 | 784,356 | -0.05(-0.79%) |
Feb 09, 2004 | 5.980 | 6.011 | 5.953 | 5.974 | 665,374 | +0.01(+0.14%) |
Feb 06, 2004 | 5.941 | 6.009 | 5.916 | 5.966 | 734,130 | +0.07(+1.15%) |
Feb 05, 2004 | 5.912 | 5.957 | 5.896 | 5.898 | 450,572 | -0.01(-0.21%) |
Feb 04, 2004 | 5.947 | 5.947 | 5.865 | 5.910 | 669,031 | -0.05(-0.89%) |
Feb 03, 2004 | 6.029 | 6.037 | 5.947 | 5.964 | 474,954 | -0.07(-1.09%) |
Feb 02, 2004 | 6.068 | 6.089 | 5.998 | 6.029 | 456,180 | -0.04(-0.64%) |
Jan 30, 2004 | 6.162 | 6.193 | 6.050 | 6.068 | 585,402 | -0.08(-1.33%) |
Jan 29, 2004 | 6.230 | 6.304 | 6.132 | 6.150 | 667,812 | -0.06(-0.96%) |
Jan 28, 2004 | 6.214 | 6.275 | 6.195 | 6.210 | 479,342 | -0.00(-0.07%) |
Jan 27, 2004 | 6.216 | 6.253 | 6.201 | 6.214 | 280,876 | -0.00(-0.03%) |
Jan 26, 2004 | 6.255 | 6.265 | 6.185 | 6.216 | 212,120 | -0.02(-0.30%) |
Jan 23, 2004 | 6.214 | 6.265 | 6.212 | 6.234 | 438,381 | +0.02(+0.33%) |
Jan 22, 2004 | 6.265 | 6.281 | 6.210 | 6.214 | 331,102 | -0.06(-1.01%) |
Jan 21, 2004 | 6.224 | 6.306 | 6.220 | 6.277 | 261,370 | +0.06(+0.96%) |
Jan 20, 2004 | 6.195 | 6.296 | 6.189 | 6.218 | 390,105 | +0.02(+0.36%) |
Jan 16, 2004 | 6.234 | 6.267 | 6.195 | 6.195 | 272,586 | -0.05(-0.85%) |
Jan 15, 2004 | 6.267 | 6.302 | 6.183 | 6.249 | 230,893 | -0.04(-0.62%) |
Jan 14, 2004 | 6.234 | 6.294 | 6.234 | 6.288 | 247,717 | +0.07(+1.05%) |
Jan 13, 2004 | 6.189 | 6.232 | 6.156 | 6.222 | 286,240 | +0.03(+0.53%) |
Jan 12, 2004 | 6.119 | 6.191 | 6.111 | 6.189 | 346,462 | +0.08(+1.28%) |
Jan 09, 2004 | 6.203 | 6.234 | 6.101 | 6.111 | 479,830 | -0.14(-2.20%) |
Jan 08, 2004 | 6.273 | 6.273 | 6.232 | 6.249 | 301,844 | -0.00(-0.07%) |
Jan 07, 2004 | 6.242 | 6.253 | 6.193 | 6.253 | 239,915 | +0.01(+0.16%) |
Jan 06, 2004 | 6.251 | 6.281 | 6.230 | 6.242 | 366,943 | -0.00(-0.03%) |
Jan 05, 2004 | 6.234 | 6.279 | 6.212 | 6.244 | 296,236 | +0.04(+0.66%) |
Jan 02, 2004 | 6.173 | 6.249 | 6.173 | 6.203 | 582,720 | +0.06(+0.93%) |
Dec 31, 2003 | 6.244 | 6.296 | 6.146 | 6.146 | 614,416 | -0.08(-1.25%) |
Dec 30, 2003 | 6.244 | 6.244 | 6.195 | 6.224 | 278,438 | -0.01(-0.23%) |
Dec 29, 2003 | 6.242 | 6.288 | 6.212 | 6.238 | 334,272 | -0.00(-0.07%) |
Dec 26, 2003 | 6.234 | 6.265 | 6.224 | 6.242 | 94,356 | +0.03(+0.46%) |
Dec 24, 2003 | 6.162 | 6.220 | 6.156 | 6.214 | 74,120 | -0.01(-0.13%) |
Dec 23, 2003 | 6.191 | 6.267 | 6.177 | 6.222 | 249,911 | +0.04(+0.70%) |
Dec 22, 2003 | 6.142 | 6.179 | 6.111 | 6.179 | 231,137 | +0.02(+0.33%) |
Dec 19, 2003 | 6.121 | 6.158 | 6.060 | 6.158 | 346,462 | +0.02(+0.27%) |
Dec 18, 2003 | 6.060 | 6.142 | 6.015 | 6.142 | 238,452 | +0.07(+1.08%) |
Dec 17, 2003 | 6.099 | 6.099 | 6.000 | 6.076 | 351,095 | -0.05(-0.84%) |
Dec 16, 2003 | 6.111 | 6.123 | 6.048 | 6.128 | 218,703 | +0.03(+0.57%) |
Dec 15, 2003 | 6.236 | 6.236 | 6.117 | 6.093 | 577,113 | -0.05(-0.87%) |
Dec 12, 2003 | 6.048 | 6.169 | 5.970 | 6.146 | 681,466 | +0.08(+1.32%) |
Dec 11, 2003 | 5.918 | 6.066 | 5.902 | 6.066 | 439,600 | +0.11(+1.89%) |
Dec 10, 2003 | 5.906 | 5.953 | 5.906 | 5.953 | 417,901 | +0.01(+0.10%) |
Dec 09, 2003 | 6.019 | 6.027 | 5.941 | 5.947 | 616,611 | -0.07(-1.19%) |
Dec 08, 2003 | 5.740 | 6.021 | 5.740 | 6.019 | 586,378 | +0.29(+4.97%) |
Dec 05, 2003 | 5.799 | 5.832 | 5.738 | 5.734 | 160,187 | -0.08(-1.38%) |
Dec 04, 2003 | 5.752 | 5.828 | 5.715 | 5.814 | 491,045 | +0.06(+1.11%) |
Dec 03, 2003 | 5.840 | 5.849 | 5.744 | 5.750 | 638,798 | -0.09(-1.61%) |
Dec 02, 2003 | 5.879 | 5.884 | 5.836 | 5.845 | 437,162 | -0.03(-0.52%) |
Dec 01, 2003 | 5.886 | 5.910 | 5.843 | 5.875 | 288,434 | +0.07(+1.24%) |
Nov 28, 2003 | 5.830 | 5.832 | 5.783 | 5.804 | 222,848 | -0.00(-0.07%) |
Nov 26, 2003 | 5.742 | 5.843 | 5.742 | 5.808 | 427,409 | +0.09(+1.51%) |
Nov 25, 2003 | 5.674 | 5.722 | 5.635 | 5.722 | 407,904 | +0.02(+0.36%) |
Nov 24, 2003 | 5.537 | 5.701 | 5.525 | 5.701 | 473,003 | +0.19(+3.38%) |
Nov 21, 2003 | 5.496 | 5.496 | 5.484 | 5.514 | 183,105 | +0.04(+0.79%) |
Nov 20, 2003 | 5.516 | 5.543 | 5.516 | 5.471 | 197,734 | -0.09(-1.55%) |
Nov 19, 2003 | 5.494 | 5.586 | 5.461 | 5.557 | 244,791 | +0.07(+1.19%) |
Nov 18, 2003 | 5.598 | 5.637 | 5.490 | 5.492 | 242,840 | -0.08(-1.47%) |
Nov 17, 2003 | 5.527 | 5.588 | 5.516 | 5.574 | 497,628 | -0.03(-0.59%) |
Nov 14, 2003 | 5.670 | 5.685 | 5.621 | 5.607 | 376,452 | -0.04(-0.69%) |
Nov 13, 2003 | 5.619 | 5.631 | 5.619 | 5.646 | 232,113 | +0.01(+0.11%) |
Nov 12, 2003 | 5.496 | 5.639 | 5.496 | 5.639 | 228,699 | +0.14(+2.57%) |
Nov 11, 2003 | 5.525 | 5.527 | 5.467 | 5.498 | 236,257 | -0.05(-0.89%) |
Nov 10, 2003 | 5.648 | 5.668 | 5.521 | 5.547 | 438,625 | -0.10(-1.81%) |
Nov 07, 2003 | 5.658 | 5.658 | 5.658 | 5.650 | 467,639 | +0.00(+0.04%) |
Nov 06, 2003 | 5.588 | 5.648 | 5.537 | 5.648 | 251,374 | +0.07(+1.25%) |
Nov 05, 2003 | 5.537 | 5.594 | 5.516 | 5.578 | 301,356 | +0.03(+0.55%) |
Nov 04, 2003 | 5.537 | 5.576 | 5.519 | 5.547 | 259,596 | -0.01(-0.18%) |