Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.550 | 8.562 | 8.350 | 8.553 | 452,920 | +0.05(+0.59%) |
Mar 30, 2005 | 8.387 | 8.527 | 8.377 | 8.502 | 413,930 | +0.09(+1.10%) |
Mar 29, 2005 | 8.703 | 8.720 | 8.383 | 8.410 | 289,362 | -0.26(-3.00%) |
Mar 28, 2005 | 8.750 | 8.775 | 8.602 | 8.670 | 569,780 | -0.02(-0.23%) |
Mar 24, 2005 | 8.725 | 8.827 | 8.675 | 8.690 | 304,840 | -0.01(-0.14%) |
Mar 23, 2005 | 8.957 | 8.957 | 8.688 | 8.703 | 203,404 | -0.20(-2.25%) |
Mar 22, 2005 | 8.825 | 9.225 | 8.783 | 8.902 | 539,214 | +0.12(+1.37%) |
Mar 21, 2005 | 8.777 | 8.800 | 8.592 | 8.783 | 326,032 | +0.03(+0.37%) |
Mar 18, 2005 | 8.963 | 8.967 | 8.637 | 8.750 | 576,564 | -0.13(-1.44%) |
Mar 17, 2005 | 8.887 | 8.990 | 8.760 | 8.877 | 321,972 | +0.04(+0.51%) |
Mar 16, 2005 | 8.805 | 9.012 | 8.780 | 8.832 | 465,352 | -0.07(-0.79%) |
Mar 15, 2005 | 8.825 | 9.060 | 8.825 | 8.902 | 458,312 | +0.14(+1.57%) |
Mar 14, 2005 | 8.668 | 8.803 | 8.630 | 8.765 | 234,948 | +0.04(+0.49%) |
Mar 11, 2005 | 8.502 | 8.828 | 8.438 | 8.723 | 396,736 | +0.21(+2.50%) |
Mar 10, 2005 | 8.812 | 8.873 | 8.455 | 8.510 | 545,876 | -0.34(-3.79%) |
Mar 09, 2005 | 8.918 | 9.000 | 8.668 | 8.845 | 480,342 | -0.05(-0.62%) |
Mar 08, 2005 | 8.898 | 9.040 | 8.777 | 8.900 | 533,776 | +0.03(+0.34%) |
Mar 07, 2005 | 8.902 | 8.985 | 8.787 | 8.870 | 634,060 | -0.05(-0.59%) |
Mar 04, 2005 | 8.875 | 9.037 | 8.710 | 8.922 | 475,944 | +0.18(+2.12%) |
Mar 03, 2005 | 8.880 | 8.965 | 8.592 | 8.738 | 327,726 | -0.14(-1.58%) |
Mar 02, 2005 | 9.037 | 9.045 | 8.775 | 8.877 | 387,664 | -0.09(-1.00%) |
Mar 01, 2005 | 9.000 | 9.062 | 8.865 | 8.967 | 501,774 | -0.02(-0.25%) |
Feb 28, 2005 | 8.980 | 9.078 | 8.877 | 8.990 | 525,602 | -0.07(-0.77%) |
Feb 25, 2005 | 8.940 | 9.065 | 8.850 | 9.060 | 521,574 | +0.09(+1.00%) |
Feb 24, 2005 | 8.812 | 9.023 | 8.768 | 8.970 | 462,338 | +0.14(+1.59%) |
Feb 23, 2005 | 8.752 | 8.912 | 8.717 | 8.830 | 370,840 | +0.06(+0.68%) |
Feb 22, 2005 | 9.165 | 9.165 | 8.710 | 8.770 | 672,228 | -0.39(-4.23%) |
Feb 18, 2005 | 9.102 | 9.217 | 8.830 | 9.158 | 427,730 | +0.10(+1.13%) |
Feb 17, 2005 | 9.373 | 9.467 | 9.037 | 9.055 | 649,430 | -0.28(-3.00%) |
Feb 16, 2005 | 9.287 | 9.375 | 9.193 | 9.335 | 847,896 | +0.08(+0.84%) |
Feb 15, 2005 | 8.928 | 9.578 | 8.925 | 9.258 | 2,260,342 | +0.66(+7.65%) |
Feb 14, 2005 | 8.660 | 8.710 | 8.508 | 8.600 | 400,790 | +0.01(+0.09%) |
Feb 11, 2005 | 8.387 | 8.617 | 8.363 | 8.592 | 419,480 | +0.15(+1.84%) |
Feb 10, 2005 | 8.455 | 8.477 | 8.367 | 8.438 | 247,666 | +0.01(+0.12%) |
Feb 09, 2005 | 8.580 | 8.700 | 8.393 | 8.428 | 399,836 | -0.21(-2.40%) |
Feb 08, 2005 | 8.625 | 8.635 | 8.377 | 8.635 | 424,992 | +0.03(+0.35%) |
Feb 07, 2005 | 8.500 | 8.678 | 8.495 | 8.605 | 944,756 | +0.19(+2.29%) |
Feb 04, 2005 | 8.312 | 8.470 | 8.225 | 8.412 | 350,838 | +0.11(+1.36%) |
Feb 03, 2005 | 8.250 | 8.300 | 8.143 | 8.300 | 383,326 | +0.09(+1.03%) |
Feb 02, 2005 | 8.250 | 8.290 | 8.107 | 8.215 | 451,510 | +0.04(+0.49%) |
Feb 01, 2005 | 8.150 | 8.232 | 8.043 | 8.175 | 555,530 | +0.10(+1.24%) |
Jan 31, 2005 | 7.923 | 8.113 | 7.803 | 8.075 | 583,210 | +0.27(+3.49%) |
Jan 28, 2005 | 7.625 | 7.895 | 7.518 | 7.803 | 574,810 | +0.27(+3.62%) |
Jan 27, 2005 | 7.535 | 7.577 | 7.357 | 7.530 | 502,936 | +0.03(+0.37%) |
Jan 26, 2005 | 7.543 | 7.543 | 7.407 | 7.503 | 790,340 | +0.06(+0.84%) |
Jan 25, 2005 | 7.412 | 7.527 | 7.378 | 7.440 | 781,058 | +0.09(+1.26%) |
Jan 24, 2005 | 7.353 | 7.388 | 7.035 | 7.348 | 595,610 | +0.06(+0.86%) |
Jan 21, 2005 | 7.263 | 7.425 | 7.122 | 7.285 | 257,280 | +0.06(+0.80%) |
Jan 20, 2005 | 7.327 | 7.327 | 7.150 | 7.228 | 231,628 | -0.07(-0.89%) |
Jan 19, 2005 | 7.263 | 7.457 | 7.183 | 7.293 | 372,358 | -0.02(-0.27%) |
Jan 18, 2005 | 7.360 | 7.405 | 7.223 | 7.312 | 1,018,224 | -0.06(-0.78%) |
Jan 14, 2005 | 7.367 | 7.430 | 7.290 | 7.370 | 291,040 | +0.00(+0.03%) |
Jan 13, 2005 | 7.593 | 7.732 | 7.277 | 7.367 | 203,426 | -0.15(-2.00%) |
Jan 12, 2005 | 7.532 | 7.553 | 7.282 | 7.518 | 386,398 | +0.02(+0.23%) |
Jan 11, 2005 | 7.475 | 7.575 | 7.452 | 7.500 | 403,144 | -0.11(-1.38%) |
Jan 10, 2005 | 7.348 | 7.860 | 7.180 | 7.605 | 741,810 | +0.17(+2.32%) |
Jan 07, 2005 | 7.907 | 7.910 | 7.415 | 7.433 | 839,778 | -0.43(-5.44%) |
Jan 06, 2005 | 8.270 | 8.270 | 7.855 | 7.860 | 668,628 | -0.24(-2.96%) |
Jan 05, 2005 | 8.125 | 8.248 | 8.047 | 8.100 | 425,546 | +0.00(+0.00%) |
Jan 04, 2005 | 8.280 | 8.335 | 8.010 | 8.100 | 842,818 | +0.04(+0.47%) |
Jan 03, 2005 | 8.110 | 8.157 | 7.978 | 8.062 | 422,286 | +0.05(+0.59%) |
Dec 31, 2004 | 7.885 | 8.123 | 7.885 | 8.015 | 258,200 | +0.08(+0.98%) |
Dec 30, 2004 | 8.098 | 8.133 | 7.938 | 7.938 | 161,800 | -0.16(-1.98%) |
Dec 29, 2004 | 8.075 | 8.155 | 8.015 | 8.098 | 300,200 | +0.10(+1.22%) |
Dec 28, 2004 | 7.860 | 8.062 | 7.860 | 8.000 | 179,200 | +0.13(+1.62%) |
Dec 27, 2004 | 7.918 | 8.000 | 7.795 | 7.872 | 351,800 | +0.10(+1.29%) |
Dec 23, 2004 | 7.800 | 7.985 | 7.705 | 7.772 | 449,200 | -0.02(-0.22%) |
Dec 22, 2004 | 7.973 | 7.973 | 7.670 | 7.790 | 449,200 | -0.15(-1.86%) |
Dec 21, 2004 | 7.442 | 7.938 | 7.442 | 7.938 | 395,400 | +0.42(+5.66%) |
Dec 20, 2004 | 7.617 | 7.883 | 7.442 | 7.513 | 500,800 | -0.29(-3.69%) |
Dec 17, 2004 | 7.838 | 7.880 | 7.668 | 7.800 | 350,400 | +0.01(+0.16%) |
Dec 16, 2004 | 7.928 | 8.000 | 7.747 | 7.787 | 212,000 | -0.09(-1.11%) |
Dec 15, 2004 | 8.000 | 8.000 | 7.688 | 7.875 | 310,400 | -0.11(-1.38%) |
Dec 14, 2004 | 7.850 | 7.992 | 7.763 | 7.985 | 367,000 | +0.20(+2.54%) |
Dec 13, 2004 | 7.688 | 7.835 | 7.688 | 7.787 | 221,800 | +0.06(+0.78%) |
Dec 10, 2004 | 7.768 | 7.875 | 7.685 | 7.728 | 281,000 | -0.14(-1.75%) |
Dec 09, 2004 | 7.963 | 7.970 | 7.567 | 7.865 | 333,600 | -0.10(-1.26%) |
Dec 08, 2004 | 7.938 | 8.150 | 7.850 | 7.965 | 530,000 | +0.05(+0.60%) |
Dec 07, 2004 | 8.395 | 8.395 | 7.910 | 7.918 | 552,200 | -0.37(-4.49%) |
Dec 06, 2004 | 8.405 | 8.488 | 8.280 | 8.290 | 516,600 | +0.00(+0.06%) |
Dec 03, 2004 | 8.215 | 8.422 | 8.120 | 8.285 | 499,600 | +0.11(+1.35%) |
Dec 02, 2004 | 7.942 | 8.350 | 7.883 | 8.175 | 628,400 | +0.20(+2.44%) |
Dec 01, 2004 | 7.655 | 8.068 | 7.655 | 7.980 | 465,000 | +0.31(+4.01%) |
Nov 30, 2004 | 7.810 | 7.957 | 7.670 | 7.673 | 640,000 | -0.14(-1.79%) |
Nov 29, 2004 | 7.670 | 7.875 | 7.588 | 7.812 | 851,000 | +0.05(+0.68%) |
Nov 26, 2004 | 7.872 | 7.872 | 7.710 | 7.760 | 122,200 | +0.02(+0.23%) |
Nov 24, 2004 | 7.750 | 7.875 | 7.735 | 7.742 | 410,400 | -0.02(-0.26%) |
Nov 23, 2004 | 7.853 | 7.875 | 7.728 | 7.763 | 381,800 | -0.02(-0.22%) |
Nov 22, 2004 | 7.753 | 7.853 | 7.745 | 7.780 | 314,000 | -0.02(-0.22%) |
Nov 19, 2004 | 7.865 | 7.938 | 7.750 | 7.798 | 320,600 | -0.11(-1.39%) |
Nov 18, 2004 | 7.850 | 7.947 | 7.827 | 7.907 | 296,800 | +0.01(+0.13%) |
Nov 17, 2004 | 7.853 | 8.005 | 7.812 | 7.897 | 378,800 | -0.01(-0.09%) |
Nov 16, 2004 | 8.037 | 8.057 | 7.860 | 7.905 | 335,400 | -0.16(-2.01%) |
Nov 15, 2004 | 7.925 | 8.068 | 7.812 | 8.068 | 319,600 | +0.19(+2.38%) |
Nov 12, 2004 | 7.900 | 7.938 | 7.782 | 7.880 | 199,200 | -0.02(-0.22%) |
Nov 11, 2004 | 7.848 | 7.902 | 7.793 | 7.897 | 243,600 | +0.08(+1.06%) |
Nov 10, 2004 | 7.825 | 7.968 | 7.742 | 7.815 | 427,800 | -0.01(-0.10%) |
Nov 09, 2004 | 7.607 | 7.968 | 7.607 | 7.822 | 468,200 | +0.17(+2.19%) |
Nov 08, 2004 | 7.918 | 7.933 | 7.607 | 7.655 | 486,200 | -0.17(-2.17%) |
Nov 05, 2004 | 7.780 | 8.125 | 7.750 | 7.825 | 667,000 | +0.11(+1.43%) |
Nov 04, 2004 | 7.468 | 7.720 | 7.303 | 7.715 | 782,200 | +0.57(+7.94%) |
Nov 03, 2004 | 7.022 | 7.240 | 6.938 | 7.147 | 316,400 | +0.21(+3.03%) |
Nov 02, 2004 | 6.878 | 7.095 | 6.875 | 6.938 | 252,800 | -0.04(-0.50%) |
Nov 01, 2004 | 6.850 | 7.062 | 6.715 | 6.973 | 219,000 | +0.07(+1.05%) |
Oct 29, 2004 | 6.992 | 6.992 | 6.845 | 6.900 | 171,600 | -0.07(-1.08%) |
Oct 28, 2004 | 6.963 | 7.060 | 6.875 | 6.975 | 205,200 | -0.02(-0.29%) |
Oct 27, 2004 | 6.718 | 7.010 | 6.718 | 6.995 | 282,200 | +0.16(+2.30%) |
Oct 26, 2004 | 6.750 | 6.893 | 6.747 | 6.838 | 297,600 | +0.03(+0.48%) |
Oct 25, 2004 | 6.675 | 6.805 | 6.445 | 6.805 | 341,400 | +0.15(+2.25%) |
Oct 22, 2004 | 6.907 | 6.910 | 6.650 | 6.655 | 240,200 | -0.13(-1.95%) |
Oct 21, 2004 | 6.850 | 6.850 | 6.707 | 6.787 | 221,200 | +0.04(+0.67%) |
Oct 20, 2004 | 6.885 | 6.885 | 6.697 | 6.742 | 348,800 | -0.03(-0.44%) |
Oct 19, 2004 | 6.860 | 6.910 | 6.750 | 6.772 | 248,000 | +0.00(+0.00%) |
Oct 18, 2004 | 6.628 | 6.890 | 6.588 | 6.772 | 367,000 | +0.14(+2.07%) |
Oct 15, 2004 | 6.550 | 6.723 | 6.550 | 6.635 | 202,600 | +0.07(+1.10%) |
Oct 14, 2004 | 6.525 | 6.595 | 6.500 | 6.562 | 234,400 | +0.04(+0.65%) |
Oct 13, 2004 | 6.588 | 6.588 | 6.495 | 6.520 | 224,800 | -0.01(-0.19%) |
Oct 12, 2004 | 6.470 | 6.603 | 6.402 | 6.532 | 193,600 | +0.05(+0.85%) |
Oct 11, 2004 | 6.475 | 6.513 | 6.393 | 6.478 | 261,400 | -0.04(-0.54%) |
Oct 08, 2004 | 6.640 | 6.747 | 6.503 | 6.513 | 273,800 | -0.14(-2.14%) |
Oct 07, 2004 | 6.915 | 6.928 | 6.655 | 6.655 | 312,400 | -0.22(-3.20%) |
Oct 06, 2004 | 6.473 | 6.875 | 6.463 | 6.875 | 565,000 | +0.33(+5.12%) |
Oct 05, 2004 | 6.287 | 6.562 | 6.272 | 6.540 | 305,000 | +3.36(+105.94%) |
Oct 04, 2004 | 3.200 | 3.237 | 3.171 | 3.176 | 282,800 | -0.01(-0.33%) |
Oct 01, 2004 | 3.141 | 3.211 | 3.141 | 3.186 | 472,400 | +0.08(+2.51%) |
Sep 30, 2004 | 3.084 | 3.140 | 3.084 | 3.108 | 499,600 | +0.01(+0.24%) |
Sep 29, 2004 | 3.061 | 3.125 | 3.061 | 3.101 | 382,800 | +0.02(+0.75%) |
Sep 28, 2004 | 2.944 | 3.078 | 2.944 | 3.078 | 485,200 | +0.12(+3.99%) |
Sep 27, 2004 | 2.993 | 3.002 | 2.954 | 2.959 | 192,800 | -0.03(-0.84%) |
Sep 24, 2004 | 2.962 | 3.012 | 2.962 | 2.984 | 171,200 | +0.02(+0.53%) |
Sep 23, 2004 | 3.009 | 3.021 | 2.921 | 2.969 | 430,000 | -0.04(-1.45%) |
Sep 22, 2004 | 3.052 | 3.072 | 2.999 | 3.013 | 431,600 | -0.06(-1.93%) |
Sep 21, 2004 | 3.044 | 3.097 | 3.016 | 3.072 | 342,400 | +0.04(+1.34%) |
Sep 20, 2004 | 3.015 | 3.044 | 2.990 | 3.031 | 181,200 | +0.01(+0.37%) |
Sep 17, 2004 | 3.064 | 3.075 | 2.971 | 3.020 | 303,200 | -0.01(-0.25%) |
Sep 16, 2004 | 2.937 | 3.045 | 2.937 | 3.027 | 233,200 | +0.07(+2.37%) |
Sep 15, 2004 | 2.941 | 2.978 | 2.910 | 2.958 | 177,200 | +0.03(+1.15%) |
Sep 14, 2004 | 2.936 | 2.943 | 2.894 | 2.924 | 299,600 | -0.01(-0.49%) |
Sep 13, 2004 | 2.911 | 3.024 | 2.903 | 2.938 | 362,400 | +0.04(+1.31%) |
Sep 10, 2004 | 2.846 | 2.921 | 2.842 | 2.900 | 217,200 | +0.05(+1.91%) |
Sep 09, 2004 | 2.809 | 2.853 | 2.792 | 2.846 | 312,800 | +0.04(+1.27%) |
Sep 08, 2004 | 2.852 | 2.865 | 2.799 | 2.810 | 228,000 | -0.04(-1.49%) |
Sep 07, 2004 | 2.851 | 2.861 | 2.809 | 2.853 | 169,200 | +0.01(+0.46%) |
Sep 03, 2004 | 2.881 | 2.906 | 2.770 | 2.839 | 145,600 | -0.04(-1.39%) |
Sep 02, 2004 | 2.841 | 2.879 | 2.841 | 2.879 | 393,200 | +0.02(+0.81%) |
Sep 01, 2004 | 2.803 | 2.867 | 2.781 | 2.856 | 354,800 | +0.04(+1.33%) |
Aug 31, 2004 | 2.766 | 2.820 | 2.743 | 2.819 | 298,800 | +0.04(+1.58%) |
Aug 30, 2004 | 2.781 | 2.819 | 2.759 | 2.775 | 178,400 | -0.02(-0.78%) |
Aug 27, 2004 | 2.809 | 2.828 | 2.784 | 2.797 | 182,000 | -0.01(-0.42%) |
Aug 26, 2004 | 2.873 | 2.875 | 2.796 | 2.809 | 232,400 | -0.07(-2.41%) |
Aug 25, 2004 | 2.806 | 2.878 | 2.774 | 2.878 | 246,400 | +0.06(+2.02%) |
Aug 24, 2004 | 2.819 | 2.823 | 2.774 | 2.821 | 117,600 | +0.02(+0.85%) |
Aug 23, 2004 | 2.792 | 2.819 | 2.768 | 2.797 | 248,000 | -0.01(-0.31%) |
Aug 20, 2004 | 2.781 | 2.821 | 2.766 | 2.806 | 240,132 | +0.04(+1.38%) |
Aug 19, 2004 | 2.806 | 2.812 | 2.734 | 2.768 | 368,800 | -0.04(-1.47%) |
Aug 18, 2004 | 2.766 | 2.809 | 2.751 | 2.809 | 305,800 | +0.03(+1.10%) |
Aug 17, 2004 | 2.788 | 2.828 | 2.753 | 2.779 | 236,400 | -0.04(-1.44%) |
Aug 16, 2004 | 2.793 | 2.848 | 2.792 | 2.819 | 288,000 | +0.01(+0.27%) |
Aug 13, 2004 | 2.758 | 2.812 | 2.746 | 2.812 | 327,600 | +0.06(+2.32%) |
Aug 12, 2004 | 2.791 | 2.819 | 2.728 | 2.748 | 226,800 | -0.07(-2.51%) |
Aug 11, 2004 | 2.820 | 2.829 | 2.757 | 2.819 | 527,200 | -0.04(-1.53%) |
Aug 10, 2004 | 2.757 | 2.868 | 2.757 | 2.862 | 450,800 | +0.11(+3.85%) |
Aug 09, 2004 | 2.679 | 2.757 | 2.679 | 2.756 | 292,800 | +0.07(+2.56%) |
Aug 06, 2004 | 2.772 | 2.773 | 2.683 | 2.688 | 456,400 | -0.16(-5.56%) |
Aug 05, 2004 | 2.869 | 2.919 | 2.829 | 2.846 | 316,400 | -0.01(-0.31%) |
Aug 04, 2004 | 2.894 | 2.929 | 2.829 | 2.854 | 352,000 | -0.06(-2.12%) |
Aug 03, 2004 | 3.033 | 3.047 | 2.866 | 2.916 | 382,800 | -0.13(-4.33%) |
Aug 02, 2004 | 2.928 | 3.048 | 2.928 | 3.048 | 459,200 | +0.08(+2.80%) |
Jul 30, 2004 | 2.813 | 2.999 | 2.813 | 2.965 | 526,400 | +0.13(+4.77%) |
Jul 29, 2004 | 2.709 | 2.869 | 2.696 | 2.830 | 693,200 | +0.22(+8.61%) |
Jul 28, 2004 | 2.707 | 2.707 | 2.569 | 2.606 | 233,600 | -0.11(-4.03%) |
Jul 27, 2004 | 2.617 | 2.731 | 2.600 | 2.715 | 167,600 | +0.10(+3.97%) |
Jul 26, 2004 | 2.611 | 2.664 | 2.607 | 2.611 | 208,000 | -0.01(-0.48%) |
Jul 23, 2004 | 2.672 | 2.703 | 2.609 | 2.624 | 217,200 | -0.05(-1.96%) |
Jul 22, 2004 | 2.694 | 2.706 | 2.587 | 2.676 | 409,200 | -0.02(-0.79%) |
Jul 21, 2004 | 2.778 | 2.781 | 2.697 | 2.697 | 254,000 | -0.07(-2.40%) |
Jul 20, 2004 | 2.772 | 2.797 | 2.754 | 2.764 | 232,000 | -0.01(-0.32%) |
Jul 19, 2004 | 2.773 | 2.811 | 2.770 | 2.772 | 156,800 | -0.00(-0.02%) |
Jul 16, 2004 | 2.791 | 2.814 | 2.771 | 2.773 | 382,800 | -0.03(-1.05%) |
Jul 15, 2004 | 2.816 | 2.868 | 2.798 | 2.803 | 363,200 | -0.05(-1.67%) |
Jul 14, 2004 | 2.851 | 2.879 | 2.813 | 2.850 | 162,400 | -0.02(-0.59%) |
Jul 13, 2004 | 2.864 | 2.886 | 2.855 | 2.867 | 264,400 | -0.02(-0.59%) |
Jul 12, 2004 | 2.808 | 2.926 | 2.807 | 2.884 | 527,600 | +0.06(+1.94%) |
Jul 09, 2004 | 2.776 | 2.843 | 2.776 | 2.829 | 163,200 | +0.04(+1.50%) |
Jul 08, 2004 | 2.819 | 2.828 | 2.776 | 2.787 | 361,600 | -0.03(-1.17%) |
Jul 07, 2004 | 2.815 | 2.851 | 2.813 | 2.820 | 263,600 | -0.00(-0.07%) |
Jul 06, 2004 | 2.856 | 2.864 | 2.797 | 2.822 | 370,400 | -0.03(-1.14%) |
Jul 02, 2004 | 2.874 | 2.882 | 2.838 | 2.854 | 159,600 | -0.03(-0.87%) |
Jul 01, 2004 | 2.922 | 2.950 | 2.879 | 2.879 | 297,200 | -0.06(-1.98%) |
Jun 30, 2004 | 2.885 | 2.938 | 2.861 | 2.938 | 317,600 | +0.03(+1.18%) |
Jun 29, 2004 | 2.885 | 2.925 | 2.885 | 2.903 | 446,400 | +0.01(+0.43%) |
Jun 28, 2004 | 2.935 | 2.936 | 2.886 | 2.891 | 524,400 | -0.10(-3.42%) |
Jun 25, 2004 | 2.900 | 2.994 | 2.847 | 2.993 | 781,600 | +0.06(+1.89%) |
Jun 24, 2004 | 2.929 | 2.944 | 2.901 | 2.938 | 402,000 | -0.01(-0.21%) |
Jun 23, 2004 | 2.844 | 2.947 | 2.837 | 2.944 | 256,400 | +0.08(+2.70%) |
Jun 22, 2004 | 2.861 | 2.879 | 2.808 | 2.866 | 444,000 | +0.00(+0.02%) |
Jun 21, 2004 | 2.913 | 2.913 | 2.861 | 2.866 | 270,800 | -0.03(-1.15%) |
Jun 18, 2004 | 2.829 | 2.912 | 2.819 | 2.899 | 612,000 | +0.06(+1.99%) |
Jun 17, 2004 | 2.836 | 2.871 | 2.811 | 2.842 | 370,000 | +0.03(+1.13%) |
Jun 16, 2004 | 2.824 | 2.852 | 2.786 | 2.811 | 423,600 | +0.01(+0.36%) |
Jun 15, 2004 | 2.639 | 2.812 | 2.639 | 2.801 | 428,000 | +0.16(+6.03%) |
Jun 14, 2004 | 2.695 | 2.708 | 2.640 | 2.641 | 187,200 | -0.09(-3.23%) |
Jun 10, 2004 | 2.695 | 2.759 | 2.695 | 2.729 | 294,800 | +0.03(+0.95%) |
Jun 09, 2004 | 2.729 | 2.750 | 2.702 | 2.704 | 149,200 | -0.03(-1.03%) |
Jun 08, 2004 | 2.733 | 2.756 | 2.723 | 2.732 | 252,000 | -0.02(-0.66%) |
Jun 07, 2004 | 2.701 | 2.762 | 2.701 | 2.750 | 386,800 | +0.02(+0.85%) |
Jun 04, 2004 | 2.717 | 2.772 | 2.704 | 2.727 | 340,400 | +0.04(+1.42%) |
Jun 03, 2004 | 2.761 | 2.766 | 2.678 | 2.689 | 243,200 | -0.04(-1.60%) |
Jun 02, 2004 | 2.723 | 2.781 | 2.705 | 2.732 | 216,800 | -0.01(-0.43%) |
Jun 01, 2004 | 2.673 | 2.748 | 2.673 | 2.744 | 330,000 | +0.05(+1.83%) |
May 28, 2004 | 2.731 | 2.734 | 2.681 | 2.695 | 227,600 | -0.03(-1.17%) |
May 27, 2004 | 2.672 | 2.729 | 2.663 | 2.727 | 301,600 | +0.03(+1.18%) |
May 26, 2004 | 2.674 | 2.723 | 2.603 | 2.695 | 590,800 | +0.07(+2.67%) |
May 25, 2004 | 2.513 | 2.625 | 2.469 | 2.625 | 545,600 | +0.11(+4.40%) |
May 24, 2004 | 2.488 | 2.532 | 2.457 | 2.514 | 504,000 | +0.01(+0.40%) |
May 21, 2004 | 2.472 | 2.504 | 2.456 | 2.504 | 280,800 | +0.03(+1.31%) |
May 20, 2004 | 2.436 | 2.483 | 2.425 | 2.472 | 396,000 | +0.03(+1.15%) |
May 19, 2004 | 2.388 | 2.470 | 2.376 | 2.444 | 490,800 | +0.06(+2.52%) |
May 18, 2004 | 2.409 | 2.436 | 2.366 | 2.384 | 249,600 | +0.01(+0.34%) |
May 17, 2004 | 2.416 | 2.419 | 2.333 | 2.376 | 267,200 | -0.07(-2.84%) |
May 14, 2004 | 2.442 | 2.487 | 2.414 | 2.445 | 302,800 | -0.02(-0.81%) |
May 13, 2004 | 2.487 | 2.502 | 2.453 | 2.465 | 208,000 | -0.04(-1.42%) |
May 12, 2004 | 2.408 | 2.501 | 2.374 | 2.501 | 272,800 | +0.07(+2.69%) |
May 11, 2004 | 2.401 | 2.438 | 2.382 | 2.435 | 276,800 | +0.04(+1.83%) |
May 10, 2004 | 2.362 | 2.424 | 2.256 | 2.391 | 474,400 | +0.03(+1.08%) |
May 07, 2004 | 2.349 | 2.394 | 2.328 | 2.366 | 393,200 | +0.01(+0.64%) |
May 06, 2004 | 2.354 | 2.375 | 2.349 | 2.351 | 659,200 | -0.02(-1.03%) |
May 05, 2004 | 2.375 | 2.393 | 2.362 | 2.375 | 878,400 | +0.00(+0.00%) |
May 04, 2004 | 2.469 | 2.545 | 2.349 | 2.375 | 784,800 | +0.10(+4.45%) |
May 03, 2004 | 2.284 | 2.360 | 2.274 | 2.274 | 307,600 | -0.04(-1.73%) |
Apr 30, 2004 | 2.332 | 2.367 | 2.292 | 2.314 | 298,400 | +0.02(+0.82%) |
Apr 29, 2004 | 2.381 | 2.398 | 2.281 | 2.295 | 374,800 | -0.10(-4.33%) |
Apr 28, 2004 | 2.446 | 2.459 | 2.384 | 2.399 | 347,200 | -0.06(-2.49%) |
Apr 27, 2004 | 2.493 | 2.519 | 2.438 | 2.460 | 343,600 | -0.03(-1.11%) |
Apr 26, 2004 | 2.517 | 2.517 | 2.397 | 2.487 | 392,400 | -0.05(-1.80%) |
Apr 23, 2004 | 2.538 | 2.538 | 2.453 | 2.533 | 118,400 | +0.03(+1.32%) |
Apr 22, 2004 | 2.450 | 2.538 | 2.450 | 2.500 | 208,400 | +0.01(+0.33%) |
Apr 21, 2004 | 2.453 | 2.496 | 2.435 | 2.492 | 123,600 | +0.05(+1.94%) |
Apr 20, 2004 | 2.434 | 2.494 | 2.434 | 2.444 | 205,600 | -0.00(-0.13%) |
Apr 19, 2004 | 2.428 | 2.471 | 2.413 | 2.447 | 161,200 | +0.01(+0.41%) |
Apr 16, 2004 | 2.396 | 2.454 | 2.384 | 2.438 | 269,600 | +0.04(+1.85%) |
Apr 15, 2004 | 2.446 | 2.469 | 2.393 | 2.393 | 108,800 | -0.09(-3.45%) |
Apr 14, 2004 | 2.471 | 2.493 | 2.433 | 2.479 | 52,400 | -0.01(-0.23%) |
Apr 13, 2004 | 2.518 | 2.539 | 2.476 | 2.484 | 161,600 | -0.01(-0.58%) |
Apr 12, 2004 | 2.409 | 2.523 | 2.409 | 2.499 | 294,000 | +0.06(+2.67%) |
Apr 08, 2004 | 2.483 | 2.513 | 2.434 | 2.434 | 94,400 | -0.06(-2.36%) |
Apr 07, 2004 | 2.426 | 2.529 | 2.403 | 2.493 | 196,400 | +0.06(+2.39%) |
Apr 06, 2004 | 2.525 | 2.525 | 2.430 | 2.434 | 214,400 | -0.12(-4.58%) |
Apr 05, 2004 | 2.496 | 2.551 | 2.489 | 2.551 | 210,800 | +0.05(+1.92%) |
Apr 02, 2004 | 2.503 | 2.516 | 2.493 | 2.503 | 273,200 | +0.00(+0.05%) |