Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 1.170 | 1.250 | 1.170 | 1.230 | 9,513 | +0.03(+2.50%) |
Mar 30, 2005 | 1.170 | 1.290 | 1.130 | 1.200 | 25,360 | +0.00(+0.00%) |
Mar 29, 2005 | 1.140 | 1.200 | 1.100 | 1.200 | 40,911 | +0.03(+2.65%) |
Mar 28, 2005 | 1.200 | 1.210 | 1.140 | 1.169 | 25,707 | -0.06(-4.96%) |
Mar 24, 2005 | 1.200 | 1.270 | 1.150 | 1.230 | 41,243 | -0.01(-0.81%) |
Mar 23, 2005 | 1.350 | 1.350 | 1.210 | 1.240 | 14,253 | -0.07(-5.34%) |
Mar 22, 2005 | 1.329 | 1.329 | 1.270 | 1.310 | 14,150 | +0.04(+3.15%) |
Mar 21, 2005 | 1.230 | 1.320 | 1.230 | 1.270 | 25,925 | +0.02(+1.60%) |
Mar 18, 2005 | 1.310 | 1.320 | 1.220 | 1.250 | 63,531 | -0.10(-7.41%) |
Mar 17, 2005 | 1.430 | 1.500 | 1.300 | 1.350 | 36,055 | -0.05(-3.57%) |
Mar 16, 2005 | 1.420 | 1.490 | 1.360 | 1.400 | 23,990 | -0.02(-1.41%) |
Mar 15, 2005 | 1.370 | 1.430 | 1.370 | 1.420 | 4,370 | +0.02(+1.43%) |
Mar 14, 2005 | 1.410 | 1.430 | 1.360 | 1.400 | 9,460 | -0.05(-3.38%) |
Mar 11, 2005 | 1.500 | 1.500 | 1.420 | 1.449 | 36,342 | -0.03(-2.09%) |
Mar 10, 2005 | 1.440 | 1.500 | 1.420 | 1.480 | 28,267 | +0.00(+0.00%) |
Mar 09, 2005 | 1.380 | 1.480 | 1.343 | 1.480 | 19,300 | +0.06(+4.23%) |
Mar 08, 2005 | 1.290 | 1.440 | 1.290 | 1.420 | 93,318 | +0.10(+7.58%) |
Mar 07, 2005 | 1.340 | 1.390 | 1.300 | 1.320 | 24,765 | -0.02(-1.49%) |
Mar 04, 2005 | 1.369 | 1.370 | 1.310 | 1.340 | 27,930 | -0.01(-0.74%) |
Mar 03, 2005 | 1.340 | 1.440 | 1.260 | 1.350 | 16,485 | +0.01(+0.75%) |
Mar 02, 2005 | 1.360 | 1.370 | 1.310 | 1.340 | 18,709 | -0.10(-6.94%) |
Mar 01, 2005 | 1.310 | 1.440 | 1.310 | 1.440 | 10,276 | +0.05(+3.60%) |
Feb 28, 2005 | 1.300 | 1.390 | 1.300 | 1.390 | 8,387 | +0.04(+2.96%) |
Feb 25, 2005 | 1.360 | 1.460 | 1.320 | 1.350 | 18,305 | -0.03(-2.10%) |
Feb 24, 2005 | 1.370 | 1.470 | 1.360 | 1.379 | 32,515 | -0.05(-3.57%) |
Feb 23, 2005 | 1.360 | 1.430 | 1.360 | 1.430 | 12,960 | -0.01(-0.69%) |
Feb 22, 2005 | 1.430 | 1.470 | 1.390 | 1.440 | 19,096 | -0.03(-2.04%) |
Feb 18, 2005 | 1.390 | 1.480 | 1.390 | 1.470 | 11,400 | -0.01(-0.61%) |
Feb 17, 2005 | 1.500 | 1.501 | 1.390 | 1.479 | 28,113 | -0.01(-0.67%) |
Feb 16, 2005 | 1.480 | 1.500 | 1.450 | 1.489 | 13,400 | +0.01(+0.61%) |
Feb 15, 2005 | 1.360 | 1.490 | 1.360 | 1.480 | 39,346 | +0.08(+5.71%) |
Feb 14, 2005 | 1.500 | 1.500 | 1.330 | 1.400 | 20,424 | -0.02(-1.34%) |
Feb 11, 2005 | 1.380 | 1.500 | 1.380 | 1.419 | 43,886 | +0.01(+0.64%) |
Feb 10, 2005 | 1.380 | 1.570 | 1.380 | 1.410 | 75,267 | +0.03(+2.17%) |
Feb 09, 2005 | 1.320 | 1.380 | 1.320 | 1.380 | 14,715 | -0.01(-0.72%) |
Feb 08, 2005 | 1.310 | 1.400 | 1.310 | 1.390 | 23,500 | +0.01(+0.72%) |
Feb 07, 2005 | 1.380 | 1.450 | 1.300 | 1.380 | 25,201 | -0.02(-1.43%) |
Feb 04, 2005 | 1.440 | 1.460 | 1.350 | 1.400 | 7,298 | +0.00(+0.00%) |
Feb 03, 2005 | 1.350 | 1.420 | 1.350 | 1.400 | 26,523 | +0.04(+3.02%) |
Feb 02, 2005 | 1.380 | 1.430 | 1.340 | 1.359 | 36,856 | +0.01(+0.67%) |
Feb 01, 2005 | 1.270 | 1.350 | 1.210 | 1.350 | 41,140 | +0.09(+7.14%) |
Jan 31, 2005 | 1.260 | 1.290 | 1.210 | 1.260 | 24,278 | +0.01(+0.80%) |
Jan 28, 2005 | 1.260 | 1.300 | 1.200 | 1.250 | 35,850 | +0.02(+1.63%) |
Jan 27, 2005 | 1.330 | 1.330 | 1.230 | 1.230 | 26,860 | -0.05(-3.91%) |
Jan 26, 2005 | 1.250 | 1.300 | 1.180 | 1.280 | 118,555 | +0.09(+7.56%) |
Jan 25, 2005 | 1.300 | 1.340 | 1.140 | 1.190 | 158,278 | -0.11(-8.46%) |
Jan 24, 2005 | 1.380 | 1.380 | 1.290 | 1.300 | 72,090 | -0.10(-7.14%) |
Jan 21, 2005 | 1.400 | 1.500 | 1.370 | 1.400 | 31,704 | -0.01(-0.64%) |
Jan 20, 2005 | 1.430 | 1.460 | 1.400 | 1.409 | 32,206 | -0.02(-1.47%) |
Jan 19, 2005 | 1.460 | 1.470 | 1.390 | 1.430 | 39,277 | -0.09(-5.86%) |
Jan 18, 2005 | 1.410 | 1.540 | 1.410 | 1.519 | 19,312 | +0.09(+6.30%) |
Jan 14, 2005 | 1.490 | 1.530 | 1.410 | 1.429 | 27,282 | -0.05(-3.45%) |
Jan 13, 2005 | 1.380 | 1.500 | 1.380 | 1.480 | 22,375 | +0.06(+4.30%) |
Jan 12, 2005 | 1.420 | 1.450 | 1.380 | 1.419 | 13,854 | +0.02(+1.36%) |
Jan 11, 2005 | 1.360 | 1.400 | 1.360 | 1.400 | 39,171 | +0.01(+0.72%) |
Jan 10, 2005 | 1.450 | 1.450 | 1.370 | 1.390 | 23,095 | +0.01(+0.72%) |
Jan 07, 2005 | 1.300 | 1.400 | 1.300 | 1.380 | 35,369 | +0.07(+5.34%) |
Jan 06, 2005 | 1.400 | 1.443 | 1.300 | 1.310 | 47,320 | -0.08(-5.69%) |
Jan 05, 2005 | 1.370 | 1.509 | 1.370 | 1.389 | 23,394 | -0.04(-2.80%) |
Jan 04, 2005 | 1.530 | 1.530 | 1.400 | 1.429 | 80,699 | -0.07(-4.73%) |
Jan 03, 2005 | 1.530 | 1.560 | 1.490 | 1.500 | 29,417 | -0.08(-5.06%) |
Dec 31, 2004 | 1.550 | 1.630 | 1.490 | 1.580 | 91,000 | +0.01(+0.64%) |
Dec 30, 2004 | 1.520 | 1.590 | 1.500 | 1.570 | 65,500 | +0.02(+1.29%) |
Dec 29, 2004 | 1.520 | 1.590 | 1.520 | 1.550 | 42,000 | -0.02(-1.21%) |
Dec 28, 2004 | 1.410 | 1.580 | 1.410 | 1.569 | 61,300 | +0.09(+6.09%) |
Dec 27, 2004 | 1.500 | 1.510 | 1.450 | 1.479 | 86,300 | -0.03(-1.99%) |
Dec 23, 2004 | 1.470 | 1.509 | 1.450 | 1.509 | 92,200 | -0.02(-1.37%) |
Dec 22, 2004 | 1.500 | 1.560 | 1.370 | 1.530 | 162,000 | +0.02(+1.32%) |
Dec 21, 2004 | 1.570 | 1.570 | 1.500 | 1.510 | 164,800 | -0.07(-4.37%) |
Dec 20, 2004 | 1.590 | 1.630 | 1.560 | 1.579 | 58,100 | -0.05(-3.13%) |
Dec 17, 2004 | 1.560 | 1.630 | 1.560 | 1.630 | 40,300 | +0.00(+0.00%) |
Dec 16, 2004 | 1.600 | 1.630 | 1.561 | 1.630 | 26,400 | -0.01(-0.61%) |
Dec 15, 2004 | 1.650 | 1.671 | 1.600 | 1.640 | 103,200 | -0.02(-1.15%) |
Dec 14, 2004 | 1.710 | 1.710 | 1.630 | 1.659 | 68,800 | -0.06(-3.55%) |
Dec 13, 2004 | 1.730 | 1.730 | 1.650 | 1.720 | 52,600 | -0.02(-1.09%) |
Dec 10, 2004 | 1.690 | 1.740 | 1.650 | 1.739 | 34,400 | +0.04(+2.54%) |
Dec 09, 2004 | 1.680 | 1.780 | 1.660 | 1.696 | 39,300 | -0.01(-0.82%) |
Dec 08, 2004 | 1.750 | 1.770 | 1.700 | 1.710 | 42,500 | -0.04(-2.29%) |
Dec 07, 2004 | 1.750 | 1.870 | 1.750 | 1.750 | 62,800 | -0.05(-2.78%) |
Dec 06, 2004 | 1.890 | 1.900 | 1.750 | 1.800 | 106,700 | -0.05(-2.70%) |
Dec 03, 2004 | 1.750 | 1.940 | 1.690 | 1.850 | 152,600 | +0.11(+6.32%) |
Dec 02, 2004 | 1.740 | 1.740 | 1.650 | 1.740 | 108,400 | +0.05(+2.96%) |
Dec 01, 2004 | 1.690 | 1.740 | 1.650 | 1.690 | 62,800 | -0.02(-1.17%) |
Nov 30, 2004 | 1.650 | 1.710 | 1.630 | 1.710 | 32,700 | +0.04(+2.40%) |
Nov 29, 2004 | 1.600 | 1.730 | 1.590 | 1.670 | 191,300 | +0.02(+1.21%) |
Nov 26, 2004 | 1.620 | 1.700 | 1.620 | 1.650 | 62,600 | -0.01(-0.60%) |
Nov 24, 2004 | 1.610 | 1.700 | 1.610 | 1.660 | 18,300 | +0.02(+1.22%) |
Nov 23, 2004 | 1.660 | 1.720 | 1.600 | 1.640 | 33,000 | -0.06(-3.53%) |
Nov 22, 2004 | 1.710 | 1.720 | 1.650 | 1.700 | 11,600 | -0.01(-0.58%) |
Nov 19, 2004 | 1.720 | 1.800 | 1.650 | 1.710 | 23,500 | +0.00(+0.00%) |
Nov 18, 2004 | 1.680 | 1.730 | 1.650 | 1.710 | 16,100 | +0.00(+0.00%) |
Nov 17, 2004 | 1.630 | 1.750 | 1.630 | 1.710 | 12,600 | +0.03(+1.79%) |
Nov 16, 2004 | 1.710 | 1.750 | 1.620 | 1.680 | 27,000 | -0.03(-1.75%) |
Nov 15, 2004 | 1.650 | 1.750 | 1.650 | 1.710 | 26,800 | +0.00(+0.00%) |
Nov 12, 2004 | 1.731 | 1.830 | 1.600 | 1.710 | 53,100 | -0.05(-2.84%) |
Nov 11, 2004 | 1.810 | 1.840 | 1.700 | 1.760 | 7,800 | +0.00(+0.00%) |
Nov 10, 2004 | 1.670 | 1.800 | 1.660 | 1.760 | 14,800 | +0.05(+2.92%) |
Nov 09, 2004 | 1.700 | 1.900 | 1.600 | 1.710 | 119,300 | -0.01(-0.58%) |
Nov 08, 2004 | 1.650 | 1.740 | 1.610 | 1.720 | 27,100 | +0.07(+4.24%) |
Nov 05, 2004 | 1.640 | 1.740 | 1.570 | 1.650 | 26,800 | -0.07(-4.07%) |
Nov 04, 2004 | 1.750 | 1.850 | 1.600 | 1.720 | 45,800 | -0.09(-4.97%) |
Nov 03, 2004 | 1.870 | 1.870 | 1.750 | 1.810 | 14,200 | -0.01(-0.55%) |
Nov 02, 2004 | 1.790 | 1.899 | 1.760 | 1.820 | 10,600 | -0.01(-0.55%) |
Nov 01, 2004 | 1.900 | 1.950 | 1.730 | 1.830 | 74,900 | -0.03(-1.61%) |
Oct 29, 2004 | 1.859 | 1.900 | 1.760 | 1.860 | 31,900 | +0.11(+6.29%) |
Oct 28, 2004 | 1.630 | 1.890 | 1.630 | 1.750 | 49,300 | +0.01(+0.57%) |
Oct 27, 2004 | 1.610 | 1.800 | 1.600 | 1.740 | 29,700 | +0.08(+4.82%) |
Oct 26, 2004 | 1.581 | 1.700 | 1.540 | 1.660 | 36,300 | +0.02(+1.22%) |
Oct 25, 2004 | 1.580 | 1.660 | 1.540 | 1.640 | 23,600 | +0.00(+0.00%) |
Oct 22, 2004 | 1.640 | 1.670 | 1.610 | 1.640 | 20,700 | +0.01(+0.61%) |
Oct 21, 2004 | 1.870 | 1.870 | 1.560 | 1.630 | 38,000 | -0.20(-10.93%) |
Oct 20, 2004 | 1.749 | 1.840 | 1.610 | 1.830 | 40,000 | +0.15(+8.93%) |
Oct 19, 2004 | 1.480 | 1.740 | 1.480 | 1.680 | 90,200 | +0.15(+9.80%) |
Oct 18, 2004 | 1.900 | 1.900 | 1.490 | 1.530 | 111,800 | -0.37(-19.47%) |
Oct 15, 2004 | 1.850 | 1.930 | 1.830 | 1.900 | 7,000 | +0.01(+0.53%) |
Oct 14, 2004 | 1.900 | 1.950 | 1.850 | 1.890 | 50,600 | +0.00(+0.00%) |
Oct 13, 2004 | 1.750 | 1.900 | 1.650 | 1.890 | 31,600 | +0.06(+3.28%) |
Oct 12, 2004 | 1.810 | 1.920 | 1.750 | 1.830 | 21,000 | +0.01(+0.55%) |
Oct 11, 2004 | 1.890 | 1.890 | 1.800 | 1.820 | 40,700 | +0.03(+1.73%) |
Oct 08, 2004 | 1.899 | 1.899 | 1.650 | 1.789 | 42,600 | +0.12(+7.13%) |
Oct 07, 2004 | 1.621 | 2.040 | 1.621 | 1.670 | 78,300 | +0.03(+1.83%) |
Oct 06, 2004 | 1.641 | 1.650 | 1.560 | 1.640 | 25,200 | +0.04(+2.50%) |
Oct 05, 2004 | 1.550 | 1.660 | 1.550 | 1.600 | 28,600 | +0.05(+3.23%) |
Oct 04, 2004 | 1.530 | 1.680 | 1.500 | 1.550 | 31,100 | +0.05(+3.33%) |
Oct 01, 2004 | 1.490 | 1.530 | 1.430 | 1.500 | 21,000 | +0.02(+1.35%) |
Sep 30, 2004 | 1.460 | 1.500 | 1.450 | 1.480 | 42,600 | +0.01(+0.68%) |
Sep 29, 2004 | 1.420 | 1.500 | 1.420 | 1.470 | 16,100 | -0.03(-2.00%) |
Sep 28, 2004 | 1.420 | 1.550 | 1.420 | 1.500 | 25,300 | +0.03(+2.04%) |
Sep 27, 2004 | 1.500 | 1.550 | 1.419 | 1.470 | 19,500 | -0.02(-1.34%) |
Sep 24, 2004 | 1.530 | 1.530 | 1.450 | 1.490 | 6,800 | -0.02(-1.32%) |
Sep 23, 2004 | 1.420 | 1.700 | 1.410 | 1.510 | 62,200 | +0.01(+0.67%) |
Sep 22, 2004 | 1.419 | 1.530 | 1.419 | 1.500 | 34,100 | +0.05(+3.45%) |
Sep 21, 2004 | 1.460 | 1.490 | 1.450 | 1.450 | 10,200 | -0.05(-3.33%) |
Sep 20, 2004 | 1.500 | 1.510 | 1.460 | 1.500 | 3,900 | +0.00(+0.00%) |
Sep 17, 2004 | 1.470 | 1.540 | 1.470 | 1.500 | 23,100 | +0.01(+0.74%) |
Sep 16, 2004 | 1.490 | 1.500 | 1.390 | 1.489 | 35,029 | +0.04(+2.69%) |
Sep 15, 2004 | 1.440 | 1.540 | 1.420 | 1.450 | 41,100 | -0.04(-2.68%) |
Sep 14, 2004 | 1.570 | 1.570 | 1.440 | 1.490 | 55,900 | -0.07(-4.49%) |
Sep 13, 2004 | 1.450 | 1.560 | 1.430 | 1.560 | 66,200 | +0.07(+4.70%) |
Sep 10, 2004 | 1.440 | 1.500 | 1.420 | 1.490 | 40,900 | -0.01(-0.67%) |
Sep 09, 2004 | 1.440 | 1.520 | 1.420 | 1.500 | 44,800 | +0.05(+3.45%) |
Sep 08, 2004 | 1.450 | 1.490 | 1.370 | 1.450 | 42,400 | -0.03(-2.03%) |
Sep 07, 2004 | 1.410 | 1.480 | 1.410 | 1.480 | 2,600 | +0.00(+0.00%) |
Sep 03, 2004 | 1.490 | 1.500 | 1.410 | 1.480 | 33,000 | -0.01(-0.67%) |
Sep 02, 2004 | 1.480 | 1.500 | 1.390 | 1.490 | 6,600 | +0.04(+2.76%) |
Sep 01, 2004 | 1.420 | 1.500 | 1.400 | 1.450 | 7,900 | -0.02(-1.36%) |
Aug 31, 2004 | 1.500 | 1.500 | 1.370 | 1.470 | 76,600 | -0.02(-1.34%) |
Aug 30, 2004 | 1.470 | 1.500 | 1.470 | 1.490 | 26,500 | +0.03(+2.05%) |
Aug 27, 2004 | 1.500 | 1.502 | 1.430 | 1.460 | 68,700 | +0.01(+0.69%) |
Aug 26, 2004 | 1.460 | 1.520 | 1.370 | 1.450 | 28,100 | +0.00(+0.00%) |
Aug 25, 2004 | 1.340 | 1.530 | 1.280 | 1.450 | 155,400 | +0.05(+3.57%) |
Aug 24, 2004 | 1.370 | 1.471 | 1.260 | 1.400 | 79,200 | +0.04(+2.94%) |
Aug 23, 2004 | 1.200 | 1.390 | 1.200 | 1.360 | 149,100 | +0.16(+13.33%) |
Aug 20, 2004 | 1.210 | 1.210 | 1.170 | 1.200 | 17,100 | +0.02(+1.69%) |
Aug 19, 2004 | 1.200 | 1.230 | 1.150 | 1.180 | 84,700 | -0.02(-1.67%) |
Aug 18, 2004 | 1.200 | 1.210 | 1.160 | 1.200 | 24,600 | +0.00(+0.00%) |
Aug 17, 2004 | 1.160 | 1.210 | 1.160 | 1.200 | 10,300 | +0.02(+1.69%) |
Aug 16, 2004 | 1.150 | 1.240 | 1.150 | 1.180 | 15,900 | +0.00(+0.00%) |
Aug 13, 2004 | 1.140 | 1.220 | 1.080 | 1.180 | 37,700 | +0.04(+3.51%) |
Aug 12, 2004 | 1.290 | 1.290 | 1.050 | 1.140 | 113,200 | -0.02(-1.72%) |
Aug 11, 2004 | 1.290 | 1.300 | 1.150 | 1.160 | 90,100 | -0.14(-10.77%) |
Aug 10, 2004 | 1.200 | 1.320 | 1.190 | 1.300 | 125,300 | +0.13(+11.11%) |
Aug 09, 2004 | 1.190 | 1.270 | 1.130 | 1.170 | 49,200 | -0.02(-1.68%) |
Aug 06, 2004 | 1.160 | 1.230 | 1.150 | 1.190 | 31,900 | -0.04(-3.25%) |
Aug 05, 2004 | 1.200 | 1.250 | 1.190 | 1.230 | 56,200 | -0.02(-1.60%) |
Aug 04, 2004 | 1.200 | 1.280 | 1.200 | 1.250 | 47,700 | +0.02(+1.63%) |
Aug 03, 2004 | 1.300 | 1.300 | 1.180 | 1.230 | 56,401 | -0.05(-3.91%) |
Aug 02, 2004 | 1.350 | 1.350 | 1.250 | 1.280 | 81,300 | -0.01(-0.78%) |
Jul 30, 2004 | 1.290 | 1.290 | 1.230 | 1.290 | 70,200 | -0.01(-0.77%) |
Jul 29, 2004 | 1.360 | 1.400 | 1.270 | 1.300 | 54,800 | -0.05(-3.70%) |
Jul 28, 2004 | 1.420 | 1.420 | 1.220 | 1.350 | 101,600 | -0.09(-6.25%) |
Jul 27, 2004 | 1.440 | 1.450 | 1.410 | 1.440 | 66,200 | +0.00(+0.00%) |
Jul 26, 2004 | 1.480 | 1.530 | 1.410 | 1.440 | 19,500 | -0.07(-4.64%) |
Jul 23, 2004 | 1.500 | 1.560 | 1.470 | 1.510 | 32,100 | +0.01(+0.67%) |
Jul 22, 2004 | 1.530 | 1.660 | 1.460 | 1.500 | 71,000 | -0.15(-9.09%) |
Jul 21, 2004 | 1.700 | 1.700 | 1.550 | 1.650 | 19,000 | -0.05(-2.94%) |
Jul 20, 2004 | 1.600 | 1.700 | 1.530 | 1.700 | 69,600 | +0.12(+7.59%) |
Jul 19, 2004 | 1.620 | 1.710 | 1.580 | 1.580 | 46,400 | -0.14(-8.14%) |
Jul 16, 2004 | 1.710 | 1.850 | 1.650 | 1.720 | 130,200 | +0.00(+0.00%) |
Jul 15, 2004 | 1.750 | 1.830 | 1.720 | 1.720 | 23,900 | -0.03(-1.71%) |
Jul 14, 2004 | 1.780 | 1.780 | 1.720 | 1.750 | 23,800 | -0.03(-1.69%) |
Jul 13, 2004 | 1.820 | 1.840 | 1.720 | 1.780 | 36,600 | -0.01(-0.56%) |
Jul 12, 2004 | 1.790 | 1.820 | 1.780 | 1.790 | 54,300 | -0.03(-1.65%) |
Jul 09, 2004 | 1.820 | 1.820 | 1.800 | 1.820 | 40,800 | -0.01(-0.55%) |
Jul 08, 2004 | 1.840 | 1.900 | 1.770 | 1.830 | 47,300 | -0.06(-3.17%) |
Jul 07, 2004 | 1.820 | 1.900 | 1.820 | 1.890 | 77,700 | +0.03(+1.61%) |
Jul 06, 2004 | 1.950 | 1.950 | 1.810 | 1.860 | 88,500 | -0.10(-5.10%) |
Jul 02, 2004 | 1.950 | 1.970 | 1.950 | 1.960 | 21,400 | +0.01(+0.51%) |
Jul 01, 2004 | 1.950 | 1.970 | 1.930 | 1.950 | 18,400 | -0.01(-0.51%) |
Jun 30, 2004 | 1.970 | 2.010 | 1.950 | 1.960 | 28,200 | -0.03(-1.51%) |
Jun 29, 2004 | 1.970 | 2.020 | 1.970 | 1.990 | 11,000 | +0.03(+1.53%) |
Jun 28, 2004 | 2.020 | 2.020 | 1.950 | 1.960 | 17,800 | -0.01(-0.51%) |
Jun 25, 2004 | 1.950 | 2.030 | 1.950 | 1.970 | 13,000 | +0.00(+0.00%) |
Jun 24, 2004 | 1.950 | 1.990 | 1.940 | 1.970 | 80,500 | +0.02(+1.03%) |
Jun 23, 2004 | 1.830 | 1.980 | 1.730 | 1.950 | 155,300 | +0.07(+3.72%) |
Jun 22, 2004 | 1.850 | 1.880 | 1.850 | 1.880 | 72,400 | -0.02(-1.05%) |
Jun 21, 2004 | 1.870 | 1.930 | 1.870 | 1.900 | 40,000 | -0.05(-2.56%) |
Jun 18, 2004 | 1.900 | 1.980 | 1.870 | 1.950 | 165,100 | +0.00(+0.00%) |
Jun 17, 2004 | 1.930 | 1.950 | 1.880 | 1.950 | 98,700 | -0.05(-2.50%) |
Jun 16, 2004 | 2.040 | 2.070 | 1.970 | 2.000 | 78,000 | -0.09(-4.31%) |
Jun 15, 2004 | 1.970 | 2.110 | 1.950 | 2.090 | 46,200 | +0.09(+4.50%) |
Jun 14, 2004 | 2.060 | 2.130 | 1.900 | 2.000 | 81,300 | -0.11(-5.21%) |
Jun 10, 2004 | 2.200 | 2.230 | 2.110 | 2.110 | 32,900 | -0.16(-7.05%) |
Jun 09, 2004 | 2.300 | 2.300 | 2.180 | 2.270 | 21,200 | -0.05(-2.16%) |
Jun 08, 2004 | 2.260 | 2.320 | 2.260 | 2.320 | 9,100 | +0.02(+0.87%) |
Jun 07, 2004 | 2.350 | 2.350 | 2.170 | 2.300 | 54,600 | -0.02(-0.86%) |
Jun 04, 2004 | 2.260 | 2.320 | 2.170 | 2.320 | 31,700 | +0.10(+4.50%) |
Jun 03, 2004 | 2.160 | 2.260 | 2.160 | 2.220 | 19,600 | -0.01(-0.45%) |
Jun 02, 2004 | 2.270 | 2.290 | 2.160 | 2.230 | 46,000 | +0.03(+1.36%) |
Jun 01, 2004 | 2.060 | 2.210 | 2.060 | 2.200 | 21,500 | +0.09(+4.27%) |
May 28, 2004 | 2.020 | 2.120 | 2.020 | 2.110 | 25,800 | +0.02(+0.96%) |
May 27, 2004 | 2.000 | 2.140 | 2.000 | 2.090 | 129,400 | +0.04(+1.95%) |
May 26, 2004 | 2.030 | 2.130 | 2.010 | 2.050 | 270,600 | -0.05(-2.38%) |
May 25, 2004 | 2.000 | 2.140 | 1.990 | 2.100 | 220,000 | -0.06(-2.78%) |
May 24, 2004 | 2.120 | 2.190 | 2.100 | 2.160 | 55,900 | +0.04(+1.89%) |
May 21, 2004 | 2.050 | 2.170 | 2.010 | 2.120 | 76,500 | -0.03(-1.40%) |
May 20, 2004 | 2.230 | 2.230 | 2.060 | 2.150 | 48,100 | +0.01(+0.47%) |
May 19, 2004 | 2.150 | 2.230 | 2.060 | 2.140 | 46,900 | -0.01(-0.47%) |
May 18, 2004 | 2.220 | 2.269 | 2.020 | 2.150 | 47,600 | -0.09(-4.02%) |
May 17, 2004 | 2.300 | 2.320 | 2.220 | 2.240 | 15,200 | -0.06(-2.61%) |
May 14, 2004 | 2.280 | 2.350 | 2.120 | 2.300 | 70,600 | +0.04(+1.77%) |
May 13, 2004 | 2.260 | 2.280 | 2.070 | 2.260 | 135,500 | +0.01(+0.44%) |
May 12, 2004 | 2.102 | 2.260 | 2.070 | 2.250 | 29,600 | +0.17(+8.17%) |
May 11, 2004 | 2.080 | 2.140 | 2.020 | 2.080 | 76,500 | +0.09(+4.52%) |
May 10, 2004 | 1.940 | 2.090 | 1.900 | 1.990 | 53,900 | +0.02(+1.02%) |
May 07, 2004 | 1.860 | 2.180 | 1.860 | 1.970 | 118,100 | +0.07(+3.68%) |
May 06, 2004 | 1.990 | 1.990 | 1.850 | 1.900 | 104,700 | -0.09(-4.52%) |
May 05, 2004 | 2.190 | 2.190 | 1.850 | 1.990 | 125,300 | -0.06(-2.93%) |
May 04, 2004 | 2.250 | 2.250 | 2.000 | 2.050 | 69,600 | -0.09(-4.21%) |
May 03, 2004 | 2.120 | 2.250 | 2.010 | 2.140 | 75,200 | +0.03(+1.42%) |
Apr 30, 2004 | 2.260 | 2.300 | 1.930 | 2.110 | 206,800 | -0.09(-4.09%) |
Apr 29, 2004 | 2.690 | 2.730 | 2.120 | 2.200 | 299,800 | -0.65(-22.81%) |
Apr 28, 2004 | 3.090 | 3.200 | 2.800 | 2.850 | 210,000 | -0.45(-13.64%) |
Apr 27, 2004 | 3.300 | 3.360 | 3.300 | 3.300 | 48,100 | -0.01(-0.30%) |
Apr 26, 2004 | 3.355 | 3.420 | 3.300 | 3.310 | 62,200 | -0.05(-1.49%) |
Apr 23, 2004 | 3.350 | 3.390 | 3.310 | 3.360 | 8,800 | +0.06(+1.82%) |
Apr 22, 2004 | 3.280 | 3.400 | 3.280 | 3.300 | 37,600 | +0.00(+0.00%) |
Apr 21, 2004 | 3.330 | 3.370 | 3.280 | 3.300 | 53,600 | +0.02(+0.61%) |
Apr 20, 2004 | 3.500 | 3.500 | 3.280 | 3.280 | 32,000 | -0.06(-1.80%) |
Apr 19, 2004 | 3.365 | 3.440 | 3.230 | 3.340 | 111,400 | -0.01(-0.30%) |
Apr 16, 2004 | 3.350 | 3.420 | 3.260 | 3.350 | 48,700 | +0.10(+3.08%) |
Apr 15, 2004 | 3.350 | 3.350 | 3.240 | 3.250 | 48,400 | -0.01(-0.31%) |
Apr 14, 2004 | 3.430 | 3.430 | 3.260 | 3.260 | 56,700 | -0.06(-1.81%) |
Apr 13, 2004 | 3.400 | 3.400 | 3.300 | 3.320 | 46,400 | -0.10(-2.92%) |
Apr 12, 2004 | 3.400 | 3.500 | 3.400 | 3.420 | 31,000 | +0.00(+0.00%) |
Apr 08, 2004 | 3.400 | 3.500 | 3.320 | 3.420 | 61,100 | +0.00(+0.00%) |
Apr 07, 2004 | 3.380 | 3.460 | 3.350 | 3.420 | 29,400 | -0.01(-0.29%) |
Apr 06, 2004 | 3.326 | 3.490 | 3.326 | 3.430 | 13,200 | -0.02(-0.58%) |
Apr 05, 2004 | 3.570 | 3.570 | 3.350 | 3.450 | 49,900 | +0.00(+0.00%) |
Apr 02, 2004 | 3.390 | 3.470 | 3.300 | 3.450 | 57,500 | +0.11(+3.29%) |