Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.750 | 6.790 | 6.750 | 6.760 | 4,200 | -0.01(-0.15%) |
Mar 30, 2005 | 6.750 | 7.020 | 6.740 | 6.770 | 7,800 | +0.02(+0.30%) |
Mar 29, 2005 | 6.770 | 7.150 | 6.750 | 6.750 | 28,720 | +0.00(+0.00%) |
Mar 28, 2005 | 6.980 | 6.980 | 6.750 | 6.750 | 6,005 | -0.25(-3.57%) |
Mar 24, 2005 | 6.860 | 7.000 | 6.750 | 7.000 | 17,726 | +0.14(+2.04%) |
Mar 23, 2005 | 6.770 | 6.930 | 6.770 | 6.860 | 8,600 | -0.13(-1.86%) |
Mar 22, 2005 | 7.042 | 7.050 | 6.904 | 6.990 | 39,500 | -0.10(-1.41%) |
Mar 21, 2005 | 7.000 | 7.100 | 7.000 | 7.090 | 8,000 | -0.11(-1.53%) |
Mar 18, 2005 | 7.154 | 7.380 | 7.070 | 7.200 | 27,480 | -0.10(-1.37%) |
Mar 17, 2005 | 7.110 | 7.470 | 7.100 | 7.300 | 20,000 | +0.08(+1.11%) |
Mar 16, 2005 | 7.300 | 7.300 | 7.017 | 7.220 | 14,950 | -0.03(-0.41%) |
Mar 15, 2005 | 7.011 | 7.290 | 7.000 | 7.250 | 21,500 | +0.12(+1.68%) |
Mar 14, 2005 | 6.910 | 7.175 | 6.790 | 7.130 | 32,112 | -0.07(-0.97%) |
Mar 11, 2005 | 7.640 | 7.650 | 7.200 | 7.200 | 31,700 | -0.25(-3.36%) |
Mar 10, 2005 | 7.650 | 7.650 | 7.380 | 7.450 | 42,568 | +0.10(+1.36%) |
Mar 09, 2005 | 6.631 | 7.700 | 6.590 | 7.350 | 92,534 | +0.72(+10.86%) |
Mar 08, 2005 | 7.050 | 7.050 | 6.570 | 6.630 | 28,401 | -0.37(-5.29%) |
Mar 07, 2005 | 7.240 | 7.300 | 6.850 | 7.000 | 69,110 | -0.18(-2.51%) |
Mar 04, 2005 | 6.690 | 7.210 | 6.690 | 7.180 | 133,010 | +0.42(+6.21%) |
Mar 03, 2005 | 6.450 | 6.860 | 6.360 | 6.760 | 55,875 | +0.36(+5.62%) |
Mar 02, 2005 | 6.260 | 6.650 | 6.260 | 6.400 | 42,808 | +0.03(+0.47%) |
Mar 01, 2005 | 6.680 | 6.690 | 6.260 | 6.370 | 47,321 | -0.25(-3.78%) |
Feb 28, 2005 | 6.540 | 6.710 | 6.220 | 6.620 | 108,985 | +0.12(+1.85%) |
Feb 25, 2005 | 6.470 | 6.660 | 6.470 | 6.500 | 13,050 | +0.08(+1.25%) |
Feb 24, 2005 | 6.540 | 6.700 | 6.050 | 6.420 | 105,486 | -0.21(-3.17%) |
Feb 23, 2005 | 6.600 | 6.850 | 6.560 | 6.630 | 57,845 | +0.02(+0.30%) |
Feb 22, 2005 | 6.970 | 6.970 | 6.550 | 6.610 | 35,600 | -0.08(-1.20%) |
Feb 18, 2005 | 6.850 | 6.950 | 6.570 | 6.690 | 142,423 | -0.11(-1.62%) |
Feb 17, 2005 | 6.430 | 6.890 | 6.420 | 6.800 | 91,868 | +0.34(+5.26%) |
Feb 16, 2005 | 6.500 | 6.690 | 6.200 | 6.460 | 69,204 | -0.04(-0.62%) |
Feb 15, 2005 | 6.480 | 6.560 | 6.480 | 6.500 | 131,674 | +0.00(+0.00%) |
Feb 14, 2005 | 7.000 | 7.000 | 6.480 | 6.500 | 118,219 | -0.54(-7.67%) |
Feb 11, 2005 | 6.960 | 7.080 | 6.960 | 7.040 | 63,583 | -0.03(-0.42%) |
Feb 10, 2005 | 7.190 | 7.230 | 6.950 | 7.070 | 197,515 | -0.09(-1.30%) |
Feb 09, 2005 | 9.250 | 9.350 | 7.020 | 7.163 | 356,075 | -2.58(-26.46%) |
Feb 08, 2005 | 9.950 | 9.950 | 9.740 | 9.740 | 29,200 | -0.11(-1.12%) |
Feb 07, 2005 | 9.900 | 9.910 | 9.791 | 9.850 | 51,540 | +0.05(+0.51%) |
Feb 04, 2005 | 9.200 | 9.900 | 9.160 | 9.800 | 59,907 | +0.65(+7.10%) |
Feb 03, 2005 | 9.030 | 9.200 | 8.970 | 9.150 | 4,773 | +0.12(+1.33%) |
Feb 02, 2005 | 9.050 | 9.050 | 8.991 | 9.030 | 4,562 | +0.18(+2.03%) |
Feb 01, 2005 | 9.050 | 9.050 | 8.800 | 8.850 | 14,874 | -0.19(-2.10%) |
Jan 31, 2005 | 8.780 | 9.050 | 8.520 | 9.040 | 54,500 | +0.44(+5.12%) |
Jan 28, 2005 | 8.490 | 8.750 | 8.340 | 8.600 | 15,097 | +0.21(+2.50%) |
Jan 27, 2005 | 7.960 | 8.490 | 7.940 | 8.390 | 23,984 | +0.24(+2.94%) |
Jan 26, 2005 | 8.380 | 8.420 | 7.950 | 8.150 | 9,300 | -0.44(-5.12%) |
Jan 25, 2005 | 8.060 | 8.910 | 8.060 | 8.590 | 34,880 | +0.47(+5.79%) |
Jan 24, 2005 | 7.810 | 8.430 | 7.810 | 8.120 | 12,600 | +0.03(+0.37%) |
Jan 21, 2005 | 8.100 | 8.100 | 8.030 | 8.090 | 12,069 | +0.09(+1.12%) |
Jan 20, 2005 | 7.990 | 8.000 | 7.700 | 8.000 | 18,312 | +0.20(+2.56%) |
Jan 19, 2005 | 8.700 | 8.890 | 7.750 | 7.800 | 41,776 | -0.60(-7.14%) |
Jan 18, 2005 | 8.100 | 8.890 | 8.100 | 8.400 | 66,379 | +0.30(+3.70%) |
Jan 14, 2005 | 7.710 | 8.100 | 7.660 | 8.100 | 41,237 | +0.41(+5.33%) |
Jan 13, 2005 | 7.250 | 7.710 | 7.210 | 7.690 | 20,150 | +0.44(+6.07%) |
Jan 12, 2005 | 7.480 | 7.600 | 7.250 | 7.250 | 12,470 | -0.11(-1.49%) |
Jan 11, 2005 | 7.650 | 7.670 | 7.360 | 7.360 | 15,000 | -0.23(-3.03%) |
Jan 10, 2005 | 8.000 | 8.000 | 7.590 | 7.590 | 17,150 | -0.05(-0.65%) |
Jan 07, 2005 | 8.000 | 8.260 | 7.580 | 7.640 | 39,318 | -0.42(-5.21%) |
Jan 06, 2005 | 8.350 | 8.350 | 8.050 | 8.060 | 2,920 | -0.09(-1.10%) |
Jan 05, 2005 | 8.750 | 8.750 | 8.060 | 8.150 | 19,070 | -0.06(-0.73%) |
Jan 04, 2005 | 8.790 | 8.800 | 8.160 | 8.210 | 45,914 | -0.58(-6.60%) |
Jan 03, 2005 | 9.280 | 9.280 | 8.790 | 8.790 | 25,032 | -0.44(-4.77%) |
Dec 31, 2004 | 8.430 | 9.380 | 8.430 | 9.230 | 28,780 | +0.80(+9.49%) |
Dec 30, 2004 | 8.130 | 8.527 | 8.100 | 8.430 | 63,800 | +0.25(+3.06%) |
Dec 29, 2004 | 8.180 | 8.190 | 8.110 | 8.180 | 51,300 | -0.05(-0.60%) |
Dec 28, 2004 | 8.060 | 8.229 | 7.800 | 8.229 | 48,400 | +0.16(+1.97%) |
Dec 27, 2004 | 8.020 | 8.470 | 7.900 | 8.070 | 32,300 | -0.29(-3.53%) |
Dec 23, 2004 | 8.410 | 8.617 | 8.360 | 8.365 | 3,400 | -0.13(-1.59%) |
Dec 22, 2004 | 7.990 | 8.730 | 7.990 | 8.500 | 14,300 | +0.35(+4.29%) |
Dec 21, 2004 | 8.011 | 8.320 | 8.000 | 8.150 | 10,800 | +0.11(+1.38%) |
Dec 20, 2004 | 8.050 | 8.100 | 8.000 | 8.039 | 5,300 | -0.01(-0.09%) |
Dec 17, 2004 | 8.100 | 8.290 | 8.015 | 8.046 | 13,600 | -0.10(-1.28%) |
Dec 16, 2004 | 8.330 | 8.330 | 8.070 | 8.150 | 7,800 | +0.05(+0.62%) |
Dec 15, 2004 | 7.872 | 8.400 | 7.870 | 8.100 | 19,100 | +0.22(+2.79%) |
Dec 14, 2004 | 8.300 | 8.490 | 7.690 | 7.880 | 56,400 | -0.57(-6.75%) |
Dec 13, 2004 | 8.990 | 8.990 | 8.450 | 8.450 | 5,500 | -0.15(-1.74%) |
Dec 10, 2004 | 8.535 | 9.000 | 8.450 | 8.600 | 15,100 | +0.05(+0.60%) |
Dec 09, 2004 | 8.639 | 8.710 | 8.380 | 8.549 | 8,000 | -0.29(-3.29%) |
Dec 08, 2004 | 8.390 | 8.990 | 8.355 | 8.840 | 18,900 | +0.50(+6.00%) |
Dec 07, 2004 | 8.880 | 8.930 | 8.320 | 8.340 | 38,000 | -0.61(-6.82%) |
Dec 06, 2004 | 9.350 | 9.360 | 8.840 | 8.950 | 12,100 | -0.38(-4.08%) |
Dec 03, 2004 | 9.440 | 9.540 | 9.331 | 9.331 | 61,500 | -0.17(-1.78%) |
Dec 02, 2004 | 9.540 | 9.540 | 9.450 | 9.500 | 15,700 | -0.02(-0.21%) |
Dec 01, 2004 | 9.680 | 9.680 | 9.380 | 9.520 | 35,700 | +0.13(+1.38%) |
Nov 30, 2004 | 9.200 | 9.450 | 9.110 | 9.390 | 27,100 | +0.23(+2.51%) |
Nov 29, 2004 | 9.300 | 9.300 | 9.070 | 9.160 | 24,200 | -0.06(-0.65%) |
Nov 26, 2004 | 8.980 | 9.400 | 8.980 | 9.220 | 5,700 | +0.18(+1.99%) |
Nov 24, 2004 | 8.900 | 9.040 | 8.510 | 9.040 | 19,500 | +0.12(+1.35%) |
Nov 23, 2004 | 9.190 | 9.190 | 8.700 | 8.920 | 53,800 | -0.29(-3.15%) |
Nov 22, 2004 | 9.200 | 9.210 | 9.180 | 9.210 | 5,100 | +0.01(+0.11%) |
Nov 19, 2004 | 9.270 | 9.650 | 9.160 | 9.200 | 19,900 | -0.35(-3.66%) |
Nov 18, 2004 | 9.740 | 9.740 | 9.480 | 9.550 | 11,100 | +0.04(+0.43%) |
Nov 17, 2004 | 9.920 | 10.02 | 9.460 | 9.509 | 47,500 | -0.40(-4.05%) |
Nov 16, 2004 | 9.960 | 10.08 | 9.910 | 9.910 | 11,500 | +0.01(+0.10%) |
Nov 15, 2004 | 10.00 | 10.16 | 9.850 | 9.900 | 15,700 | +0.05(+0.51%) |
Nov 12, 2004 | 9.560 | 9.990 | 9.360 | 9.850 | 31,600 | +0.25(+2.60%) |
Nov 11, 2004 | 9.520 | 9.760 | 9.520 | 9.600 | 6,500 | +0.11(+1.16%) |
Nov 10, 2004 | 8.850 | 9.990 | 8.850 | 9.490 | 71,100 | +0.64(+7.23%) |
Nov 09, 2004 | 9.180 | 9.470 | 8.800 | 8.850 | 60,100 | -0.32(-3.49%) |
Nov 08, 2004 | 8.850 | 9.360 | 8.791 | 9.170 | 24,200 | +0.40(+4.56%) |
Nov 05, 2004 | 8.909 | 8.950 | 8.700 | 8.770 | 25,100 | -0.03(-0.34%) |
Nov 04, 2004 | 9.020 | 9.400 | 8.760 | 8.800 | 40,100 | -0.22(-2.44%) |
Nov 03, 2004 | 8.710 | 9.190 | 8.700 | 9.020 | 20,700 | +0.31(+3.56%) |
Nov 02, 2004 | 9.180 | 9.180 | 8.451 | 8.710 | 82,600 | -0.67(-7.14%) |
Nov 01, 2004 | 10.00 | 10.00 | 9.260 | 9.380 | 28,400 | -0.50(-5.06%) |
Oct 29, 2004 | 9.751 | 9.880 | 9.740 | 9.880 | 10,600 | +0.08(+0.82%) |
Oct 28, 2004 | 9.840 | 9.980 | 9.800 | 9.800 | 10,900 | -0.05(-0.51%) |
Oct 27, 2004 | 10.39 | 10.39 | 9.850 | 9.850 | 90,300 | -0.37(-3.62%) |
Oct 26, 2004 | 10.31 | 10.50 | 10.15 | 10.22 | 61,800 | +0.01(+0.10%) |
Oct 25, 2004 | 10.41 | 10.54 | 10.12 | 10.21 | 61,100 | +0.02(+0.20%) |
Oct 22, 2004 | 10.45 | 10.67 | 9.870 | 10.19 | 28,700 | -0.21(-2.01%) |
Oct 21, 2004 | 10.45 | 10.60 | 10.37 | 10.40 | 10,100 | +0.01(+0.09%) |
Oct 20, 2004 | 10.75 | 10.75 | 10.16 | 10.39 | 12,900 | -0.32(-2.99%) |
Oct 19, 2004 | 10.52 | 10.76 | 10.52 | 10.71 | 14,200 | +0.35(+3.38%) |
Oct 18, 2004 | 9.950 | 10.49 | 9.950 | 10.36 | 7,700 | +0.27(+2.68%) |
Oct 15, 2004 | 10.36 | 10.52 | 9.660 | 10.09 | 58,000 | -0.27(-2.61%) |
Oct 14, 2004 | 10.01 | 10.40 | 9.750 | 10.36 | 53,900 | -0.14(-1.33%) |
Oct 13, 2004 | 10.60 | 10.60 | 10.44 | 10.50 | 10,100 | -0.19(-1.78%) |
Oct 12, 2004 | 11.15 | 11.15 | 10.24 | 10.69 | 44,500 | -0.46(-4.13%) |
Oct 11, 2004 | 11.06 | 11.21 | 11.06 | 11.15 | 9,500 | -0.05(-0.45%) |
Oct 08, 2004 | 11.41 | 11.46 | 11.14 | 11.20 | 18,800 | -0.25(-2.17%) |
Oct 07, 2004 | 11.38 | 11.73 | 11.38 | 11.45 | 29,900 | -0.01(-0.10%) |
Oct 06, 2004 | 10.76 | 11.70 | 10.67 | 11.46 | 89,900 | +0.27(+2.41%) |
Oct 05, 2004 | 11.30 | 11.32 | 10.81 | 11.19 | 134,600 | -0.05(-0.44%) |
Oct 04, 2004 | 10.21 | 11.29 | 10.21 | 11.24 | 167,100 | +1.05(+10.30%) |
Oct 01, 2004 | 9.610 | 10.30 | 9.440 | 10.19 | 84,400 | +0.85(+9.10%) |
Sep 30, 2004 | 9.140 | 9.470 | 9.080 | 9.340 | 15,700 | +0.12(+1.30%) |
Sep 29, 2004 | 9.280 | 9.300 | 9.220 | 9.220 | 5,300 | -0.08(-0.86%) |
Sep 28, 2004 | 9.300 | 9.330 | 9.120 | 9.300 | 6,200 | +0.04(+0.43%) |
Sep 27, 2004 | 9.180 | 9.340 | 9.091 | 9.260 | 12,000 | +0.06(+0.65%) |
Sep 24, 2004 | 9.090 | 9.230 | 8.920 | 9.200 | 17,900 | +0.17(+1.88%) |
Sep 23, 2004 | 9.190 | 9.190 | 8.950 | 9.030 | 32,100 | -0.13(-1.42%) |
Sep 22, 2004 | 9.280 | 9.280 | 9.070 | 9.160 | 9,500 | -0.19(-2.03%) |
Sep 21, 2004 | 9.250 | 9.360 | 9.150 | 9.350 | 45,500 | +0.10(+1.08%) |
Sep 20, 2004 | 9.200 | 9.250 | 9.010 | 9.250 | 61,200 | -0.14(-1.48%) |
Sep 17, 2004 | 9.200 | 9.520 | 9.200 | 9.389 | 3,000 | -0.01(-0.12%) |
Sep 16, 2004 | 9.200 | 9.680 | 9.200 | 9.400 | 16,939 | -0.25(-2.59%) |
Sep 15, 2004 | 9.330 | 9.650 | 9.100 | 9.650 | 32,900 | +0.32(+3.43%) |
Sep 14, 2004 | 9.430 | 9.430 | 9.081 | 9.330 | 13,500 | -0.07(-0.74%) |
Sep 13, 2004 | 9.280 | 9.490 | 9.280 | 9.400 | 10,800 | +0.10(+1.08%) |
Sep 10, 2004 | 9.550 | 9.550 | 9.080 | 9.300 | 9,775 | -0.09(-0.96%) |
Sep 09, 2004 | 9.200 | 9.390 | 8.950 | 9.390 | 43,800 | +0.20(+2.18%) |
Sep 08, 2004 | 8.780 | 9.340 | 8.780 | 9.190 | 7,200 | +0.19(+2.11%) |
Sep 07, 2004 | 9.440 | 9.489 | 8.780 | 9.000 | 67,347 | -0.22(-2.39%) |
Sep 03, 2004 | 9.050 | 9.350 | 8.770 | 9.220 | 27,900 | +0.26(+2.90%) |
Sep 02, 2004 | 9.080 | 9.080 | 8.830 | 8.960 | 34,100 | -0.15(-1.65%) |
Sep 01, 2004 | 9.150 | 9.240 | 8.700 | 9.110 | 43,600 | -0.13(-1.41%) |
Aug 31, 2004 | 9.250 | 9.280 | 8.600 | 9.240 | 133,800 | +0.09(+0.98%) |
Aug 30, 2004 | 8.050 | 9.680 | 8.000 | 9.150 | 492,900 | +1.45(+18.83%) |
Aug 27, 2004 | 7.700 | 7.700 | 7.690 | 7.700 | 11,100 | +0.01(+0.13%) |
Aug 26, 2004 | 7.690 | 7.690 | 7.690 | 7.690 | 2,600 | +0.00(+0.00%) |
Aug 25, 2004 | 7.690 | 7.750 | 7.690 | 7.690 | 2,600 | -0.01(-0.13%) |
Aug 24, 2004 | 7.550 | 7.740 | 7.500 | 7.700 | 25,300 | +0.11(+1.45%) |
Aug 23, 2004 | 7.930 | 7.930 | 7.500 | 7.590 | 19,166 | +0.09(+1.20%) |
Aug 20, 2004 | 7.930 | 7.930 | 7.500 | 7.500 | 6,600 | -0.10(-1.32%) |
Aug 19, 2004 | 7.700 | 7.750 | 7.260 | 7.600 | 26,300 | +0.32(+4.40%) |
Aug 18, 2004 | 6.880 | 7.420 | 6.880 | 7.280 | 7,560 | +0.09(+1.25%) |
Aug 17, 2004 | 6.690 | 7.310 | 6.640 | 7.190 | 10,000 | +0.49(+7.31%) |
Aug 16, 2004 | 6.950 | 6.950 | 6.520 | 6.700 | 9,600 | -0.09(-1.33%) |
Aug 13, 2004 | 6.050 | 6.800 | 5.880 | 6.790 | 57,700 | +0.47(+7.44%) |
Aug 12, 2004 | 6.760 | 7.110 | 6.050 | 6.320 | 60,200 | -0.71(-10.10%) |
Aug 11, 2004 | 7.180 | 7.200 | 7.000 | 7.030 | 6,900 | -0.01(-0.14%) |
Aug 10, 2004 | 6.810 | 7.120 | 6.800 | 7.040 | 18,800 | +0.24(+3.53%) |
Aug 09, 2004 | 6.850 | 6.890 | 6.600 | 6.800 | 46,658 | -0.18(-2.58%) |
Aug 06, 2004 | 6.960 | 7.070 | 6.810 | 6.980 | 24,300 | -0.12(-1.69%) |
Aug 05, 2004 | 7.200 | 7.330 | 7.100 | 7.100 | 3,100 | -0.10(-1.39%) |
Aug 04, 2004 | 6.880 | 7.230 | 6.880 | 7.200 | 13,400 | +0.21(+3.00%) |
Aug 03, 2004 | 6.900 | 7.230 | 6.900 | 6.990 | 36,710 | -0.10(-1.41%) |
Aug 02, 2004 | 6.880 | 7.180 | 6.880 | 7.090 | 9,600 | +0.00(+0.00%) |
Jul 30, 2004 | 7.360 | 7.500 | 6.880 | 7.090 | 41,900 | -0.08(-1.13%) |
Jul 29, 2004 | 7.650 | 7.700 | 7.080 | 7.171 | 23,500 | -0.08(-1.08%) |
Jul 28, 2004 | 7.649 | 7.649 | 7.110 | 7.249 | 10,600 | -0.35(-4.62%) |
Jul 27, 2004 | 7.760 | 7.760 | 7.500 | 7.600 | 7,400 | +0.05(+0.66%) |
Jul 26, 2004 | 7.250 | 7.650 | 7.250 | 7.550 | 8,600 | +0.24(+3.28%) |
Jul 23, 2004 | 7.460 | 7.680 | 7.280 | 7.310 | 14,700 | -0.44(-5.68%) |
Jul 22, 2004 | 8.070 | 8.070 | 7.430 | 7.750 | 33,400 | -0.04(-0.51%) |
Jul 21, 2004 | 8.700 | 9.150 | 7.760 | 7.790 | 9,600 | -0.21(-2.62%) |
Jul 20, 2004 | 8.110 | 8.740 | 7.900 | 8.000 | 52,500 | +0.15(+1.91%) |
Jul 19, 2004 | 8.050 | 8.060 | 7.720 | 7.850 | 35,700 | -0.17(-2.12%) |
Jul 16, 2004 | 8.100 | 8.290 | 8.020 | 8.020 | 21,800 | +0.00(+0.00%) |
Jul 15, 2004 | 7.700 | 8.250 | 7.650 | 8.020 | 24,200 | +0.33(+4.32%) |
Jul 14, 2004 | 6.980 | 7.780 | 6.980 | 7.688 | 61,500 | +0.71(+10.14%) |
Jul 13, 2004 | 6.720 | 7.090 | 6.670 | 6.980 | 83,900 | +0.00(+0.00%) |
Jul 12, 2004 | 7.350 | 7.470 | 6.940 | 6.980 | 23,200 | -0.46(-6.18%) |
Jul 09, 2004 | 7.090 | 7.490 | 7.000 | 7.440 | 13,000 | +0.20(+2.76%) |
Jul 08, 2004 | 7.500 | 7.500 | 6.860 | 7.240 | 27,100 | -0.10(-1.36%) |
Jul 07, 2004 | 7.510 | 7.700 | 6.950 | 7.340 | 57,300 | -0.07(-0.94%) |
Jul 06, 2004 | 7.900 | 8.190 | 7.220 | 7.410 | 85,500 | -0.75(-9.19%) |
Jul 02, 2004 | 8.330 | 8.450 | 8.020 | 8.160 | 14,100 | -0.22(-2.63%) |
Jul 01, 2004 | 8.550 | 8.550 | 8.050 | 8.380 | 19,100 | -0.12(-1.41%) |
Jun 30, 2004 | 7.250 | 8.920 | 7.250 | 8.500 | 101,200 | +1.23(+16.92%) |
Jun 29, 2004 | 7.250 | 7.540 | 7.180 | 7.270 | 58,700 | -0.21(-2.81%) |
Jun 28, 2004 | 8.000 | 8.000 | 7.400 | 7.480 | 68,200 | -0.34(-4.35%) |
Jun 25, 2004 | 7.990 | 8.040 | 7.800 | 7.820 | 70,100 | -0.21(-2.62%) |
Jun 24, 2004 | 8.100 | 8.220 | 7.840 | 8.030 | 45,200 | +0.06(+0.75%) |
Jun 23, 2004 | 8.300 | 8.580 | 7.850 | 7.970 | 100,700 | -0.39(-4.67%) |
Jun 22, 2004 | 8.990 | 9.000 | 8.340 | 8.360 | 78,000 | -0.69(-7.62%) |
Jun 21, 2004 | 9.800 | 9.970 | 9.000 | 9.050 | 91,800 | -0.82(-8.31%) |
Jun 18, 2004 | 10.24 | 10.25 | 9.800 | 9.870 | 13,300 | -0.33(-3.24%) |
Jun 17, 2004 | 10.00 | 10.46 | 9.850 | 10.20 | 34,400 | +0.10(+0.97%) |
Jun 16, 2004 | 10.74 | 10.74 | 9.810 | 10.10 | 25,500 | -0.50(-4.70%) |
Jun 15, 2004 | 10.00 | 10.72 | 9.830 | 10.60 | 63,300 | +0.76(+7.72%) |
Jun 14, 2004 | 9.550 | 9.992 | 9.550 | 9.840 | 17,700 | +0.09(+0.92%) |
Jun 10, 2004 | 9.370 | 9.900 | 9.240 | 9.750 | 44,900 | +0.36(+3.83%) |
Jun 09, 2004 | 9.350 | 9.630 | 9.050 | 9.390 | 55,600 | +0.04(+0.43%) |
Jun 08, 2004 | 9.160 | 9.590 | 9.160 | 9.350 | 38,900 | +0.06(+0.65%) |
Jun 07, 2004 | 9.170 | 9.650 | 9.029 | 9.290 | 57,200 | +0.15(+1.64%) |
Jun 04, 2004 | 9.430 | 9.620 | 9.000 | 9.140 | 56,200 | -0.43(-4.49%) |
Jun 03, 2004 | 9.400 | 9.910 | 8.900 | 9.570 | 125,100 | -0.22(-2.25%) |
Jun 02, 2004 | 10.40 | 10.48 | 9.760 | 9.790 | 149,300 | -0.67(-6.41%) |
Jun 01, 2004 | 10.75 | 10.96 | 10.41 | 10.46 | 85,800 | -0.51(-4.65%) |
May 28, 2004 | 10.50 | 11.00 | 10.50 | 10.97 | 54,800 | +0.27(+2.52%) |
May 27, 2004 | 11.38 | 11.45 | 9.900 | 10.70 | 146,400 | -0.55(-4.89%) |
May 26, 2004 | 11.19 | 11.40 | 11.01 | 11.25 | 91,400 | +0.16(+1.44%) |
May 25, 2004 | 10.84 | 11.20 | 10.60 | 11.09 | 256,900 | +0.68(+6.53%) |
May 24, 2004 | 13.07 | 13.07 | 9.780 | 10.41 | 409,600 | -2.29(-18.03%) |
May 21, 2004 | 12.60 | 13.02 | 12.49 | 12.70 | 29,100 | +0.20(+1.60%) |
May 20, 2004 | 12.38 | 13.00 | 12.11 | 12.50 | 33,400 | -0.48(-3.70%) |
May 19, 2004 | 12.75 | 13.04 | 12.75 | 12.98 | 46,900 | +0.32(+2.53%) |
May 18, 2004 | 13.03 | 13.04 | 12.65 | 12.66 | 24,100 | +0.20(+1.61%) |
May 17, 2004 | 12.35 | 13.07 | 12.00 | 12.46 | 95,100 | -0.31(-2.43%) |
May 14, 2004 | 13.02 | 13.17 | 12.69 | 12.77 | 29,800 | -0.28(-2.15%) |
May 13, 2004 | 13.69 | 13.79 | 12.57 | 13.05 | 28,800 | +0.15(+1.16%) |
May 12, 2004 | 13.80 | 13.80 | 12.54 | 12.90 | 91,000 | -0.42(-3.15%) |
May 11, 2004 | 12.48 | 13.32 | 12.31 | 13.32 | 125,300 | +0.79(+6.30%) |
May 10, 2004 | 14.00 | 14.00 | 12.26 | 12.53 | 216,800 | -1.27(-9.20%) |
May 07, 2004 | 13.34 | 14.00 | 13.01 | 13.80 | 136,300 | +0.82(+6.32%) |
May 06, 2004 | 12.65 | 13.60 | 12.26 | 12.98 | 181,300 | +0.01(+0.08%) |
May 05, 2004 | 11.89 | 13.21 | 11.54 | 12.97 | 370,300 | +1.41(+12.20%) |
May 04, 2004 | 10.59 | 11.65 | 10.59 | 11.56 | 87,000 | +0.90(+8.44%) |
May 03, 2004 | 11.26 | 11.43 | 10.00 | 10.66 | 112,800 | -0.54(-4.82%) |
Apr 30, 2004 | 11.03 | 11.25 | 10.80 | 11.20 | 121,400 | -0.03(-0.26%) |
Apr 29, 2004 | 11.31 | 11.40 | 10.88 | 11.23 | 43,200 | +0.03(+0.26%) |
Apr 28, 2004 | 11.05 | 11.60 | 10.80 | 11.20 | 131,100 | +0.32(+2.94%) |
Apr 27, 2004 | 10.53 | 11.52 | 10.42 | 10.88 | 176,100 | +0.46(+4.41%) |
Apr 26, 2004 | 10.19 | 10.46 | 10.18 | 10.42 | 17,500 | +0.02(+0.19%) |
Apr 23, 2004 | 10.37 | 10.50 | 10.01 | 10.40 | 21,400 | -0.05(-0.48%) |
Apr 22, 2004 | 10.41 | 10.72 | 10.41 | 10.45 | 25,400 | -0.02(-0.19%) |
Apr 21, 2004 | 9.660 | 10.47 | 9.660 | 10.47 | 11,400 | +0.47(+4.70%) |
Apr 20, 2004 | 10.13 | 10.36 | 9.980 | 10.00 | 11,000 | -0.30(-2.91%) |
Apr 19, 2004 | 10.47 | 10.49 | 9.580 | 10.30 | 30,900 | +0.04(+0.39%) |
Apr 16, 2004 | 10.10 | 10.31 | 9.610 | 10.26 | 14,500 | +0.16(+1.58%) |
Apr 15, 2004 | 10.46 | 10.46 | 9.700 | 10.10 | 25,000 | +0.25(+2.54%) |
Apr 14, 2004 | 9.990 | 10.44 | 9.190 | 9.850 | 110,600 | -0.37(-3.61%) |
Apr 13, 2004 | 10.89 | 11.16 | 10.00 | 10.22 | 69,900 | -0.49(-4.58%) |
Apr 12, 2004 | 10.31 | 10.95 | 10.30 | 10.71 | 120,800 | +0.46(+4.49%) |
Apr 08, 2004 | 10.55 | 10.80 | 9.870 | 10.25 | 89,400 | -0.28(-2.66%) |
Apr 07, 2004 | 11.02 | 11.02 | 10.21 | 10.53 | 47,100 | -0.50(-4.53%) |
Apr 06, 2004 | 10.31 | 11.24 | 10.00 | 11.03 | 230,700 | +0.90(+8.88%) |
Apr 05, 2004 | 8.850 | 10.56 | 8.850 | 10.13 | 327,300 | +1.12(+12.43%) |
Apr 02, 2004 | 9.075 | 9.090 | 8.790 | 9.010 | 31,300 | +0.05(+0.56%) |