Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 13.54 | 13.54 | 13.47 | 13.49 | 310,582 | -0.04(-0.32%) |
Nov 29, 2004 | 13.62 | 13.62 | 13.35 | 13.54 | 764,626 | +0.03(+0.22%) |
Nov 26, 2004 | 13.49 | 13.61 | 13.49 | 13.51 | 339,934 | +0.02(+0.12%) |
Nov 24, 2004 | 13.52 | 13.59 | 13.36 | 13.49 | 732,580 | -0.08(-0.59%) |
Nov 23, 2004 | 13.55 | 13.79 | 13.51 | 13.57 | 824,227 | +0.05(+0.40%) |
Nov 22, 2004 | 13.12 | 13.52 | 13.10 | 13.52 | 1,023,096 | +0.48(+3.66%) |
Nov 19, 2004 | 12.90 | 13.15 | 12.87 | 13.04 | 1,272,281 | +0.13(+1.03%) |
Nov 18, 2004 | 13.11 | 13.19 | 12.80 | 12.90 | 5,031,023 | -0.47(-3.50%) |
Nov 17, 2004 | 13.04 | 13.62 | 13.04 | 13.37 | 1,091,083 | +0.36(+2.74%) |
Nov 16, 2004 | 13.11 | 13.11 | 12.95 | 13.02 | 597,205 | +0.02(+0.15%) |
Nov 15, 2004 | 13.05 | 13.07 | 12.64 | 12.99 | 1,101,565 | -0.06(-0.46%) |
Nov 12, 2004 | 12.87 | 13.19 | 12.87 | 13.05 | 849,984 | +0.18(+1.43%) |
Nov 11, 2004 | 12.72 | 12.88 | 12.64 | 12.87 | 843,695 | +0.18(+1.45%) |
Nov 10, 2004 | 12.69 | 12.72 | 12.57 | 12.69 | 460,932 | +0.00(+0.00%) |
Nov 09, 2004 | 13.02 | 13.04 | 12.24 | 12.69 | 1,094,078 | -0.27(-2.06%) |
Nov 08, 2004 | 13.60 | 13.64 | 12.85 | 12.95 | 1,159,968 | -0.64(-4.71%) |
Nov 05, 2004 | 13.61 | 13.89 | 13.49 | 13.60 | 488,486 | +0.09(+0.64%) |
Nov 04, 2004 | 13.16 | 13.61 | 13.09 | 13.51 | 996,440 | +0.66(+5.15%) |
Nov 03, 2004 | 12.97 | 13.12 | 12.80 | 12.85 | 417,205 | -0.01(-0.05%) |
Nov 02, 2004 | 12.94 | 12.94 | 12.76 | 12.85 | 394,143 | +0.00(+0.00%) |
Nov 01, 2004 | 12.64 | 13.02 | 12.59 | 12.85 | 682,264 | +0.28(+2.26%) |
Oct 29, 2004 | 12.19 | 12.62 | 12.10 | 12.57 | 748,453 | +0.34(+2.78%) |
Oct 28, 2004 | 12.29 | 12.52 | 11.79 | 12.23 | 830,217 | -0.25(-1.98%) |
Oct 27, 2004 | 12.69 | 12.78 | 12.02 | 12.48 | 1,438,505 | -0.94(-7.04%) |
Oct 26, 2004 | 13.35 | 13.42 | 13.02 | 13.42 | 794,876 | +0.07(+0.53%) |
Oct 25, 2004 | 13.27 | 13.36 | 13.19 | 13.35 | 713,412 | +0.27(+2.04%) |
Oct 22, 2004 | 13.15 | 13.34 | 13.05 | 13.09 | 598,104 | +0.04(+0.31%) |
Oct 21, 2004 | 12.99 | 13.15 | 12.77 | 13.04 | 559,169 | +0.33(+2.57%) |
Oct 20, 2004 | 12.67 | 12.81 | 12.64 | 12.72 | 457,937 | +0.09(+0.74%) |
Oct 19, 2004 | 12.85 | 12.97 | 12.44 | 12.62 | 935,941 | -0.19(-1.51%) |
Oct 18, 2004 | 12.61 | 12.85 | 12.52 | 12.82 | 699,335 | +0.31(+2.48%) |
Oct 15, 2004 | 12.09 | 12.55 | 12.02 | 12.51 | 946,723 | +0.55(+4.64%) |
Oct 14, 2004 | 11.22 | 12.22 | 11.19 | 11.95 | 1,339,070 | +0.94(+8.52%) |
Oct 13, 2004 | 11.52 | 11.60 | 10.40 | 11.02 | 1,336,974 | -0.59(-5.06%) |
Oct 12, 2004 | 11.89 | 11.92 | 11.35 | 11.60 | 1,277,672 | -0.31(-2.63%) |
Oct 11, 2004 | 12.51 | 12.51 | 11.69 | 11.92 | 983,562 | -0.59(-4.70%) |
Oct 08, 2004 | 12.52 | 12.90 | 12.40 | 12.50 | 419,601 | -0.01(-0.08%) |
Oct 07, 2004 | 12.59 | 13.19 | 12.39 | 12.51 | 812,547 | -0.06(-0.48%) |
Oct 06, 2004 | 12.42 | 12.74 | 11.85 | 12.57 | 747,255 | +0.20(+1.65%) |
Oct 05, 2004 | 12.15 | 12.37 | 12.15 | 12.37 | 518,137 | +0.35(+2.92%) |
Oct 04, 2004 | 12.02 | 12.17 | 11.75 | 12.02 | 520,533 | +0.14(+1.15%) |
Oct 01, 2004 | 11.42 | 11.94 | 11.42 | 11.88 | 481,298 | +0.43(+3.79%) |
Sep 30, 2004 | 11.19 | 11.51 | 10.96 | 11.45 | 326,456 | +0.21(+1.87%) |
Sep 29, 2004 | 11.66 | 11.69 | 10.85 | 11.24 | 1,130,917 | -0.49(-4.18%) |
Sep 28, 2004 | 11.74 | 11.82 | 11.59 | 11.73 | 328,253 | -0.09(-0.79%) |
Sep 27, 2004 | 11.92 | 12.02 | 11.53 | 11.82 | 583,129 | -0.03(-0.23%) |
Sep 24, 2004 | 11.56 | 11.93 | 11.56 | 11.85 | 479,801 | +0.26(+2.28%) |
Sep 23, 2004 | 11.52 | 11.60 | 11.36 | 11.59 | 274,043 | +0.16(+1.43%) |
Sep 22, 2004 | 11.35 | 11.62 | 11.22 | 11.42 | 637,638 | +0.07(+0.62%) |
Sep 21, 2004 | 11.19 | 11.35 | 11.15 | 11.35 | 500,466 | +0.30(+2.72%) |
Sep 20, 2004 | 11.02 | 11.24 | 10.93 | 11.05 | 522,030 | +0.12(+1.07%) |
Sep 17, 2004 | 10.79 | 11.02 | 10.70 | 10.93 | 215,940 | +0.21(+1.93%) |
Sep 16, 2004 | 10.77 | 10.82 | 10.68 | 10.73 | 317,171 | -0.09(-0.83%) |
Sep 15, 2004 | 10.92 | 10.94 | 10.77 | 10.82 | 252,180 | -0.11(-0.98%) |
Sep 14, 2004 | 11.09 | 11.18 | 10.75 | 10.92 | 369,884 | -0.08(-0.76%) |
Sep 13, 2004 | 10.85 | 11.07 | 10.53 | 11.01 | 368,386 | +0.12(+1.13%) |
Sep 10, 2004 | 11.15 | 11.27 | 10.32 | 10.88 | 825,126 | -0.24(-2.13%) |
Sep 09, 2004 | 10.85 | 11.16 | 10.81 | 11.12 | 563,961 | +0.40(+3.77%) |
Sep 08, 2004 | 10.50 | 10.85 | 10.42 | 10.72 | 595,109 | +0.37(+3.55%) |
Sep 07, 2004 | 10.27 | 10.60 | 10.20 | 10.35 | 517,238 | +0.22(+2.17%) |
Sep 03, 2004 | 10.12 | 10.33 | 9.900 | 10.13 | 241,997 | -0.07(-0.65%) |
Sep 02, 2004 | 10.05 | 10.47 | 9.937 | 10.20 | 350,117 | +0.12(+1.16%) |
Sep 01, 2004 | 9.906 | 10.10 | 9.866 | 10.08 | 403,727 | +0.34(+3.50%) |
Aug 31, 2004 | 9.666 | 9.846 | 9.502 | 9.740 | 288,120 | +0.06(+0.62%) |
Aug 30, 2004 | 9.516 | 9.716 | 9.482 | 9.679 | 231,514 | -0.04(-0.41%) |
Aug 27, 2004 | 9.349 | 9.833 | 9.349 | 9.719 | 418,702 | +0.37(+3.96%) |
Aug 26, 2004 | 9.663 | 9.679 | 9.349 | 9.349 | 297,404 | -0.25(-2.57%) |
Aug 25, 2004 | 9.382 | 9.683 | 9.349 | 9.596 | 220,732 | +0.24(+2.61%) |
Aug 24, 2004 | 9.533 | 9.649 | 9.349 | 9.352 | 362,696 | -0.13(-1.37%) |
Aug 23, 2004 | 9.649 | 9.756 | 9.349 | 9.482 | 512,746 | -0.07(-0.70%) |
Aug 20, 2004 | 9.115 | 9.563 | 9.115 | 9.549 | 602,896 | +0.47(+5.15%) |
Aug 19, 2004 | 8.781 | 9.165 | 8.748 | 9.082 | 636,440 | +0.33(+3.82%) |
Aug 18, 2004 | 8.514 | 8.791 | 8.431 | 8.748 | 726,889 | +0.06(+0.69%) |
Aug 17, 2004 | 8.858 | 8.962 | 8.664 | 8.688 | 407,321 | -0.16(-1.85%) |
Aug 16, 2004 | 9.012 | 9.015 | 8.748 | 8.851 | 388,453 | -0.09(-1.05%) |
Aug 13, 2004 | 8.915 | 9.082 | 8.855 | 8.945 | 231,514 | +0.06(+0.71%) |
Aug 12, 2004 | 9.012 | 9.012 | 8.534 | 8.881 | 547,787 | -0.13(-1.48%) |
Aug 11, 2004 | 8.982 | 9.082 | 8.714 | 9.015 | 349,817 | +0.03(+0.33%) |
Aug 10, 2004 | 9.102 | 9.245 | 8.881 | 8.985 | 533,411 | +0.05(+0.56%) |
Aug 09, 2004 | 8.347 | 9.265 | 8.347 | 8.935 | 1,404,062 | +0.40(+4.65%) |
Aug 06, 2004 | 9.022 | 9.032 | 8.431 | 8.538 | 1,433,413 | -0.65(-7.05%) |
Aug 05, 2004 | 9.850 | 9.853 | 8.865 | 9.185 | 2,360,969 | -0.72(-7.25%) |
Aug 04, 2004 | 10.70 | 10.70 | 9.723 | 9.903 | 1,861,400 | -0.94(-8.71%) |
Aug 03, 2004 | 9.683 | 11.10 | 9.683 | 10.85 | 469,318 | -0.25(-2.23%) |
Aug 02, 2004 | 11.02 | 11.16 | 10.40 | 11.10 | 979,968 | +0.04(+0.36%) |
Jul 30, 2004 | 11.29 | 11.39 | 11.02 | 11.05 | 655,608 | -0.24(-2.16%) |
Jul 29, 2004 | 10.97 | 11.34 | 10.85 | 11.30 | 580,733 | +0.21(+1.87%) |
Jul 28, 2004 | 10.95 | 11.20 | 10.85 | 11.09 | 479,202 | +0.07(+0.67%) |
Jul 27, 2004 | 10.98 | 11.09 | 10.73 | 11.02 | 719,102 | -0.33(-2.88%) |
Jul 26, 2004 | 11.34 | 11.35 | 10.88 | 11.35 | 1,229,153 | +0.24(+2.20%) |
Jul 23, 2004 | 11.15 | 11.42 | 11.05 | 11.10 | 507,055 | -0.02(-0.15%) |
Jul 22, 2004 | 11.52 | 11.60 | 10.85 | 11.12 | 927,555 | -0.40(-3.51%) |
Jul 21, 2004 | 11.65 | 11.89 | 11.49 | 11.52 | 917,372 | +0.04(+0.32%) |
Jul 20, 2004 | 11.08 | 11.50 | 11.02 | 11.49 | 1,056,640 | +0.61(+5.65%) |
Jul 19, 2004 | 10.29 | 10.87 | 10.26 | 10.87 | 873,645 | +0.25(+2.36%) |
Jul 16, 2004 | 10.87 | 11.08 | 10.47 | 10.62 | 863,462 | -0.20(-1.85%) |
Jul 15, 2004 | 11.32 | 11.55 | 10.82 | 10.82 | 1,745,493 | -0.28(-2.53%) |
Jul 14, 2004 | 9.883 | 11.19 | 9.883 | 11.10 | 2,385,827 | +1.03(+10.25%) |
Jul 13, 2004 | 10.86 | 10.86 | 9.980 | 10.07 | 3,594,315 | -0.95(-8.66%) |
Jul 12, 2004 | 12.59 | 12.59 | 10.68 | 11.03 | 4,652,753 | -1.57(-12.44%) |
Jul 09, 2004 | 12.19 | 12.60 | 12.19 | 12.59 | 805,658 | +0.52(+4.31%) |
Jul 08, 2004 | 11.87 | 12.36 | 11.86 | 12.07 | 655,009 | +0.13(+1.06%) |
Jul 07, 2004 | 11.70 | 12.02 | 11.70 | 11.94 | 673,878 | +0.18(+1.56%) |
Jul 06, 2004 | 11.52 | 12.02 | 11.44 | 11.76 | 926,657 | +0.38(+3.31%) |
Jul 02, 2004 | 11.06 | 11.43 | 11.02 | 11.38 | 357,604 | +0.32(+2.93%) |
Jul 01, 2004 | 11.00 | 11.22 | 11.00 | 11.06 | 308,486 | +0.06(+0.58%) |
Jun 30, 2004 | 11.05 | 11.05 | 10.85 | 10.99 | 272,546 | -0.01(-0.06%) |
Jun 29, 2004 | 11.04 | 11.09 | 10.85 | 11.00 | 568,453 | +0.08(+0.76%) |
Jun 28, 2004 | 10.90 | 11.33 | 10.77 | 10.92 | 828,420 | +0.02(+0.21%) |
Jun 25, 2004 | 10.46 | 11.02 | 10.46 | 10.89 | 652,912 | +0.46(+4.42%) |
Jun 24, 2004 | 10.23 | 10.46 | 10.22 | 10.43 | 345,025 | +0.25(+2.43%) |
Jun 23, 2004 | 10.02 | 10.23 | 10.02 | 10.19 | 443,261 | +0.22(+2.18%) |
Jun 22, 2004 | 10.28 | 10.28 | 9.883 | 9.970 | 737,971 | -0.31(-2.99%) |
Jun 21, 2004 | 9.733 | 10.48 | 9.733 | 10.28 | 941,632 | +0.56(+5.77%) |
Jun 18, 2004 | 10.20 | 10.27 | 9.442 | 9.716 | 2,299,571 | -0.70(-6.76%) |
Jun 17, 2004 | 11.10 | 11.55 | 10.02 | 10.42 | 2,327,125 | -0.73(-6.58%) |
Jun 16, 2004 | 10.53 | 11.32 | 10.48 | 11.16 | 975,475 | +0.73(+7.01%) |
Jun 15, 2004 | 10.10 | 10.67 | 10.10 | 10.42 | 717,605 | +0.39(+3.93%) |
Jun 14, 2004 | 9.983 | 10.10 | 9.950 | 10.03 | 441,764 | +0.09(+0.87%) |
Jun 10, 2004 | 9.730 | 9.983 | 9.730 | 9.943 | 303,394 | +0.23(+2.41%) |
Jun 09, 2004 | 9.636 | 9.816 | 9.556 | 9.709 | 437,271 | +0.08(+0.80%) |
Jun 08, 2004 | 9.553 | 9.646 | 9.516 | 9.633 | 243,195 | +0.08(+0.87%) |
Jun 07, 2004 | 9.559 | 9.563 | 9.359 | 9.549 | 423,494 | -0.00(-0.03%) |
Jun 04, 2004 | 9.683 | 9.683 | 9.482 | 9.553 | 314,476 | -0.09(-0.97%) |
Jun 03, 2004 | 9.519 | 9.683 | 9.482 | 9.646 | 475,608 | +0.16(+1.73%) |
Jun 02, 2004 | 9.382 | 9.512 | 9.346 | 9.482 | 439,068 | +0.13(+1.39%) |
Jun 01, 2004 | 9.182 | 9.429 | 9.182 | 9.352 | 517,837 | +0.29(+3.21%) |
May 28, 2004 | 9.012 | 9.098 | 8.848 | 9.062 | 347,421 | +0.08(+0.89%) |
May 27, 2004 | 9.182 | 9.265 | 8.598 | 8.982 | 757,139 | -0.15(-1.65%) |
May 26, 2004 | 9.015 | 9.182 | 8.948 | 9.132 | 331,847 | +0.15(+1.64%) |
May 25, 2004 | 9.048 | 9.098 | 8.768 | 8.985 | 530,716 | +0.00(+0.04%) |
May 24, 2004 | 8.658 | 9.065 | 8.648 | 8.982 | 480,100 | +0.32(+3.74%) |
May 21, 2004 | 8.801 | 8.801 | 8.611 | 8.658 | 289,318 | -0.06(-0.69%) |
May 20, 2004 | 8.748 | 8.771 | 8.598 | 8.718 | 298,303 | -0.01(-0.15%) |
May 19, 2004 | 8.765 | 8.771 | 8.341 | 8.731 | 531,315 | +0.08(+0.97%) |
May 18, 2004 | 8.548 | 8.711 | 8.464 | 8.648 | 607,987 | +0.29(+3.52%) |
May 17, 2004 | 8.331 | 8.511 | 8.267 | 8.354 | 510,949 | -0.04(-0.52%) |
May 14, 2004 | 8.514 | 8.514 | 8.147 | 8.397 | 508,553 | -0.03(-0.40%) |
May 13, 2004 | 8.214 | 8.481 | 8.134 | 8.431 | 675,675 | +0.32(+3.91%) |
May 12, 2004 | 7.870 | 8.224 | 7.846 | 8.113 | 611,881 | +0.33(+4.20%) |
May 11, 2004 | 7.379 | 7.896 | 7.319 | 7.786 | 716,107 | +0.34(+4.57%) |
May 10, 2004 | 7.896 | 7.900 | 7.095 | 7.446 | 1,664,029 | -0.54(-6.73%) |
May 07, 2004 | 8.334 | 8.334 | 7.980 | 7.983 | 557,372 | -0.28(-3.43%) |
May 06, 2004 | 8.314 | 8.314 | 7.853 | 8.267 | 829,918 | -0.07(-0.80%) |
May 05, 2004 | 8.611 | 8.611 | 8.013 | 8.334 | 603,195 | -0.26(-3.07%) |
May 04, 2004 | 8.581 | 8.611 | 8.514 | 8.598 | 334,243 | +0.08(+0.98%) |
May 03, 2004 | 8.137 | 8.651 | 7.713 | 8.514 | 932,048 | +0.45(+5.59%) |
Apr 30, 2004 | 7.616 | 8.244 | 7.616 | 8.063 | 949,718 | +0.40(+5.23%) |
Apr 29, 2004 | 8.457 | 8.457 | 7.512 | 7.663 | 1,710,751 | -0.83(-9.75%) |
Apr 28, 2004 | 8.998 | 9.015 | 8.391 | 8.491 | 885,625 | -0.58(-6.40%) |
Apr 27, 2004 | 8.848 | 9.182 | 8.614 | 9.072 | 1,353,147 | -0.44(-4.67%) |
Apr 26, 2004 | 9.469 | 9.683 | 9.449 | 9.516 | 1,103,363 | +0.07(+0.71%) |
Apr 23, 2004 | 9.432 | 9.666 | 9.359 | 9.449 | 749,352 | +0.10(+1.07%) |
Apr 22, 2004 | 9.239 | 9.492 | 9.182 | 9.349 | 616,972 | +0.24(+2.68%) |
Apr 21, 2004 | 9.349 | 9.382 | 8.684 | 9.105 | 1,306,424 | -0.33(-3.47%) |
Apr 20, 2004 | 9.666 | 9.666 | 9.352 | 9.432 | 998,537 | +0.00(+0.04%) |
Apr 19, 2004 | 9.048 | 9.516 | 9.048 | 9.429 | 1,462,465 | +0.51(+5.69%) |
Apr 16, 2004 | 8.648 | 8.932 | 8.648 | 8.921 | 729,285 | +0.39(+4.54%) |
Apr 15, 2004 | 8.681 | 8.848 | 8.381 | 8.534 | 860,467 | -0.08(-0.97%) |
Apr 14, 2004 | 8.184 | 8.765 | 8.134 | 8.618 | 1,261,200 | +0.50(+6.17%) |
Apr 13, 2004 | 8.414 | 8.514 | 8.027 | 8.117 | 542,995 | -0.13(-1.58%) |
Apr 12, 2004 | 7.963 | 8.681 | 7.947 | 8.247 | 977,871 | +0.37(+4.66%) |
Apr 08, 2004 | 7.913 | 7.997 | 7.880 | 7.880 | 543,594 | +0.03(+0.43%) |
Apr 07, 2004 | 7.596 | 7.863 | 7.362 | 7.846 | 1,043,163 | +0.20(+2.62%) |
Apr 06, 2004 | 8.180 | 8.180 | 7.322 | 7.646 | 3,672,485 | -0.87(-10.23%) |
Apr 05, 2004 | 8.614 | 8.678 | 8.514 | 8.517 | 619,368 | -0.02(-0.27%) |
Apr 02, 2004 | 8.714 | 8.841 | 8.514 | 8.541 | 873,345 | -0.17(-1.99%) |
Apr 01, 2004 | 8.521 | 8.861 | 8.517 | 8.714 | 758,337 | +0.17(+2.03%) |
Mar 31, 2004 | 8.932 | 8.932 | 8.517 | 8.541 | 1,103,063 | -0.44(-4.91%) |
Mar 30, 2004 | 8.932 | 9.048 | 8.841 | 8.982 | 888,321 | +0.14(+1.59%) |
Mar 29, 2004 | 8.431 | 8.948 | 8.264 | 8.841 | 1,466,658 | +0.66(+8.13%) |
Mar 26, 2004 | 8.010 | 8.284 | 7.980 | 8.177 | 593,312 | +0.23(+2.86%) |
Mar 25, 2004 | 7.643 | 8.010 | 7.616 | 7.950 | 699,036 | +0.34(+4.48%) |
Mar 24, 2004 | 7.509 | 7.639 | 7.479 | 7.609 | 507,654 | +0.13(+1.74%) |
Mar 23, 2004 | 7.469 | 7.546 | 7.349 | 7.479 | 438,170 | +0.08(+1.04%) |
Mar 22, 2004 | 7.519 | 7.546 | 7.339 | 7.402 | 429,185 | -0.08(-1.03%) |
Mar 19, 2004 | 7.346 | 7.563 | 7.339 | 7.479 | 435,774 | +0.14(+1.96%) |
Mar 18, 2004 | 7.112 | 7.346 | 7.112 | 7.336 | 284,825 | +0.16(+2.19%) |
Mar 17, 2004 | 6.978 | 7.212 | 6.965 | 7.179 | 352,213 | +0.21(+3.07%) |
Mar 16, 2004 | 7.279 | 7.279 | 6.845 | 6.965 | 509,451 | -0.30(-4.14%) |
Mar 15, 2004 | 7.346 | 7.412 | 7.229 | 7.265 | 435,474 | +0.07(+0.97%) |
Mar 12, 2004 | 6.895 | 7.245 | 6.855 | 7.195 | 678,670 | +0.43(+6.42%) |
Mar 11, 2004 | 7.195 | 7.212 | 6.714 | 6.761 | 938,936 | -0.45(-6.29%) |
Mar 10, 2004 | 7.279 | 7.406 | 7.179 | 7.215 | 601,099 | -0.03(-0.37%) |
Mar 09, 2004 | 7.129 | 7.679 | 7.038 | 7.242 | 965,891 | +0.20(+2.85%) |
Mar 08, 2004 | 6.911 | 7.075 | 6.841 | 7.042 | 759,834 | +0.30(+4.41%) |
Mar 05, 2004 | 6.594 | 6.761 | 6.578 | 6.745 | 864,061 | +0.15(+2.33%) |
Mar 04, 2004 | 6.477 | 6.594 | 6.411 | 6.591 | 289,917 | +0.15(+2.39%) |
Mar 03, 2004 | 6.414 | 6.461 | 6.391 | 6.437 | 294,409 | -0.02(-0.36%) |
Mar 02, 2004 | 6.511 | 6.528 | 6.394 | 6.461 | 690,650 | -0.05(-0.77%) |
Mar 01, 2004 | 6.514 | 6.561 | 6.411 | 6.511 | 628,353 | +0.08(+1.25%) |
Feb 27, 2004 | 6.427 | 6.457 | 6.354 | 6.431 | 548,686 | +0.06(+1.00%) |
Feb 26, 2004 | 6.093 | 6.397 | 6.090 | 6.367 | 604,393 | +0.28(+4.55%) |
Feb 25, 2004 | 5.967 | 6.093 | 5.967 | 6.090 | 330,649 | +0.12(+2.01%) |
Feb 24, 2004 | 5.873 | 5.977 | 5.843 | 5.970 | 203,960 | +0.10(+1.65%) |
Feb 23, 2004 | 5.917 | 5.963 | 5.846 | 5.873 | 316,572 | -0.11(-1.84%) |
Feb 20, 2004 | 5.880 | 5.997 | 5.880 | 5.983 | 298,003 | +0.10(+1.64%) |
Feb 19, 2004 | 5.957 | 5.973 | 5.876 | 5.886 | 314,176 | -0.06(-0.96%) |
Feb 18, 2004 | 5.776 | 5.990 | 5.776 | 5.943 | 277,038 | +0.15(+2.59%) |
Feb 17, 2004 | 5.943 | 5.943 | 5.733 | 5.793 | 520,832 | -0.15(-2.58%) |
Feb 13, 2004 | 6.087 | 6.087 | 5.843 | 5.947 | 412,113 | -0.14(-2.36%) |
Feb 12, 2004 | 6.013 | 6.093 | 6.013 | 6.090 | 344,426 | +0.11(+1.84%) |
Feb 11, 2004 | 5.843 | 5.993 | 5.793 | 5.980 | 335,441 | +0.13(+2.28%) |
Feb 10, 2004 | 5.760 | 5.863 | 5.683 | 5.846 | 410,316 | +0.17(+3.00%) |
Feb 09, 2004 | 5.643 | 5.836 | 5.609 | 5.676 | 297,105 | +0.11(+1.98%) |
Feb 06, 2004 | 5.543 | 5.676 | 5.543 | 5.566 | 375,874 | +0.04(+0.73%) |
Feb 05, 2004 | 5.643 | 5.643 | 5.376 | 5.526 | 466,922 | -0.12(-2.07%) |
Feb 04, 2004 | 5.730 | 5.773 | 5.409 | 5.643 | 574,443 | -0.11(-1.92%) |
Feb 03, 2004 | 5.977 | 6.043 | 5.713 | 5.753 | 676,573 | -0.09(-1.54%) |
Feb 02, 2004 | 5.426 | 5.843 | 5.426 | 5.843 | 652,613 | +0.50(+9.31%) |
Jan 30, 2004 | 5.359 | 5.543 | 5.269 | 5.346 | 620,866 | -0.10(-1.78%) |
Jan 29, 2004 | 5.733 | 5.816 | 5.008 | 5.442 | 1,598,738 | -0.37(-6.32%) |
Jan 28, 2004 | 6.063 | 6.080 | 5.800 | 5.810 | 1,519,070 | -0.29(-4.71%) |
Jan 27, 2004 | 6.144 | 6.190 | 6.060 | 6.097 | 481,598 | -0.06(-1.03%) |
Jan 26, 2004 | 6.250 | 6.250 | 5.720 | 6.160 | 1,893,447 | -0.51(-7.70%) |
Jan 23, 2004 | 6.594 | 6.678 | 6.561 | 6.674 | 750,250 | +0.13(+1.94%) |
Jan 22, 2004 | 6.624 | 6.644 | 6.548 | 6.548 | 853,578 | -0.09(-1.41%) |
Jan 21, 2004 | 6.504 | 6.678 | 6.477 | 6.641 | 1,008,720 | +0.19(+3.00%) |
Jan 20, 2004 | 6.277 | 6.594 | 6.244 | 6.447 | 1,026,091 | +0.32(+5.23%) |
Jan 16, 2004 | 6.144 | 6.344 | 6.110 | 6.127 | 1,206,091 | +0.05(+0.77%) |
Jan 15, 2004 | 5.843 | 6.117 | 5.796 | 6.080 | 1,383,696 | +0.30(+5.26%) |
Jan 14, 2004 | 5.429 | 5.840 | 5.429 | 5.776 | 1,463,363 | +0.35(+6.46%) |
Jan 13, 2004 | 5.329 | 5.459 | 5.326 | 5.426 | 274,343 | +0.10(+1.82%) |
Jan 12, 2004 | 5.309 | 5.412 | 5.285 | 5.329 | 241,098 | +0.00(+0.06%) |
Jan 09, 2004 | 5.339 | 5.382 | 5.259 | 5.326 | 308,186 | -0.01(-0.19%) |
Jan 08, 2004 | 5.209 | 5.302 | 5.209 | 5.336 | 295,607 | +0.13(+2.44%) |
Jan 07, 2004 | 5.225 | 5.239 | 5.112 | 5.209 | 229,118 | +0.08(+1.63%) |
Jan 06, 2004 | 5.239 | 5.239 | 5.108 | 5.125 | 325,857 | -0.10(-1.92%) |
Jan 05, 2004 | 5.142 | 5.259 | 5.142 | 5.225 | 532,213 | +0.15(+2.96%) |
Jan 02, 2004 | 5.058 | 5.155 | 5.008 | 5.075 | 251,880 | +0.05(+1.00%) |
Dec 31, 2003 | 5.008 | 5.092 | 4.945 | 5.025 | 125,491 | +0.05(+1.01%) |
Dec 30, 2003 | 4.958 | 5.012 | 4.925 | 4.975 | 168,319 | +0.05(+1.02%) |
Dec 29, 2003 | 5.005 | 5.108 | 4.982 | 4.925 | 409,717 | -0.08(-1.60%) |
Dec 26, 2003 | 4.925 | 5.008 | 4.878 | 5.005 | 89,251 | +0.12(+2.53%) |
Dec 24, 2003 | 4.925 | 4.948 | 4.875 | 4.881 | 99,134 | -0.03(-0.54%) |
Dec 23, 2003 | 4.908 | 4.958 | 4.858 | 4.908 | 296,805 | +0.00(+0.00%) |
Dec 22, 2003 | 5.002 | 5.005 | 4.928 | 4.908 | 321,065 | -0.07(-1.34%) |
Dec 19, 2003 | 4.928 | 5.005 | 4.925 | 4.975 | 542,396 | +0.05(+0.95%) |
Dec 18, 2003 | 4.945 | 4.988 | 4.908 | 4.928 | 359,401 | +0.00(+0.07%) |
Dec 17, 2003 | 4.841 | 4.925 | 4.841 | 4.925 | 267,454 | +0.08(+1.58%) |
Dec 16, 2003 | 4.868 | 4.908 | 4.868 | 4.848 | 284,226 | +0.02(+0.48%) |
Dec 15, 2003 | 4.995 | 4.995 | 4.781 | 4.825 | 406,423 | -0.14(-2.76%) |
Dec 12, 2003 | 4.922 | 4.985 | 4.918 | 4.962 | 227,920 | +0.04(+0.75%) |
Dec 11, 2003 | 4.858 | 4.935 | 4.845 | 4.925 | 360,000 | +0.05(+1.03%) |
Dec 10, 2003 | 4.778 | 4.938 | 4.778 | 4.875 | 319,567 | +0.09(+1.81%) |
Dec 09, 2003 | 4.775 | 4.838 | 4.708 | 4.788 | 250,982 | +0.05(+0.99%) |
Dec 08, 2003 | 4.718 | 4.718 | 4.708 | 4.741 | 265,358 | +0.06(+1.36%) |
Dec 05, 2003 | 4.674 | 4.711 | 4.658 | 4.678 | 147,055 | +0.02(+0.43%) |
Dec 04, 2003 | 4.671 | 4.721 | 4.641 | 4.658 | 224,626 | +0.02(+0.50%) |
Dec 03, 2003 | 4.674 | 4.674 | 4.591 | 4.634 | 164,126 | +0.03(+0.58%) |
Dec 02, 2003 | 4.558 | 4.644 | 4.558 | 4.608 | 233,012 | +0.10(+2.15%) |