Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 11.85 | 12.05 | 11.80 | 11.98 | 28,451,942 | +0.12(+1.05%) |
Nov 29, 2004 | 11.82 | 11.88 | 11.78 | 11.85 | 22,057,982 | +0.08(+0.71%) |
Nov 26, 2004 | 11.78 | 11.80 | 11.76 | 11.77 | 4,600,580 | +0.02(+0.14%) |
Nov 24, 2004 | 11.82 | 11.84 | 11.67 | 11.75 | 11,067,378 | -0.06(-0.52%) |
Nov 23, 2004 | 11.74 | 11.88 | 11.71 | 11.81 | 16,542,010 | +0.07(+0.62%) |
Nov 22, 2004 | 11.60 | 11.76 | 11.60 | 11.74 | 33,292,690 | +0.10(+0.84%) |
Nov 19, 2004 | 11.83 | 11.83 | 11.61 | 11.64 | 16,354,994 | -0.17(-1.44%) |
Nov 18, 2004 | 11.82 | 11.87 | 11.77 | 11.81 | 24,441,936 | +0.03(+0.28%) |
Nov 17, 2004 | 11.91 | 11.94 | 11.77 | 11.78 | 16,795,956 | -0.08(-0.65%) |
Nov 16, 2004 | 12.00 | 12.01 | 11.85 | 11.86 | 19,175,974 | -0.14(-1.18%) |
Nov 15, 2004 | 12.01 | 12.01 | 11.88 | 12.00 | 19,004,708 | +0.01(+0.10%) |
Nov 12, 2004 | 12.00 | 12.04 | 11.86 | 11.99 | 14,799,813 | -0.01(-0.09%) |
Nov 11, 2004 | 12.09 | 12.09 | 11.97 | 12.00 | 24,888,804 | -0.07(-0.59%) |
Nov 10, 2004 | 12.02 | 12.08 | 11.95 | 12.07 | 34,969,924 | +0.10(+0.80%) |
Nov 09, 2004 | 11.92 | 12.03 | 11.86 | 11.97 | 31,032,754 | +0.06(+0.55%) |
Nov 08, 2004 | 11.78 | 11.92 | 11.73 | 11.91 | 36,521,168 | +0.22(+1.88%) |
Nov 05, 2004 | 11.55 | 11.69 | 11.51 | 11.69 | 29,223,626 | +0.21(+1.82%) |
Nov 04, 2004 | 11.46 | 11.55 | 11.37 | 11.48 | 17,309,758 | +0.03(+0.25%) |
Nov 03, 2004 | 11.45 | 11.73 | 11.38 | 11.45 | 59,153,976 | +0.03(+0.30%) |
Nov 02, 2004 | 11.27 | 11.62 | 11.27 | 11.42 | 103,612,472 | +0.32(+2.91%) |
Nov 01, 2004 | 11.18 | 11.26 | 11.07 | 11.09 | 22,004,830 | -0.09(-0.80%) |
Oct 29, 2004 | 11.16 | 11.21 | 11.07 | 11.18 | 14,744,693 | +0.01(+0.07%) |
Oct 28, 2004 | 11.22 | 11.24 | 11.14 | 11.18 | 25,087,632 | -0.09(-0.79%) |
Oct 27, 2004 | 10.81 | 11.35 | 10.81 | 11.27 | 95,600,336 | +0.60(+5.62%) |
Oct 26, 2004 | 10.43 | 10.67 | 10.41 | 10.67 | 27,770,812 | +0.27(+2.60%) |
Oct 25, 2004 | 10.51 | 10.51 | 10.35 | 10.40 | 40,159,108 | -0.12(-1.14%) |
Oct 22, 2004 | 10.57 | 10.87 | 10.52 | 10.52 | 61,183,584 | +0.26(+2.58%) |
Oct 21, 2004 | 10.36 | 10.40 | 10.21 | 10.25 | 47,523,580 | -0.10(-0.94%) |
Oct 20, 2004 | 10.57 | 10.61 | 10.28 | 10.35 | 68,166,152 | -0.24(-2.25%) |
Oct 19, 2004 | 10.77 | 10.77 | 10.58 | 10.59 | 24,934,082 | -0.18(-1.70%) |
Oct 18, 2004 | 10.69 | 10.79 | 10.64 | 10.77 | 24,632,888 | +0.08(+0.76%) |
Oct 15, 2004 | 10.73 | 10.77 | 10.69 | 10.69 | 36,804,644 | -0.04(-0.36%) |
Oct 14, 2004 | 10.72 | 10.81 | 10.71 | 10.73 | 21,321,732 | -0.03(-0.26%) |
Oct 13, 2004 | 10.81 | 10.84 | 10.73 | 10.75 | 13,713,155 | -0.07(-0.64%) |
Oct 12, 2004 | 10.76 | 10.84 | 10.64 | 10.82 | 21,404,412 | +0.04(+0.40%) |
Oct 11, 2004 | 10.75 | 10.87 | 10.75 | 10.78 | 21,357,166 | +0.03(+0.27%) |
Oct 08, 2004 | 10.80 | 10.88 | 10.74 | 10.75 | 19,400,394 | -0.05(-0.47%) |
Oct 07, 2004 | 10.94 | 10.95 | 10.79 | 10.80 | 31,871,372 | -0.19(-1.74%) |
Oct 06, 2004 | 10.72 | 11.05 | 10.71 | 10.99 | 66,183,788 | +0.12(+1.10%) |
Oct 05, 2004 | 10.97 | 11.00 | 10.87 | 10.87 | 28,487,376 | -0.11(-0.98%) |
Oct 04, 2004 | 10.97 | 11.11 | 10.96 | 10.98 | 27,975,544 | -0.20(-1.76%) |
Oct 01, 2004 | 10.97 | 11.18 | 10.95 | 11.18 | 23,571,822 | +0.27(+2.44%) |
Sep 30, 2004 | 11.02 | 11.02 | 10.73 | 10.91 | 45,978,244 | -0.10(-0.90%) |
Sep 29, 2004 | 11.06 | 11.07 | 10.97 | 11.01 | 20,181,922 | -0.04(-0.39%) |
Sep 28, 2004 | 11.09 | 11.11 | 10.99 | 11.06 | 16,429,800 | +0.01(+0.06%) |
Sep 27, 2004 | 11.16 | 11.16 | 11.02 | 11.05 | 16,028,209 | -0.11(-0.98%) |
Sep 24, 2004 | 11.11 | 11.19 | 11.11 | 11.16 | 16,764,460 | +0.04(+0.33%) |
Sep 23, 2004 | 11.02 | 11.19 | 11.01 | 11.12 | 23,530,482 | +0.11(+1.03%) |
Sep 22, 2004 | 11.12 | 11.14 | 10.98 | 11.01 | 22,075,698 | -0.15(-1.31%) |
Sep 21, 2004 | 11.08 | 11.16 | 11.07 | 11.16 | 9,785,830 | +0.08(+0.68%) |
Sep 20, 2004 | 11.18 | 11.22 | 11.08 | 11.08 | 22,910,378 | -0.11(-0.94%) |
Sep 17, 2004 | 11.20 | 11.28 | 11.17 | 11.19 | 17,551,894 | -0.02(-0.15%) |
Sep 16, 2004 | 11.12 | 11.26 | 11.12 | 11.20 | 15,831,351 | +0.08(+0.69%) |
Sep 15, 2004 | 11.12 | 11.18 | 11.08 | 11.12 | 22,939,906 | -0.05(-0.44%) |
Sep 14, 2004 | 10.92 | 11.21 | 10.89 | 11.17 | 56,443,236 | +0.19(+1.74%) |
Sep 13, 2004 | 11.02 | 11.03 | 10.96 | 10.98 | 26,755,022 | -0.09(-0.83%) |
Sep 10, 2004 | 11.15 | 11.18 | 11.05 | 11.07 | 15,512,440 | -0.12(-1.05%) |
Sep 09, 2004 | 11.02 | 11.22 | 11.02 | 11.19 | 22,674,148 | +0.16(+1.49%) |
Sep 08, 2004 | 11.18 | 11.18 | 10.97 | 11.03 | 54,299,448 | -0.47(-4.08%) |
Sep 07, 2004 | 11.48 | 11.54 | 11.46 | 11.50 | 20,475,240 | +0.06(+0.55%) |
Sep 03, 2004 | 11.49 | 11.54 | 11.41 | 11.43 | 9,224,784 | -0.06(-0.51%) |
Sep 02, 2004 | 11.27 | 11.52 | 11.26 | 11.49 | 39,574,440 | +0.28(+2.48%) |
Sep 01, 2004 | 11.02 | 11.21 | 11.01 | 11.21 | 26,916,446 | +0.22(+2.01%) |
Aug 31, 2004 | 10.98 | 11.04 | 10.94 | 10.99 | 12,963,124 | +0.01(+0.07%) |
Aug 30, 2004 | 10.99 | 11.02 | 10.94 | 10.98 | 17,213,296 | -0.00(-0.02%) |
Aug 27, 2004 | 10.90 | 11.02 | 10.90 | 10.99 | 9,970,877 | +0.09(+0.78%) |
Aug 26, 2004 | 10.86 | 10.94 | 10.86 | 10.90 | 9,352,742 | +0.05(+0.51%) |
Aug 25, 2004 | 10.78 | 10.87 | 10.77 | 10.85 | 13,246,600 | +0.07(+0.68%) |
Aug 24, 2004 | 10.84 | 10.85 | 10.77 | 10.77 | 26,343,588 | -0.04(-0.36%) |
Aug 23, 2004 | 10.76 | 10.83 | 10.73 | 10.81 | 15,108,881 | +0.09(+0.81%) |
Aug 20, 2004 | 10.67 | 10.75 | 10.64 | 10.72 | 21,603,238 | +0.06(+0.53%) |
Aug 19, 2004 | 10.63 | 10.72 | 10.58 | 10.67 | 28,841,722 | +5.44(+103.88%) |
Aug 16, 2004 | 5.072 | 5.255 | 5.053 | 5.232 | 7,466,346 | +0.16(+3.19%) |
Aug 13, 2004 | 5.090 | 5.212 | 5.054 | 5.071 | 29,092,716 | -0.31(-5.83%) |
Aug 12, 2004 | 5.440 | 5.449 | 5.377 | 5.385 | 3,132,509 | -0.05(-0.88%) |
Aug 11, 2004 | 5.402 | 5.455 | 5.363 | 5.432 | 5,710,861 | +0.03(+0.53%) |
Aug 10, 2004 | 5.369 | 5.424 | 5.344 | 5.404 | 3,278,676 | +0.05(+0.91%) |
Aug 09, 2004 | 5.385 | 5.408 | 5.332 | 5.355 | 3,330,351 | -0.03(-0.53%) |
Aug 06, 2004 | 5.420 | 5.425 | 5.354 | 5.384 | 2,757,986 | -0.06(-1.05%) |
Aug 05, 2004 | 5.505 | 5.549 | 5.434 | 5.440 | 4,847,145 | -0.08(-1.36%) |
Aug 04, 2004 | 5.395 | 5.539 | 5.395 | 5.516 | 6,343,269 | +0.04(+0.74%) |
Aug 03, 2004 | 5.489 | 5.548 | 5.470 | 5.475 | 2,540,457 | -0.00(-0.02%) |
Aug 02, 2004 | 5.492 | 5.518 | 5.467 | 5.476 | 4,614,360 | -0.02(-0.30%) |
Jul 30, 2004 | 5.481 | 5.521 | 5.463 | 5.492 | 2,936,142 | +0.01(+0.13%) |
Jul 29, 2004 | 5.371 | 5.495 | 5.336 | 5.485 | 4,740,842 | +0.11(+2.14%) |
Jul 28, 2004 | 5.431 | 5.446 | 5.333 | 5.370 | 4,418,486 | -0.06(-1.07%) |
Jul 27, 2004 | 5.546 | 5.547 | 5.417 | 5.428 | 7,489,969 | -0.14(-2.57%) |
Jul 26, 2004 | 5.639 | 5.640 | 5.542 | 5.572 | 4,881,103 | -0.05(-0.98%) |
Jul 23, 2004 | 5.554 | 5.635 | 5.552 | 5.626 | 6,321,122 | +0.05(+0.98%) |
Jul 22, 2004 | 5.486 | 5.659 | 5.481 | 5.572 | 12,157,974 | +0.23(+4.36%) |
Jul 21, 2004 | 5.506 | 5.506 | 5.339 | 5.339 | 3,388,917 | -0.13(-2.40%) |
Jul 20, 2004 | 5.425 | 5.491 | 5.425 | 5.470 | 4,256,078 | +0.06(+1.07%) |
Jul 19, 2004 | 5.386 | 5.446 | 5.355 | 5.412 | 4,000,162 | +0.04(+0.70%) |
Jul 16, 2004 | 5.506 | 5.532 | 5.362 | 5.374 | 7,788,702 | +0.00(+0.08%) |
Jul 15, 2004 | 5.385 | 5.468 | 5.368 | 5.370 | 3,984,905 | +0.01(+0.13%) |
Jul 14, 2004 | 5.411 | 5.527 | 5.352 | 5.363 | 6,246,316 | -0.06(-1.14%) |
Jul 13, 2004 | 5.337 | 5.476 | 5.323 | 5.425 | 7,673,539 | +0.09(+1.64%) |
Jul 12, 2004 | 5.356 | 5.374 | 5.296 | 5.338 | 7,701,592 | -0.06(-1.04%) |
Jul 09, 2004 | 5.458 | 5.516 | 5.343 | 5.394 | 9,212,480 | -0.06(-1.08%) |
Jul 08, 2004 | 5.468 | 5.516 | 5.442 | 5.453 | 6,780,294 | -0.02(-0.28%) |
Jul 07, 2004 | 5.496 | 5.527 | 5.462 | 5.468 | 4,133,533 | -0.02(-0.33%) |
Jul 06, 2004 | 5.639 | 5.640 | 5.485 | 5.486 | 12,033,461 | -0.16(-2.79%) |
Jul 02, 2004 | 5.662 | 5.714 | 5.613 | 5.644 | 6,605,583 | -0.02(-0.32%) |
Jul 01, 2004 | 5.745 | 5.745 | 5.520 | 5.662 | 28,640,434 | -0.41(-6.77%) |
Jun 30, 2004 | 6.040 | 6.080 | 6.003 | 6.073 | 3,610,874 | +0.07(+1.22%) |
Jun 29, 2004 | 5.904 | 6.028 | 5.904 | 6.000 | 3,598,571 | +0.07(+1.20%) |
Jun 28, 2004 | 5.963 | 6.025 | 5.917 | 5.929 | 4,452,444 | -0.01(-0.14%) |
Jun 25, 2004 | 5.943 | 5.982 | 5.937 | 5.937 | 3,106,425 | -0.01(-0.22%) |
Jun 24, 2004 | 5.994 | 5.994 | 5.922 | 5.950 | 5,476,600 | -0.07(-1.23%) |
Jun 23, 2004 | 6.011 | 6.058 | 5.989 | 6.025 | 3,753,597 | +0.02(+0.32%) |
Jun 22, 2004 | 6.014 | 6.039 | 5.974 | 6.005 | 3,844,644 | -0.02(-0.37%) |
Jun 21, 2004 | 6.077 | 6.086 | 6.022 | 6.028 | 3,955,377 | -0.04(-0.70%) |
Jun 18, 2004 | 6.106 | 6.106 | 6.057 | 6.070 | 4,610,915 | -0.04(-0.58%) |
Jun 17, 2004 | 6.060 | 6.117 | 6.060 | 6.106 | 2,098,510 | -0.00(-0.07%) |
Jun 16, 2004 | 6.145 | 6.149 | 6.056 | 6.110 | 5,078,454 | -0.04(-0.69%) |
Jun 15, 2004 | 6.167 | 6.180 | 6.128 | 6.153 | 4,167,492 | +0.03(+0.51%) |
Jun 14, 2004 | 6.166 | 6.181 | 6.092 | 6.121 | 4,458,350 | -0.04(-0.72%) |
Jun 10, 2004 | 6.197 | 6.231 | 6.166 | 6.166 | 4,041,994 | -0.01(-0.12%) |
Jun 09, 2004 | 6.249 | 6.271 | 6.164 | 6.173 | 3,715,702 | -0.08(-1.20%) |
Jun 08, 2004 | 6.239 | 6.272 | 6.236 | 6.248 | 3,293,932 | -0.01(-0.15%) |
Jun 07, 2004 | 6.276 | 6.287 | 6.237 | 6.257 | 2,076,855 | -0.01(-0.08%) |
Jun 04, 2004 | 6.228 | 6.292 | 6.218 | 6.262 | 3,291,964 | +0.07(+1.08%) |
Jun 03, 2004 | 6.195 | 6.279 | 6.178 | 6.195 | 4,765,449 | -0.01(-0.13%) |
Jun 02, 2004 | 6.217 | 6.237 | 6.145 | 6.203 | 4,105,481 | -0.00(-0.05%) |
Jun 01, 2004 | 6.095 | 6.219 | 6.094 | 6.206 | 7,248,325 | +0.11(+1.85%) |
May 28, 2004 | 6.114 | 6.122 | 6.070 | 6.094 | 2,293,892 | -0.01(-0.20%) |
May 27, 2004 | 6.113 | 6.139 | 6.072 | 6.106 | 3,349,053 | -0.02(-0.28%) |
May 26, 2004 | 6.106 | 6.197 | 6.103 | 6.123 | 4,572,528 | +0.01(+0.12%) |
May 25, 2004 | 5.880 | 6.167 | 5.872 | 6.116 | 8,564,816 | +0.23(+3.88%) |
May 24, 2004 | 5.893 | 5.933 | 5.832 | 5.887 | 8,297,088 | +0.00(+0.02%) |
May 21, 2004 | 5.872 | 5.943 | 5.867 | 5.886 | 4,308,245 | +0.03(+0.43%) |
May 20, 2004 | 5.918 | 5.941 | 5.834 | 5.861 | 5,576,998 | -0.08(-1.37%) |
May 19, 2004 | 5.994 | 6.020 | 5.928 | 5.942 | 4,296,926 | +0.02(+0.27%) |
May 18, 2004 | 5.945 | 5.974 | 5.907 | 5.926 | 3,653,199 | +0.01(+0.09%) |
May 17, 2004 | 5.959 | 5.990 | 5.830 | 5.921 | 6,820,650 | -0.07(-1.17%) |
May 14, 2004 | 5.956 | 6.061 | 5.937 | 5.991 | 4,902,266 | +0.02(+0.37%) |
May 13, 2004 | 6.004 | 6.034 | 5.947 | 5.969 | 7,292,618 | -0.04(-0.59%) |
May 12, 2004 | 6.120 | 6.159 | 5.960 | 6.004 | 11,201,734 | -0.11(-1.88%) |
May 11, 2004 | 6.098 | 6.167 | 6.096 | 6.119 | 3,800,351 | +0.03(+0.55%) |
May 10, 2004 | 6.172 | 6.185 | 6.048 | 6.086 | 6,154,285 | -0.10(-1.63%) |
May 07, 2004 | 6.208 | 6.292 | 6.180 | 6.186 | 4,589,261 | -0.04(-0.69%) |
May 06, 2004 | 6.191 | 6.240 | 6.167 | 6.229 | 3,942,089 | +0.03(+0.44%) |
May 05, 2004 | 6.193 | 6.221 | 6.133 | 6.201 | 5,371,281 | -0.02(-0.28%) |
May 04, 2004 | 6.115 | 6.234 | 6.115 | 6.219 | 11,271,619 | +0.10(+1.71%) |
May 03, 2004 | 5.897 | 6.114 | 5.873 | 6.114 | 12,205,220 | +0.23(+3.96%) |
Apr 30, 2004 | 5.826 | 5.972 | 5.814 | 5.881 | 6,838,368 | +0.08(+1.45%) |
Apr 29, 2004 | 5.877 | 5.881 | 5.758 | 5.797 | 6,121,803 | -0.07(-1.18%) |
Apr 28, 2004 | 5.928 | 5.956 | 5.855 | 5.866 | 5,232,495 | -0.06(-1.01%) |
Apr 27, 2004 | 5.956 | 5.988 | 5.913 | 5.926 | 5,946,107 | -0.01(-0.21%) |
Apr 26, 2004 | 5.995 | 6.035 | 5.843 | 5.938 | 8,542,177 | +0.05(+0.78%) |
Apr 23, 2004 | 5.899 | 5.913 | 5.837 | 5.893 | 4,746,255 | -0.00(-0.03%) |
Apr 22, 2004 | 5.755 | 5.922 | 5.726 | 5.895 | 10,918,258 | +0.09(+1.47%) |
Apr 21, 2004 | 5.645 | 5.816 | 5.624 | 5.809 | 6,967,802 | +0.16(+2.92%) |
Apr 20, 2004 | 5.705 | 5.712 | 5.626 | 5.645 | 2,449,410 | -0.04(-0.75%) |
Apr 19, 2004 | 5.631 | 5.708 | 5.594 | 5.687 | 6,792,106 | +0.06(+0.99%) |
Apr 16, 2004 | 5.628 | 5.647 | 5.596 | 5.631 | 6,113,929 | +0.03(+0.51%) |
Apr 15, 2004 | 5.539 | 5.603 | 5.503 | 5.603 | 4,030,675 | +0.08(+1.38%) |
Apr 14, 2004 | 5.522 | 5.574 | 5.510 | 5.527 | 2,961,242 | -0.03(-0.58%) |
Apr 13, 2004 | 5.621 | 5.646 | 5.549 | 5.559 | 3,334,288 | -0.04(-0.80%) |
Apr 12, 2004 | 5.562 | 5.619 | 5.547 | 5.604 | 4,980,025 | +0.05(+0.91%) |
Apr 08, 2004 | 5.598 | 5.603 | 5.525 | 5.553 | 3,834,801 | -0.01(-0.20%) |
Apr 07, 2004 | 5.583 | 5.600 | 5.555 | 5.564 | 5,366,851 | -0.02(-0.33%) |
Apr 06, 2004 | 5.579 | 5.600 | 5.554 | 5.583 | 3,368,739 | +0.01(+0.09%) |
Apr 05, 2004 | 5.566 | 5.603 | 5.558 | 5.578 | 4,592,214 | +0.01(+0.20%) |
Apr 02, 2004 | 5.550 | 5.575 | 5.436 | 5.566 | 7,874,827 | +0.06(+1.09%) |
Apr 01, 2004 | 5.554 | 5.589 | 5.488 | 5.506 | 3,495,712 | -0.05(-0.88%) |
Mar 31, 2004 | 5.461 | 5.563 | 5.440 | 5.555 | 6,046,505 | +0.10(+1.92%) |
Mar 30, 2004 | 5.462 | 5.471 | 5.418 | 5.451 | 4,003,607 | -0.01(-0.15%) |
Mar 29, 2004 | 5.446 | 5.493 | 5.420 | 5.459 | 7,165,153 | +0.02(+0.43%) |
Mar 26, 2004 | 5.410 | 5.495 | 5.410 | 5.435 | 13,306,642 | +0.06(+1.12%) |
Mar 25, 2004 | 5.354 | 5.439 | 5.258 | 5.375 | 9,471,841 | +0.04(+0.67%) |
Mar 24, 2004 | 5.378 | 5.430 | 5.267 | 5.340 | 9,894,102 | -0.04(-0.72%) |
Mar 23, 2004 | 5.440 | 5.467 | 5.339 | 5.378 | 5,643,929 | -0.06(-1.14%) |
Mar 22, 2004 | 5.425 | 5.481 | 5.388 | 5.440 | 5,182,297 | -0.03(-0.46%) |
Mar 19, 2004 | 5.571 | 5.597 | 5.455 | 5.466 | 4,489,847 | -0.12(-2.11%) |
Mar 18, 2004 | 5.562 | 5.607 | 5.469 | 5.584 | 4,933,763 | +0.02(+0.27%) |
Mar 17, 2004 | 5.608 | 5.613 | 5.547 | 5.568 | 3,280,645 | -0.02(-0.29%) |
Mar 16, 2004 | 5.699 | 5.740 | 5.543 | 5.585 | 5,199,030 | -0.09(-1.56%) |
Mar 15, 2004 | 5.693 | 5.731 | 5.655 | 5.673 | 6,174,955 | -0.04(-0.66%) |
Mar 12, 2004 | 5.577 | 5.735 | 5.552 | 5.711 | 6,270,923 | +0.15(+2.78%) |
Mar 11, 2004 | 5.603 | 5.650 | 5.549 | 5.556 | 8,506,743 | -0.03(-0.47%) |
Mar 10, 2004 | 5.758 | 5.758 | 5.583 | 5.583 | 8,642,575 | -0.19(-3.36%) |
Mar 09, 2004 | 5.818 | 5.854 | 5.748 | 5.777 | 3,805,272 | -0.06(-1.10%) |
Mar 08, 2004 | 5.852 | 5.887 | 5.799 | 5.841 | 7,910,754 | -0.09(-1.46%) |
Mar 05, 2004 | 5.956 | 6.040 | 5.925 | 5.927 | 3,180,739 | -0.08(-1.37%) |
Mar 04, 2004 | 5.970 | 6.026 | 5.966 | 6.009 | 4,463,271 | +0.01(+0.24%) |
Mar 03, 2004 | 5.908 | 6.003 | 5.904 | 5.995 | 2,507,483 | +0.07(+1.24%) |
Mar 02, 2004 | 5.987 | 6.001 | 5.890 | 5.922 | 2,648,237 | -0.06(-1.02%) |
Mar 01, 2004 | 5.913 | 5.999 | 5.903 | 5.983 | 3,096,582 | +0.09(+1.48%) |
Feb 27, 2004 | 5.867 | 5.942 | 5.834 | 5.896 | 4,934,255 | +0.03(+0.43%) |
Feb 26, 2004 | 5.796 | 5.871 | 5.781 | 5.870 | 4,857,972 | +0.06(+1.00%) |
Feb 25, 2004 | 5.730 | 5.812 | 5.729 | 5.812 | 4,719,679 | +0.08(+1.42%) |
Feb 24, 2004 | 5.699 | 5.731 | 5.674 | 5.731 | 3,634,990 | +0.03(+0.59%) |
Feb 23, 2004 | 5.786 | 5.786 | 5.672 | 5.697 | 4,670,465 | -0.08(-1.44%) |
Feb 20, 2004 | 5.773 | 5.804 | 5.737 | 5.781 | 4,030,675 | +0.02(+0.39%) |
Feb 19, 2004 | 5.773 | 5.811 | 5.731 | 5.758 | 3,987,858 | -0.02(-0.40%) |
Feb 18, 2004 | 5.786 | 5.808 | 5.745 | 5.782 | 3,386,456 | -0.01(-0.16%) |
Feb 17, 2004 | 5.751 | 5.830 | 5.727 | 5.791 | 6,721,729 | +0.04(+0.69%) |
Feb 13, 2004 | 5.748 | 5.812 | 5.715 | 5.751 | 3,751,628 | +0.00(+0.05%) |
Feb 12, 2004 | 5.789 | 5.850 | 5.728 | 5.748 | 4,294,957 | -0.04(-0.74%) |
Feb 11, 2004 | 5.729 | 5.844 | 5.709 | 5.791 | 9,295,653 | +0.03(+0.58%) |
Feb 10, 2004 | 5.692 | 5.759 | 5.670 | 5.757 | 4,464,748 | +0.07(+1.14%) |
Feb 09, 2004 | 5.649 | 5.755 | 5.649 | 5.692 | 5,323,542 | +0.04(+0.79%) |
Feb 06, 2004 | 5.580 | 5.689 | 5.580 | 5.648 | 4,234,916 | +0.08(+1.35%) |
Feb 05, 2004 | 5.656 | 5.656 | 5.573 | 5.573 | 7,375,791 | -0.08(-1.42%) |
Feb 04, 2004 | 5.639 | 5.679 | 5.618 | 5.653 | 9,107,653 | +0.00(+0.07%) |
Feb 03, 2004 | 5.624 | 5.669 | 5.612 | 5.649 | 6,710,410 | +0.02(+0.43%) |
Feb 02, 2004 | 5.604 | 5.657 | 5.579 | 5.624 | 10,511,745 | +0.03(+0.56%) |
Jan 30, 2004 | 5.662 | 5.662 | 5.585 | 5.593 | 5,240,862 | -0.04(-0.78%) |
Jan 29, 2004 | 5.695 | 5.709 | 5.614 | 5.637 | 6,455,970 | -0.03(-0.59%) |
Jan 28, 2004 | 5.786 | 5.786 | 5.650 | 5.670 | 5,321,574 | -0.06(-0.98%) |
Jan 27, 2004 | 5.713 | 5.773 | 5.704 | 5.726 | 9,915,757 | +0.02(+0.39%) |
Jan 26, 2004 | 5.832 | 5.893 | 5.669 | 5.704 | 17,001,182 | -0.01(-0.20%) |
Jan 23, 2004 | 5.710 | 5.733 | 5.639 | 5.715 | 8,823,193 | -0.02(-0.27%) |
Jan 22, 2004 | 5.654 | 5.788 | 5.654 | 5.730 | 15,116,263 | +0.06(+1.13%) |
Jan 21, 2004 | 5.635 | 5.700 | 5.624 | 5.666 | 6,228,599 | +0.03(+0.56%) |
Jan 20, 2004 | 5.676 | 5.689 | 5.611 | 5.635 | 4,941,637 | +0.00(+0.02%) |
Jan 16, 2004 | 5.593 | 5.640 | 5.569 | 5.633 | 6,025,835 | +0.07(+1.19%) |
Jan 15, 2004 | 5.628 | 5.628 | 5.542 | 5.567 | 5,870,317 | -0.05(-0.81%) |
Jan 14, 2004 | 5.522 | 5.639 | 5.501 | 5.613 | 9,787,799 | +0.11(+2.03%) |
Jan 13, 2004 | 5.537 | 5.572 | 5.457 | 5.501 | 12,736,737 | -0.11(-1.99%) |
Jan 12, 2004 | 5.632 | 5.635 | 5.582 | 5.613 | 6,083,416 | -0.04(-0.67%) |
Jan 09, 2004 | 5.676 | 5.676 | 5.630 | 5.651 | 5,418,034 | -0.03(-0.45%) |
Jan 08, 2004 | 5.710 | 5.755 | 5.660 | 5.676 | 8,495,423 | -0.03(-0.48%) |
Jan 07, 2004 | 5.649 | 5.704 | 5.641 | 5.704 | 8,196,198 | +0.05(+0.97%) |
Jan 06, 2004 | 5.672 | 5.674 | 5.608 | 5.649 | 17,507,108 | -0.02(-0.41%) |
Jan 05, 2004 | 5.486 | 5.687 | 5.486 | 5.672 | 27,312,624 | +0.19(+3.39%) |
Jan 02, 2004 | 5.461 | 5.515 | 5.369 | 5.486 | 56,993,452 | -0.22(-3.83%) |
Dec 31, 2003 | 6.492 | 6.553 | 5.660 | 5.705 | 45,656,872 | -0.75(-11.57%) |
Dec 30, 2003 | 6.441 | 6.482 | 6.436 | 6.451 | 4,272,319 | +0.02(+0.27%) |
Dec 29, 2003 | 6.472 | 6.494 | 6.411 | 6.434 | 4,539,554 | -0.04(-0.64%) |
Dec 26, 2003 | 6.496 | 6.516 | 6.473 | 6.476 | 564,491 | -0.01(-0.11%) |
Dec 24, 2003 | 6.477 | 6.494 | 6.452 | 6.483 | 697,370 | +0.01(+0.09%) |
Dec 23, 2003 | 6.457 | 6.485 | 6.402 | 6.477 | 2,527,661 | -0.01(-0.09%) |
Dec 22, 2003 | 6.460 | 6.538 | 6.455 | 6.483 | 3,203,870 | +0.03(+0.44%) |
Dec 19, 2003 | 6.477 | 6.477 | 6.401 | 6.454 | 3,838,246 | -0.01(-0.14%) |
Dec 18, 2003 | 6.407 | 6.490 | 6.373 | 6.464 | 4,406,675 | +0.08(+1.21%) |
Dec 17, 2003 | 6.395 | 6.416 | 6.354 | 6.386 | 2,829,347 | -0.01(-0.22%) |
Dec 16, 2003 | 6.444 | 6.457 | 6.350 | 6.401 | 4,610,915 | -0.03(-0.49%) |
Dec 15, 2003 | 6.436 | 6.517 | 6.404 | 6.432 | 6,438,745 | +0.15(+2.34%) |
Dec 12, 2003 | 6.279 | 6.314 | 6.269 | 6.285 | 6,717,792 | +0.02(+0.34%) |
Dec 11, 2003 | 6.360 | 6.390 | 6.262 | 6.263 | 9,893,118 | -0.13(-1.99%) |
Dec 10, 2003 | 6.493 | 6.493 | 6.358 | 6.390 | 3,400,728 | -0.09(-1.43%) |
Dec 09, 2003 | 6.578 | 6.588 | 6.475 | 6.483 | 4,885,533 | -0.12(-1.83%) |
Dec 08, 2003 | 6.583 | 6.613 | 6.528 | 6.604 | 3,017,346 | +0.00(+0.00%) |
Dec 05, 2003 | 6.614 | 6.677 | 6.572 | 6.604 | 3,415,493 | +0.00(+0.00%) |
Dec 04, 2003 | 6.614 | 6.624 | 6.503 | 6.604 | 3,614,319 | +0.00(+0.00%) |
Dec 03, 2003 | 6.705 | 6.726 | 6.598 | 6.604 | 4,433,743 | -0.09(-1.35%) |
Dec 02, 2003 | 6.599 | 6.741 | 6.543 | 6.694 | 5,811,259 | +0.10(+1.45%) |