Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.888 | 7.060 | 6.857 | 6.963 | 3,187,200 | +0.11(+1.53%) |
Apr 28, 2005 | 6.905 | 6.955 | 6.832 | 6.857 | 2,718,400 | -0.05(-0.69%) |
Apr 27, 2005 | 6.787 | 6.982 | 6.513 | 6.905 | 6,876,000 | +0.12(+1.73%) |
Apr 26, 2005 | 7.300 | 7.300 | 6.250 | 6.787 | 21,287,200 | -0.48(-6.54%) |
Apr 25, 2005 | 6.978 | 7.287 | 6.965 | 7.263 | 6,273,600 | +0.26(+3.71%) |
Apr 22, 2005 | 7.010 | 7.067 | 6.803 | 7.003 | 5,339,200 | -0.06(-0.92%) |
Apr 21, 2005 | 6.838 | 7.067 | 6.723 | 7.067 | 7,185,600 | +0.38(+5.68%) |
Apr 20, 2005 | 6.690 | 6.737 | 6.553 | 6.688 | 4,765,600 | +0.01(+0.19%) |
Apr 19, 2005 | 6.315 | 6.800 | 6.308 | 6.675 | 10,390,400 | +0.40(+6.33%) |
Apr 18, 2005 | 6.588 | 6.595 | 6.215 | 6.277 | 8,256,800 | -0.36(-5.46%) |
Apr 15, 2005 | 6.725 | 6.867 | 6.575 | 6.640 | 5,784,000 | -0.08(-1.26%) |
Apr 14, 2005 | 7.525 | 7.527 | 6.558 | 6.725 | 15,618,400 | -0.83(-10.93%) |
Apr 13, 2005 | 7.650 | 7.772 | 7.537 | 7.550 | 3,385,600 | -0.06(-0.72%) |
Apr 12, 2005 | 7.500 | 7.635 | 7.393 | 7.605 | 1,830,400 | +0.07(+0.90%) |
Apr 11, 2005 | 7.553 | 7.622 | 7.465 | 7.537 | 1,743,200 | -0.03(-0.36%) |
Apr 08, 2005 | 7.588 | 7.688 | 7.487 | 7.565 | 1,994,400 | -0.12(-1.63%) |
Apr 07, 2005 | 7.737 | 7.750 | 7.595 | 7.690 | 3,140,000 | -0.03(-0.39%) |
Apr 06, 2005 | 7.750 | 7.920 | 7.718 | 7.720 | 2,743,200 | -0.03(-0.39%) |
Apr 05, 2005 | 7.607 | 7.855 | 7.607 | 7.750 | 3,658,400 | +0.13(+1.77%) |
Apr 04, 2005 | 7.600 | 7.688 | 7.412 | 7.615 | 2,997,600 | +0.03(+0.40%) |
Apr 01, 2005 | 7.550 | 7.700 | 7.522 | 7.585 | 3,944,000 | +0.09(+1.17%) |
Mar 31, 2005 | 7.500 | 7.620 | 7.470 | 7.497 | 3,720,800 | +0.01(+0.13%) |
Mar 30, 2005 | 7.205 | 7.560 | 7.205 | 7.487 | 3,988,000 | +0.29(+3.96%) |
Mar 29, 2005 | 7.255 | 7.455 | 7.183 | 7.202 | 3,887,200 | -0.05(-0.72%) |
Mar 28, 2005 | 7.085 | 7.325 | 7.085 | 7.255 | 4,265,600 | +0.17(+2.47%) |
Mar 24, 2005 | 7.005 | 7.228 | 7.005 | 7.080 | 5,624,000 | +0.08(+1.11%) |
Mar 23, 2005 | 7.170 | 7.170 | 6.940 | 7.003 | 4,337,600 | -0.20(-2.74%) |
Mar 22, 2005 | 7.335 | 7.487 | 7.162 | 7.200 | 3,011,200 | -0.17(-2.31%) |
Mar 21, 2005 | 7.450 | 7.463 | 7.275 | 7.370 | 2,003,200 | -0.04(-0.57%) |
Mar 18, 2005 | 7.775 | 7.785 | 7.312 | 7.412 | 6,648,800 | -0.07(-0.87%) |
Mar 17, 2005 | 7.500 | 7.548 | 7.393 | 7.478 | 3,336,000 | -0.04(-0.47%) |
Mar 16, 2005 | 7.615 | 7.707 | 7.508 | 7.513 | 3,951,200 | -0.17(-2.15%) |
Mar 15, 2005 | 7.800 | 7.825 | 7.633 | 7.678 | 4,211,200 | -0.04(-0.55%) |
Mar 14, 2005 | 7.580 | 7.785 | 7.577 | 7.720 | 4,649,600 | +0.15(+1.98%) |
Mar 11, 2005 | 7.820 | 7.875 | 7.390 | 7.570 | 8,821,600 | -0.28(-3.57%) |
Mar 10, 2005 | 8.025 | 8.137 | 7.800 | 7.850 | 4,891,200 | -0.21(-2.61%) |
Mar 09, 2005 | 8.250 | 8.250 | 7.985 | 8.060 | 6,740,800 | -0.38(-4.47%) |
Mar 08, 2005 | 8.550 | 8.555 | 8.380 | 8.438 | 2,012,800 | -0.09(-1.00%) |
Mar 07, 2005 | 8.705 | 8.735 | 8.475 | 8.523 | 2,826,400 | -0.12(-1.45%) |
Mar 04, 2005 | 8.688 | 8.703 | 8.562 | 8.648 | 2,301,600 | +0.04(+0.46%) |
Mar 03, 2005 | 8.707 | 8.750 | 8.500 | 8.607 | 2,301,600 | -0.01(-0.09%) |
Mar 02, 2005 | 8.592 | 8.697 | 8.550 | 8.615 | 2,664,000 | +0.09(+1.00%) |
Mar 01, 2005 | 8.365 | 8.562 | 8.365 | 8.530 | 2,528,800 | +0.19(+2.28%) |
Feb 28, 2005 | 8.662 | 8.775 | 8.305 | 8.340 | 3,577,600 | -0.14(-1.71%) |
Feb 25, 2005 | 8.275 | 8.595 | 8.135 | 8.485 | 3,799,200 | +0.26(+3.22%) |
Feb 24, 2005 | 8.115 | 8.238 | 7.975 | 8.220 | 2,635,200 | +0.11(+1.33%) |
Feb 23, 2005 | 7.928 | 8.258 | 7.628 | 8.113 | 3,720,800 | +0.06(+0.78%) |
Feb 22, 2005 | 8.443 | 8.443 | 7.960 | 8.050 | 5,705,600 | -0.39(-4.65%) |
Feb 18, 2005 | 8.588 | 8.588 | 8.387 | 8.443 | 3,382,400 | -0.12(-1.37%) |
Feb 17, 2005 | 8.777 | 8.783 | 8.480 | 8.560 | 3,706,400 | -0.15(-1.78%) |
Feb 16, 2005 | 8.640 | 8.742 | 8.613 | 8.715 | 1,850,400 | +0.02(+0.26%) |
Feb 15, 2005 | 8.670 | 8.748 | 8.600 | 8.693 | 2,775,200 | +0.03(+0.29%) |
Feb 14, 2005 | 8.502 | 8.845 | 8.475 | 8.668 | 5,164,000 | +0.17(+1.94%) |
Feb 11, 2005 | 8.297 | 8.617 | 8.297 | 8.502 | 4,161,600 | +0.21(+2.50%) |
Feb 10, 2005 | 8.137 | 8.348 | 8.045 | 8.295 | 4,828,800 | +0.21(+2.57%) |
Feb 09, 2005 | 8.130 | 8.293 | 8.062 | 8.088 | 4,666,400 | -0.04(-0.52%) |
Feb 08, 2005 | 8.285 | 8.318 | 7.952 | 8.130 | 4,368,800 | -0.17(-2.05%) |
Feb 07, 2005 | 8.475 | 8.475 | 8.275 | 8.300 | 4,482,400 | -0.17(-2.06%) |
Feb 04, 2005 | 8.325 | 8.475 | 8.305 | 8.475 | 2,588,000 | +0.12(+1.50%) |
Feb 03, 2005 | 8.287 | 8.350 | 8.188 | 8.350 | 3,362,400 | +0.19(+2.30%) |
Feb 02, 2005 | 8.342 | 8.342 | 7.935 | 8.162 | 6,425,600 | -0.18(-2.16%) |
Feb 01, 2005 | 8.375 | 8.455 | 8.250 | 8.342 | 2,941,600 | -0.04(-0.54%) |
Jan 31, 2005 | 7.925 | 8.450 | 7.925 | 8.387 | 4,874,400 | +0.46(+5.84%) |
Jan 28, 2005 | 7.965 | 7.990 | 7.787 | 7.925 | 2,702,400 | -0.04(-0.56%) |
Jan 27, 2005 | 7.938 | 8.115 | 7.938 | 7.970 | 2,783,200 | +0.07(+0.92%) |
Jan 26, 2005 | 7.695 | 7.935 | 7.652 | 7.897 | 2,105,600 | +0.20(+2.63%) |
Jan 25, 2005 | 7.607 | 7.980 | 7.607 | 7.695 | 2,888,800 | +0.08(+1.12%) |
Jan 24, 2005 | 7.895 | 7.985 | 7.505 | 7.610 | 4,339,200 | -0.26(-3.30%) |
Jan 21, 2005 | 7.883 | 8.102 | 7.832 | 7.870 | 2,753,600 | +0.05(+0.64%) |
Jan 20, 2005 | 7.720 | 7.938 | 7.575 | 7.820 | 3,624,000 | +0.10(+1.30%) |
Jan 19, 2005 | 8.125 | 8.125 | 7.697 | 7.720 | 4,644,000 | -0.43(-5.25%) |
Jan 18, 2005 | 8.125 | 8.195 | 7.987 | 8.148 | 3,576,800 | +0.03(+0.37%) |
Jan 14, 2005 | 7.875 | 8.332 | 7.825 | 8.117 | 7,552,000 | +0.31(+4.04%) |
Jan 13, 2005 | 7.612 | 8.037 | 7.588 | 7.803 | 5,585,600 | +0.25(+3.34%) |
Jan 12, 2005 | 7.612 | 7.683 | 7.513 | 7.550 | 4,268,000 | +0.05(+0.67%) |
Jan 11, 2005 | 7.438 | 7.713 | 7.275 | 7.500 | 4,544,000 | +0.12(+1.66%) |
Jan 10, 2005 | 7.130 | 7.525 | 7.130 | 7.378 | 6,493,600 | +0.30(+4.24%) |
Jan 07, 2005 | 7.060 | 7.272 | 6.987 | 7.077 | 3,712,000 | +0.08(+1.11%) |
Jan 06, 2005 | 6.875 | 7.128 | 6.875 | 7.000 | 3,397,600 | +0.04(+0.57%) |
Jan 05, 2005 | 7.000 | 7.110 | 6.625 | 6.960 | 5,496,000 | -0.12(-1.63%) |
Jan 04, 2005 | 7.162 | 7.338 | 7.055 | 7.075 | 2,972,000 | -0.09(-1.29%) |
Jan 03, 2005 | 7.150 | 7.287 | 7.013 | 7.168 | 4,839,200 | +0.08(+1.13%) |
Dec 31, 2004 | 7.338 | 7.338 | 7.088 | 7.088 | 2,438,400 | -0.24(-3.31%) |
Dec 30, 2004 | 7.375 | 7.375 | 7.303 | 7.330 | 1,503,200 | -0.04(-0.61%) |
Dec 29, 2004 | 7.265 | 7.395 | 7.250 | 7.375 | 2,084,800 | +0.11(+1.55%) |
Dec 28, 2004 | 7.218 | 7.300 | 7.175 | 7.263 | 1,983,200 | +0.06(+0.76%) |
Dec 27, 2004 | 7.290 | 7.300 | 7.168 | 7.207 | 1,345,600 | -0.08(-1.10%) |
Dec 23, 2004 | 7.350 | 7.350 | 7.275 | 7.287 | 1,721,600 | +0.00(+0.00%) |
Dec 22, 2004 | 7.475 | 7.497 | 7.213 | 7.287 | 3,340,800 | -0.19(-2.54%) |
Dec 21, 2004 | 7.075 | 7.525 | 7.075 | 7.478 | 5,490,400 | +0.25(+3.49%) |
Dec 20, 2004 | 7.350 | 7.350 | 7.200 | 7.225 | 2,399,200 | -0.03(-0.34%) |
Dec 17, 2004 | 7.334 | 7.393 | 7.247 | 7.250 | 7,321,600 | -0.08(-1.14%) |
Dec 16, 2004 | 7.388 | 7.438 | 7.250 | 7.334 | 9,884,800 | -0.05(-0.73%) |
Dec 15, 2004 | 7.325 | 7.412 | 7.306 | 7.388 | 6,073,600 | +0.08(+1.08%) |
Dec 14, 2004 | 7.306 | 7.335 | 7.258 | 7.309 | 7,424,000 | -0.00(-0.02%) |
Dec 13, 2004 | 7.237 | 7.362 | 7.160 | 7.310 | 7,059,200 | +0.14(+1.95%) |
Dec 10, 2004 | 6.780 | 7.232 | 6.777 | 7.170 | 10,569,600 | +0.39(+5.83%) |
Dec 09, 2004 | 6.688 | 6.790 | 6.670 | 6.775 | 4,953,600 | +0.09(+1.31%) |
Dec 08, 2004 | 6.525 | 6.688 | 6.511 | 6.688 | 7,459,200 | +0.17(+2.61%) |
Dec 07, 2004 | 6.676 | 6.679 | 6.500 | 6.518 | 4,739,200 | -0.16(-2.43%) |
Dec 06, 2004 | 6.660 | 6.706 | 6.631 | 6.680 | 3,772,800 | +0.02(+0.30%) |
Dec 03, 2004 | 6.662 | 6.750 | 6.645 | 6.660 | 6,758,400 | -0.01(-0.13%) |
Dec 02, 2004 | 6.737 | 6.769 | 6.631 | 6.669 | 7,056,000 | -0.11(-1.60%) |
Dec 01, 2004 | 6.681 | 6.856 | 6.669 | 6.777 | 14,841,600 | +0.09(+1.35%) |
Nov 30, 2004 | 6.650 | 6.744 | 6.594 | 6.688 | 5,500,800 | +0.04(+0.56%) |
Nov 29, 2004 | 6.683 | 6.719 | 6.600 | 6.650 | 3,961,600 | -0.03(-0.49%) |
Nov 26, 2004 | 6.675 | 6.718 | 6.645 | 6.683 | 809,600 | +0.01(+0.21%) |
Nov 24, 2004 | 6.718 | 6.719 | 6.665 | 6.669 | 3,168,000 | -0.05(-0.74%) |
Nov 23, 2004 | 6.689 | 6.719 | 6.628 | 6.719 | 4,118,400 | +0.04(+0.60%) |
Nov 22, 2004 | 6.425 | 6.688 | 6.425 | 6.679 | 5,308,800 | +0.18(+2.75%) |
Nov 19, 2004 | 6.500 | 6.556 | 6.487 | 6.500 | 4,870,400 | -0.01(-0.10%) |
Nov 18, 2004 | 6.556 | 6.594 | 6.501 | 6.506 | 4,188,800 | -0.03(-0.50%) |
Nov 17, 2004 | 6.562 | 6.650 | 6.484 | 6.539 | 8,764,800 | -0.06(-0.93%) |
Nov 16, 2004 | 6.799 | 6.812 | 6.588 | 6.600 | 5,836,800 | -0.20(-2.91%) |
Nov 15, 2004 | 6.651 | 6.827 | 6.638 | 6.798 | 5,328,000 | +0.18(+2.68%) |
Nov 12, 2004 | 6.537 | 6.625 | 6.469 | 6.620 | 4,326,400 | +0.11(+1.65%) |
Nov 11, 2004 | 6.388 | 6.569 | 6.374 | 6.513 | 6,220,800 | +0.17(+2.76%) |
Nov 10, 2004 | 6.544 | 6.626 | 6.287 | 6.338 | 12,953,600 | -0.14(-2.12%) |
Nov 09, 2004 | 6.175 | 6.585 | 6.168 | 6.475 | 8,915,200 | +0.31(+5.07%) |
Nov 08, 2004 | 6.188 | 6.246 | 6.160 | 6.162 | 6,099,200 | +0.01(+0.20%) |
Nov 05, 2004 | 6.138 | 6.247 | 6.135 | 6.150 | 10,963,200 | +0.04(+0.61%) |
Nov 04, 2004 | 6.090 | 6.312 | 6.069 | 6.112 | 5,564,800 | +0.03(+0.49%) |
Nov 03, 2004 | 6.131 | 6.244 | 6.056 | 6.082 | 5,820,800 | +0.02(+0.37%) |
Nov 02, 2004 | 6.131 | 6.186 | 6.016 | 6.060 | 7,158,400 | -0.06(-0.98%) |
Nov 01, 2004 | 5.956 | 6.173 | 5.894 | 6.120 | 5,385,600 | +0.19(+3.23%) |
Oct 29, 2004 | 5.964 | 6.019 | 5.906 | 5.929 | 6,796,800 | -0.05(-0.79%) |
Oct 28, 2004 | 5.867 | 5.991 | 5.844 | 5.976 | 6,544,000 | +0.08(+1.31%) |
Oct 27, 2004 | 5.625 | 5.938 | 5.614 | 5.899 | 15,478,400 | +0.27(+4.87%) |
Oct 26, 2004 | 5.750 | 5.838 | 5.525 | 5.625 | 12,646,400 | -0.12(-2.17%) |
Oct 25, 2004 | 5.550 | 5.844 | 5.537 | 5.750 | 8,912,000 | +0.17(+3.12%) |
Oct 22, 2004 | 5.604 | 5.638 | 5.544 | 5.576 | 4,329,600 | +0.00(+0.07%) |
Oct 21, 2004 | 5.487 | 5.572 | 5.401 | 5.572 | 2,832,000 | +0.09(+1.66%) |
Oct 20, 2004 | 5.353 | 5.550 | 5.353 | 5.481 | 4,739,200 | +0.13(+2.43%) |
Oct 19, 2004 | 5.551 | 5.556 | 5.106 | 5.351 | 19,625,600 | -0.20(-3.58%) |
Oct 18, 2004 | 5.669 | 5.669 | 5.513 | 5.550 | 6,115,200 | -0.12(-2.09%) |
Oct 15, 2004 | 5.366 | 5.690 | 5.312 | 5.669 | 6,665,600 | +0.30(+5.66%) |
Oct 14, 2004 | 5.481 | 5.562 | 5.365 | 5.365 | 2,444,800 | -0.11(-2.01%) |
Oct 13, 2004 | 5.556 | 5.605 | 5.475 | 5.475 | 2,025,600 | -0.07(-1.20%) |
Oct 12, 2004 | 5.562 | 5.575 | 5.484 | 5.541 | 2,112,000 | -0.05(-0.94%) |
Oct 11, 2004 | 5.675 | 5.675 | 5.566 | 5.594 | 2,672,000 | -0.08(-1.41%) |
Oct 08, 2004 | 5.600 | 5.739 | 5.544 | 5.674 | 4,784,000 | +0.05(+0.93%) |
Oct 07, 2004 | 5.734 | 5.775 | 5.621 | 5.621 | 3,808,000 | -0.03(-0.55%) |
Oct 06, 2004 | 5.577 | 5.656 | 5.572 | 5.652 | 2,115,200 | +0.08(+1.34%) |
Oct 05, 2004 | 5.555 | 5.593 | 5.543 | 5.577 | 3,785,600 | +0.01(+0.16%) |
Oct 04, 2004 | 5.593 | 5.619 | 5.486 | 5.569 | 11,734,400 | +0.04(+0.70%) |
Oct 01, 2004 | 5.438 | 5.595 | 5.438 | 5.530 | 27,920,000 | +0.21(+3.90%) |
Sep 30, 2004 | 5.316 | 5.356 | 5.211 | 5.322 | 10,275,200 | +0.01(+0.26%) |
Sep 29, 2004 | 5.487 | 5.525 | 5.305 | 5.309 | 6,851,200 | -0.13(-2.39%) |
Sep 28, 2004 | 5.281 | 5.494 | 5.237 | 5.439 | 18,627,200 | +0.60(+12.43%) |
Sep 27, 2004 | 4.875 | 4.883 | 4.812 | 4.838 | 2,131,200 | -0.04(-0.92%) |
Sep 24, 2004 | 4.812 | 4.950 | 4.806 | 4.883 | 2,755,200 | +0.09(+1.80%) |
Sep 23, 2004 | 4.875 | 4.883 | 4.785 | 4.796 | 2,054,400 | -0.08(-1.62%) |
Sep 22, 2004 | 4.975 | 4.987 | 4.855 | 4.875 | 2,921,600 | -0.11(-2.26%) |
Sep 21, 2004 | 4.888 | 5.025 | 4.888 | 4.987 | 3,721,600 | +0.11(+2.31%) |
Sep 20, 2004 | 4.889 | 4.923 | 4.875 | 4.875 | 1,075,200 | -0.03(-0.54%) |
Sep 17, 2004 | 4.956 | 4.956 | 4.888 | 4.901 | 2,083,200 | -0.05(-1.11%) |
Sep 16, 2004 | 4.889 | 4.992 | 4.889 | 4.956 | 1,987,200 | +0.07(+1.41%) |
Sep 15, 2004 | 4.912 | 4.919 | 4.865 | 4.888 | 4,243,200 | -0.03(-0.69%) |
Sep 14, 2004 | 4.907 | 4.976 | 4.890 | 4.921 | 2,566,400 | +0.01(+0.28%) |
Sep 13, 2004 | 4.856 | 4.950 | 4.856 | 4.907 | 2,713,600 | +0.05(+1.08%) |
Sep 10, 2004 | 4.975 | 5.000 | 4.844 | 4.855 | 5,526,400 | -0.14(-2.90%) |
Sep 09, 2004 | 4.750 | 5.001 | 4.750 | 5.000 | 4,003,200 | +0.26(+5.54%) |
Sep 08, 2004 | 4.957 | 4.981 | 4.726 | 4.737 | 4,076,800 | -0.22(-4.41%) |
Sep 07, 2004 | 4.944 | 4.992 | 4.905 | 4.956 | 3,926,400 | +0.02(+0.48%) |
Sep 03, 2004 | 4.994 | 4.994 | 4.894 | 4.933 | 2,448,000 | -0.02(-0.45%) |
Sep 02, 2004 | 4.975 | 4.994 | 4.933 | 4.955 | 2,028,800 | -0.01(-0.15%) |
Sep 01, 2004 | 4.969 | 5.110 | 4.952 | 4.963 | 4,224,000 | +0.02(+0.40%) |
Aug 31, 2004 | 4.785 | 4.942 | 4.785 | 4.942 | 2,083,200 | +0.17(+3.56%) |
Aug 30, 2004 | 4.725 | 4.814 | 4.697 | 4.772 | 2,502,400 | +0.05(+1.14%) |
Aug 27, 2004 | 4.656 | 4.725 | 4.649 | 4.719 | 1,408,000 | +0.06(+1.32%) |
Aug 26, 2004 | 4.657 | 4.675 | 4.631 | 4.657 | 1,980,800 | -0.01(-0.29%) |
Aug 25, 2004 | 4.690 | 4.694 | 4.615 | 4.671 | 2,035,200 | -0.02(-0.48%) |
Aug 24, 2004 | 4.700 | 4.744 | 4.684 | 4.694 | 1,740,800 | +0.00(+0.03%) |
Aug 23, 2004 | 4.690 | 4.803 | 4.669 | 4.692 | 3,852,800 | +0.01(+0.32%) |
Aug 20, 2004 | 4.644 | 4.678 | 4.620 | 4.678 | 1,814,400 | +0.04(+0.86%) |
Aug 19, 2004 | 4.619 | 4.675 | 4.607 | 4.638 | 6,547,200 | +2.39(+106.11%) |
Aug 12, 2004 | 2.293 | 2.293 | 2.247 | 2.250 | 485,600 | -0.05(-2.15%) |
Aug 11, 2004 | 2.322 | 2.322 | 2.266 | 2.299 | 608,000 | -0.03(-1.18%) |
Aug 10, 2004 | 2.256 | 2.359 | 2.244 | 2.327 | 1,339,200 | +0.08(+3.39%) |
Aug 09, 2004 | 2.232 | 2.259 | 2.225 | 2.251 | 579,200 | +0.01(+0.56%) |
Aug 06, 2004 | 2.231 | 2.252 | 2.222 | 2.238 | 772,000 | -0.04(-1.92%) |
Aug 05, 2004 | 2.342 | 2.342 | 2.275 | 2.282 | 2,012,800 | -0.06(-2.72%) |
Aug 04, 2004 | 2.379 | 2.379 | 2.345 | 2.346 | 467,200 | -0.03(-1.24%) |
Aug 03, 2004 | 2.369 | 2.402 | 2.350 | 2.375 | 1,098,400 | +0.00(+0.11%) |
Aug 02, 2004 | 2.431 | 2.431 | 2.350 | 2.373 | 888,800 | -0.06(-2.67%) |
Jul 30, 2004 | 2.450 | 2.456 | 2.416 | 2.438 | 616,800 | -0.02(-0.76%) |
Jul 29, 2004 | 2.398 | 2.459 | 2.398 | 2.456 | 1,895,200 | +0.06(+2.42%) |
Jul 28, 2004 | 2.371 | 2.422 | 2.344 | 2.398 | 1,792,800 | +0.03(+1.13%) |
Jul 27, 2004 | 2.312 | 2.404 | 2.312 | 2.371 | 3,040,000 | +0.14(+6.27%) |
Jul 26, 2004 | 2.278 | 2.286 | 2.206 | 2.231 | 1,351,200 | -0.03(-1.38%) |
Jul 23, 2004 | 2.309 | 2.309 | 2.263 | 2.263 | 1,394,400 | -0.05(-2.06%) |
Jul 22, 2004 | 2.349 | 2.349 | 2.309 | 2.310 | 887,200 | -0.04(-1.68%) |
Jul 21, 2004 | 2.409 | 2.413 | 2.349 | 2.349 | 704,800 | -0.06(-2.46%) |
Jul 20, 2004 | 2.424 | 2.425 | 2.399 | 2.409 | 921,600 | -0.01(-0.36%) |
Jul 19, 2004 | 2.438 | 2.444 | 2.394 | 2.417 | 1,264,000 | -0.02(-0.85%) |
Jul 16, 2004 | 2.389 | 2.446 | 2.389 | 2.438 | 1,137,600 | +0.05(+2.09%) |
Jul 15, 2004 | 2.388 | 2.397 | 2.374 | 2.388 | 548,800 | -0.01(-0.29%) |
Jul 14, 2004 | 2.337 | 2.395 | 2.328 | 2.395 | 820,800 | +0.05(+2.08%) |
Jul 13, 2004 | 2.356 | 2.381 | 2.329 | 2.346 | 1,509,600 | -0.00(-0.19%) |
Jul 12, 2004 | 2.309 | 2.356 | 2.259 | 2.351 | 881,600 | +0.03(+1.13%) |
Jul 09, 2004 | 2.306 | 2.336 | 2.296 | 2.324 | 616,800 | +0.02(+0.92%) |
Jul 08, 2004 | 2.422 | 2.422 | 2.303 | 2.303 | 1,607,200 | -0.12(-5.15%) |
Jul 07, 2004 | 2.425 | 2.444 | 2.413 | 2.428 | 1,024,000 | +0.00(+0.08%) |
Jul 06, 2004 | 2.453 | 2.456 | 2.384 | 2.426 | 1,559,200 | -0.05(-2.14%) |
Jul 02, 2004 | 2.413 | 2.479 | 2.397 | 2.479 | 1,580,000 | +0.07(+2.77%) |
Jul 01, 2004 | 2.414 | 2.428 | 2.401 | 2.413 | 1,048,800 | +0.00(+0.13%) |
Jun 30, 2004 | 2.434 | 2.444 | 2.397 | 2.409 | 647,200 | -0.02(-0.82%) |
Jun 29, 2004 | 2.407 | 2.429 | 2.388 | 2.429 | 1,587,200 | +0.02(+0.96%) |
Jun 28, 2004 | 2.413 | 2.422 | 2.379 | 2.406 | 877,600 | +0.00(+0.00%) |
Jun 25, 2004 | 2.416 | 2.419 | 2.395 | 2.406 | 1,168,000 | -0.01(-0.41%) |
Jun 24, 2004 | 2.324 | 2.425 | 2.324 | 2.416 | 1,311,200 | +0.10(+4.23%) |
Jun 23, 2004 | 2.321 | 2.341 | 2.306 | 2.318 | 1,488,800 | -0.00(-0.13%) |
Jun 22, 2004 | 2.303 | 2.327 | 2.234 | 2.321 | 1,163,200 | +0.02(+0.79%) |
Jun 21, 2004 | 2.350 | 2.356 | 2.296 | 2.303 | 733,600 | -0.04(-1.63%) |
Jun 18, 2004 | 2.388 | 2.388 | 2.341 | 2.341 | 1,149,600 | -0.05(-1.94%) |
Jun 17, 2004 | 2.374 | 2.414 | 2.362 | 2.388 | 756,800 | +0.01(+0.53%) |
Jun 16, 2004 | 2.359 | 2.386 | 2.356 | 2.375 | 1,665,600 | +0.03(+1.20%) |
Jun 15, 2004 | 2.344 | 2.353 | 2.319 | 2.347 | 2,321,600 | +0.03(+1.49%) |
Jun 14, 2004 | 2.335 | 2.366 | 2.300 | 2.312 | 1,570,400 | -0.03(-1.10%) |
Jun 10, 2004 | 2.348 | 2.362 | 2.334 | 2.338 | 776,800 | -0.00(-0.16%) |
Jun 09, 2004 | 2.391 | 2.394 | 2.339 | 2.342 | 866,400 | -0.03(-1.11%) |
Jun 08, 2004 | 2.346 | 2.371 | 2.337 | 2.368 | 796,800 | +0.03(+1.36%) |
Jun 07, 2004 | 2.326 | 2.382 | 2.322 | 2.336 | 1,008,000 | +0.03(+1.14%) |
Jun 04, 2004 | 2.275 | 2.340 | 2.275 | 2.310 | 869,600 | +0.04(+1.99%) |
Jun 03, 2004 | 2.275 | 2.303 | 2.245 | 2.265 | 668,800 | -0.00(-0.17%) |
Jun 02, 2004 | 2.312 | 2.328 | 2.269 | 2.269 | 976,000 | -0.04(-1.63%) |
Jun 01, 2004 | 2.247 | 2.309 | 2.240 | 2.306 | 764,800 | +0.05(+2.36%) |
May 28, 2004 | 2.256 | 2.260 | 2.233 | 2.253 | 395,200 | -0.01(-0.30%) |
May 27, 2004 | 2.257 | 2.275 | 2.226 | 2.260 | 748,000 | +0.00(+0.17%) |
May 26, 2004 | 2.178 | 2.309 | 2.175 | 2.256 | 1,752,000 | +0.08(+3.44%) |
May 25, 2004 | 2.103 | 2.206 | 2.103 | 2.181 | 1,772,000 | +0.08(+3.71%) |
May 24, 2004 | 2.062 | 2.111 | 2.056 | 2.103 | 1,623,200 | +0.11(+5.52%) |
May 21, 2004 | 1.968 | 2.001 | 1.956 | 1.993 | 714,400 | +0.03(+1.62%) |
May 20, 2004 | 1.940 | 1.966 | 1.940 | 1.961 | 851,200 | +0.02(+1.10%) |
May 19, 2004 | 1.988 | 1.991 | 1.938 | 1.940 | 828,800 | -0.04(-2.08%) |
May 18, 2004 | 1.944 | 1.984 | 1.941 | 1.981 | 531,200 | +0.04(+2.26%) |
May 17, 2004 | 1.944 | 1.950 | 1.931 | 1.938 | 681,600 | -0.01(-0.42%) |
May 14, 2004 | 1.941 | 1.981 | 1.909 | 1.946 | 956,000 | -0.02(-0.86%) |
May 13, 2004 | 1.875 | 1.975 | 1.874 | 1.962 | 1,108,800 | +0.09(+4.67%) |
May 12, 2004 | 1.875 | 1.877 | 1.834 | 1.875 | 1,494,400 | +0.00(+0.00%) |
May 11, 2004 | 1.884 | 1.892 | 1.872 | 1.875 | 696,800 | -0.01(-0.40%) |
May 10, 2004 | 1.918 | 1.929 | 1.881 | 1.883 | 562,400 | -0.05(-2.68%) |
May 07, 2004 | 2.017 | 2.025 | 1.934 | 1.934 | 653,600 | -0.08(-4.09%) |
May 06, 2004 | 2.034 | 2.034 | 1.992 | 2.017 | 1,220,000 | -0.03(-1.47%) |
May 05, 2004 | 2.073 | 2.075 | 2.047 | 2.047 | 573,600 | -0.03(-1.27%) |
May 04, 2004 | 2.084 | 2.084 | 2.056 | 2.073 | 1,346,400 | -0.01(-0.39%) |