Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.350 | 5.400 | 5.300 | 5.400 | 7,000 | +0.01(+0.19%) |
Apr 28, 2005 | 5.400 | 5.400 | 5.390 | 5.390 | 600 | -0.05(-0.92%) |
Apr 27, 2005 | 5.350 | 5.440 | 5.250 | 5.440 | 5,600 | +0.05(+0.93%) |
Apr 26, 2005 | 5.500 | 5.500 | 5.250 | 5.390 | 12,300 | -0.16(-2.88%) |
Apr 25, 2005 | 5.460 | 5.550 | 5.450 | 5.550 | 7,600 | +0.05(+0.91%) |
Apr 22, 2005 | 5.550 | 5.560 | 5.500 | 5.500 | 7,000 | +0.04(+0.73%) |
Apr 21, 2005 | 5.490 | 5.500 | 5.450 | 5.460 | 4,200 | -0.05(-0.91%) |
Apr 20, 2005 | 5.590 | 5.590 | 5.510 | 5.510 | 1,400 | -0.09(-1.61%) |
Apr 19, 2005 | 5.600 | 5.640 | 5.600 | 5.600 | 700 | -0.04(-0.71%) |
Apr 18, 2005 | 5.550 | 5.640 | 5.550 | 5.640 | 5,000 | +0.09(+1.62%) |
Apr 15, 2005 | 5.500 | 5.550 | 5.500 | 5.550 | 1,000 | -0.05(-0.89%) |
Apr 14, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.00(+0.00%) |
Apr 13, 2005 | 5.450 | 5.630 | 5.450 | 5.600 | 9,700 | +0.10(+1.82%) |
Apr 12, 2005 | 5.350 | 5.500 | 5.350 | 5.500 | 2,600 | +0.15(+2.80%) |
Apr 11, 2005 | 5.500 | 5.500 | 5.350 | 5.350 | 11,900 | -0.15(-2.73%) |
Apr 08, 2005 | 5.500 | 5.530 | 5.428 | 5.500 | 7,300 | +0.05(+0.92%) |
Apr 07, 2005 | 5.500 | 5.500 | 5.420 | 5.450 | 2,300 | -0.05(-0.91%) |
Apr 06, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.00(+0.00%) |
Apr 05, 2005 | 5.270 | 5.500 | 5.260 | 5.500 | 15,400 | +0.27(+5.16%) |
Apr 04, 2005 | 5.260 | 5.290 | 5.100 | 5.230 | 11,000 | -0.11(-2.06%) |
Apr 01, 2005 | 5.400 | 5.400 | 5.260 | 5.340 | 6,100 | -0.11(-2.02%) |
Mar 31, 2005 | 5.400 | 5.450 | 5.350 | 5.450 | 5,600 | -0.04(-0.73%) |
Mar 30, 2005 | 5.550 | 5.550 | 5.480 | 5.490 | 4,100 | -0.16(-2.83%) |
Mar 29, 2005 | 5.700 | 5.740 | 5.650 | 5.650 | 6,100 | -0.05(-0.88%) |
Mar 28, 2005 | 5.680 | 5.700 | 5.680 | 5.700 | 1,100 | +0.05(+0.88%) |
Mar 24, 2005 | 5.330 | 5.650 | 5.310 | 5.650 | 7,700 | +0.25(+4.63%) |
Mar 23, 2005 | 5.400 | 5.450 | 5.350 | 5.400 | 14,700 | +0.00(+0.00%) |
Mar 22, 2005 | 5.470 | 5.470 | 5.400 | 5.400 | 6,200 | -0.02(-0.37%) |
Mar 21, 2005 | 5.500 | 5.500 | 5.410 | 5.420 | 5,700 | -0.03(-0.55%) |
Mar 18, 2005 | 5.550 | 5.550 | 5.450 | 5.450 | 11,800 | -0.03(-0.55%) |
Mar 17, 2005 | 5.550 | 5.550 | 5.450 | 5.480 | 11,200 | -0.12(-2.14%) |
Mar 16, 2005 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | +0.00(+0.00%) |
Mar 15, 2005 | 5.600 | 5.750 | 5.600 | 5.600 | 4,000 | -0.05(-0.88%) |
Mar 14, 2005 | 5.600 | 5.650 | 5.520 | 5.650 | 9,200 | +0.00(+0.00%) |
Mar 11, 2005 | 5.700 | 5.750 | 5.650 | 5.650 | 10,300 | -0.05(-0.88%) |
Mar 10, 2005 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.760 | 5.760 | 5.700 | 5.700 | 1,900 | -0.05(-0.87%) |
Mar 08, 2005 | 5.760 | 5.760 | 5.750 | 5.750 | 5,300 | -0.02(-0.35%) |
Mar 07, 2005 | 5.800 | 5.800 | 5.750 | 5.770 | 2,300 | +0.03(+0.52%) |
Mar 04, 2005 | 5.750 | 5.800 | 5.740 | 5.740 | 1,400 | -0.01(-0.17%) |
Mar 03, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 4,800 | +0.00(+0.00%) |
Mar 02, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 3,800 | -0.05(-0.86%) |
Mar 01, 2005 | 5.900 | 5.900 | 5.800 | 5.800 | 21,300 | -0.12(-2.03%) |
Feb 28, 2005 | 5.900 | 5.930 | 5.880 | 5.920 | 5,400 | -0.03(-0.50%) |
Feb 25, 2005 | 5.900 | 5.950 | 5.900 | 5.950 | 7,200 | +0.00(+0.00%) |
Feb 24, 2005 | 6.100 | 6.100 | 5.860 | 5.950 | 18,800 | -0.19(-3.09%) |
Feb 23, 2005 | 6.110 | 6.140 | 6.100 | 6.140 | 4,600 | +0.02(+0.29%) |
Feb 22, 2005 | 6.150 | 6.180 | 6.110 | 6.122 | 12,500 | -0.04(-0.62%) |
Feb 18, 2005 | 6.150 | 6.190 | 6.150 | 6.160 | 3,500 | +0.01(+0.16%) |
Feb 17, 2005 | 6.200 | 6.200 | 6.150 | 6.150 | 7,500 | +0.00(+0.00%) |
Feb 16, 2005 | 6.190 | 6.190 | 6.100 | 6.150 | 10,000 | -0.01(-0.16%) |
Feb 15, 2005 | 6.180 | 6.180 | 6.070 | 6.160 | 20,300 | -0.02(-0.32%) |
Feb 14, 2005 | 6.200 | 6.200 | 6.150 | 6.180 | 8,000 | -0.05(-0.80%) |
Feb 11, 2005 | 5.910 | 6.330 | 5.910 | 6.230 | 49,000 | +0.30(+5.06%) |
Feb 10, 2005 | 5.940 | 5.950 | 5.910 | 5.930 | 1,600 | -0.01(-0.17%) |
Feb 09, 2005 | 5.870 | 5.940 | 5.860 | 5.940 | 4,700 | +0.07(+1.19%) |
Feb 08, 2005 | 5.940 | 5.940 | 5.870 | 5.870 | 3,500 | -0.07(-1.18%) |
Feb 07, 2005 | 5.900 | 5.950 | 5.900 | 5.940 | 8,400 | +0.04(+0.68%) |
Feb 04, 2005 | 5.950 | 5.950 | 5.900 | 5.900 | 8,900 | -0.05(-0.84%) |
Feb 03, 2005 | 5.950 | 5.950 | 5.920 | 5.950 | 9,500 | +0.00(+0.00%) |
Feb 02, 2005 | 5.950 | 5.950 | 5.920 | 5.950 | 14,000 | -0.04(-0.67%) |
Feb 01, 2005 | 5.980 | 6.020 | 5.940 | 5.990 | 32,500 | +0.05(+0.84%) |
Jan 31, 2005 | 6.000 | 6.100 | 5.860 | 5.940 | 49,000 | -0.01(-0.17%) |
Jan 28, 2005 | 5.750 | 5.960 | 5.750 | 5.950 | 15,300 | +0.25(+4.39%) |
Jan 27, 2005 | 5.710 | 5.720 | 5.700 | 5.700 | 2,800 | +0.00(+0.00%) |
Jan 26, 2005 | 5.800 | 5.800 | 5.700 | 5.700 | 4,200 | +0.00(+0.00%) |
Jan 25, 2005 | 5.800 | 5.840 | 5.700 | 5.700 | 600 | -0.15(-2.56%) |
Jan 24, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 300 | +0.05(+0.86%) |
Jan 21, 2005 | 5.850 | 5.880 | 5.800 | 5.800 | 5,600 | -0.05(-0.85%) |
Jan 20, 2005 | 5.860 | 5.860 | 5.850 | 5.850 | 4,200 | -0.03(-0.51%) |
Jan 19, 2005 | 5.900 | 5.900 | 5.870 | 5.880 | 3,200 | -0.02(-0.34%) |
Jan 18, 2005 | 5.800 | 5.950 | 5.800 | 5.900 | 11,000 | +0.05(+0.85%) |
Jan 14, 2005 | 5.930 | 5.930 | 5.850 | 5.850 | 1,300 | -0.05(-0.85%) |
Jan 13, 2005 | 5.950 | 5.950 | 5.900 | 5.900 | 600 | -0.05(-0.84%) |
Jan 12, 2005 | 5.950 | 5.970 | 5.930 | 5.950 | 3,700 | -0.02(-0.34%) |
Jan 11, 2005 | 5.950 | 5.980 | 5.940 | 5.970 | 4,900 | +0.07(+1.19%) |
Jan 10, 2005 | 5.940 | 6.000 | 5.900 | 5.900 | 4,100 | -0.09(-1.50%) |
Jan 07, 2005 | 6.000 | 6.000 | 5.960 | 5.990 | 1,200 | -0.04(-0.66%) |
Jan 06, 2005 | 5.950 | 6.030 | 5.950 | 6.030 | 4,300 | +0.08(+1.34%) |
Jan 05, 2005 | 5.950 | 5.990 | 5.950 | 5.950 | 4,400 | +0.00(+0.00%) |
Jan 04, 2005 | 5.940 | 5.990 | 5.900 | 5.950 | 4,000 | +0.01(+0.17%) |
Jan 03, 2005 | 5.980 | 5.990 | 5.940 | 5.940 | 3,400 | -0.01(-0.17%) |
Dec 31, 2004 | 6.000 | 6.000 | 5.940 | 5.950 | 6,600 | -0.01(-0.17%) |
Dec 30, 2004 | 5.870 | 5.960 | 5.800 | 5.960 | 7,800 | +0.00(+0.00%) |
Dec 29, 2004 | 6.000 | 6.030 | 5.960 | 5.960 | 3,200 | -0.03(-0.50%) |
Dec 28, 2004 | 6.000 | 6.000 | 5.950 | 5.990 | 2,400 | +0.02(+0.34%) |
Dec 27, 2004 | 6.000 | 6.020 | 5.962 | 5.970 | 15,400 | +0.08(+1.36%) |
Dec 23, 2004 | 5.800 | 5.920 | 5.787 | 5.890 | 11,400 | +0.07(+1.20%) |
Dec 22, 2004 | 6.000 | 6.100 | 5.800 | 5.820 | 13,200 | -0.25(-4.12%) |
Dec 21, 2004 | 6.100 | 6.150 | 6.070 | 6.070 | 4,600 | -0.08(-1.30%) |
Dec 20, 2004 | 6.100 | 6.150 | 6.100 | 6.150 | 6,900 | +0.05(+0.82%) |
Dec 17, 2004 | 6.050 | 6.100 | 6.050 | 6.100 | 4,800 | +0.11(+1.84%) |
Dec 16, 2004 | 6.130 | 6.170 | 5.930 | 5.990 | 26,500 | -0.11(-1.80%) |
Dec 15, 2004 | 6.100 | 6.140 | 6.090 | 6.100 | 10,600 | +0.01(+0.16%) |
Dec 14, 2004 | 6.100 | 6.130 | 6.050 | 6.090 | 7,600 | +0.09(+1.50%) |
Dec 13, 2004 | 6.050 | 6.150 | 6.000 | 6.000 | 25,800 | -0.04(-0.66%) |
Dec 10, 2004 | 5.950 | 6.080 | 5.930 | 6.040 | 16,100 | +0.08(+1.34%) |
Dec 09, 2004 | 6.030 | 6.050 | 5.910 | 5.960 | 7,600 | -0.09(-1.49%) |
Dec 08, 2004 | 6.050 | 6.100 | 6.000 | 6.050 | 18,400 | +0.05(+0.83%) |
Dec 07, 2004 | 6.030 | 6.050 | 6.000 | 6.000 | 14,000 | -0.03(-0.50%) |
Dec 06, 2004 | 5.800 | 6.030 | 5.800 | 6.030 | 23,000 | +0.33(+5.79%) |
Dec 03, 2004 | 5.540 | 5.700 | 5.500 | 5.700 | 12,600 | +0.21(+3.83%) |
Dec 02, 2004 | 5.350 | 5.490 | 5.350 | 5.490 | 5,500 | +0.13(+2.43%) |
Dec 01, 2004 | 5.320 | 5.400 | 5.320 | 5.360 | 4,900 | +0.09(+1.71%) |
Nov 30, 2004 | 5.350 | 5.350 | 5.250 | 5.270 | 2,500 | -0.08(-1.50%) |
Nov 29, 2004 | 5.200 | 5.350 | 5.200 | 5.350 | 4,100 | +0.18(+3.48%) |
Nov 26, 2004 | 5.170 | 5.170 | 5.170 | 5.170 | 300 | +0.02(+0.39%) |
Nov 24, 2004 | 5.200 | 5.200 | 5.150 | 5.150 | 3,000 | -0.10(-1.90%) |
Nov 23, 2004 | 5.310 | 5.350 | 5.200 | 5.250 | 7,600 | -0.05(-0.94%) |
Nov 22, 2004 | 5.350 | 5.350 | 5.300 | 5.300 | 2,500 | -0.07(-1.30%) |
Nov 19, 2004 | 5.330 | 5.370 | 5.330 | 5.370 | 2,400 | -0.01(-0.19%) |
Nov 18, 2004 | 5.200 | 5.400 | 5.200 | 5.380 | 11,700 | +0.18(+3.46%) |
Nov 17, 2004 | 5.050 | 5.200 | 5.040 | 5.200 | 4,600 | +0.15(+2.97%) |
Nov 16, 2004 | 5.010 | 5.100 | 5.000 | 5.050 | 6,400 | +0.05(+1.00%) |
Nov 15, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 4,700 | -0.05(-0.99%) |
Nov 12, 2004 | 4.840 | 5.100 | 4.840 | 5.050 | 10,000 | +0.25(+5.21%) |
Nov 11, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 5,200 | +0.00(+0.00%) |
Nov 10, 2004 | 4.760 | 4.800 | 4.760 | 4.800 | 7,500 | +0.00(+0.00%) |
Nov 09, 2004 | 4.750 | 4.850 | 4.700 | 4.800 | 17,100 | +0.08(+1.69%) |
Nov 08, 2004 | 4.790 | 4.800 | 4.700 | 4.720 | 6,600 | -0.08(-1.67%) |
Nov 05, 2004 | 4.800 | 4.900 | 4.800 | 4.800 | 5,800 | +0.00(+0.00%) |
Nov 04, 2004 | 4.750 | 4.850 | 4.740 | 4.800 | 9,400 | +0.05(+1.05%) |
Nov 03, 2004 | 4.750 | 4.800 | 4.750 | 4.750 | 1,300 | +0.00(+0.00%) |
Nov 02, 2004 | 4.750 | 4.790 | 4.700 | 4.750 | 9,100 | +0.00(+0.00%) |
Nov 01, 2004 | 4.800 | 4.800 | 4.750 | 4.750 | 3,300 | -0.04(-0.84%) |
Oct 29, 2004 | 4.800 | 4.820 | 4.750 | 4.790 | 6,100 | -0.02(-0.42%) |
Oct 28, 2004 | 4.810 | 4.830 | 4.810 | 4.810 | 1,900 | +0.01(+0.21%) |
Oct 27, 2004 | 4.850 | 4.850 | 4.800 | 4.800 | 4,900 | +0.00(+0.00%) |
Oct 26, 2004 | 4.800 | 4.900 | 4.600 | 4.800 | 66,500 | +0.10(+2.13%) |
Oct 25, 2004 | 4.750 | 4.750 | 4.700 | 4.700 | 7,800 | -0.05(-1.05%) |
Oct 22, 2004 | 4.820 | 4.820 | 4.750 | 4.750 | 3,700 | -0.12(-2.46%) |
Oct 21, 2004 | 4.900 | 4.900 | 4.800 | 4.870 | 6,900 | +0.02(+0.41%) |
Oct 20, 2004 | 4.850 | 4.900 | 4.769 | 4.850 | 9,100 | +0.00(+0.00%) |
Oct 19, 2004 | 4.920 | 4.920 | 4.850 | 4.850 | 500 | -0.02(-0.41%) |
Oct 18, 2004 | 4.980 | 4.980 | 4.860 | 4.870 | 3,800 | -0.07(-1.42%) |
Oct 15, 2004 | 4.960 | 5.000 | 4.900 | 4.940 | 5,900 | -0.06(-1.20%) |
Oct 14, 2004 | 5.050 | 5.050 | 4.950 | 5.000 | 4,100 | +0.02(+0.40%) |
Oct 13, 2004 | 5.000 | 5.000 | 4.980 | 4.980 | 2,300 | +0.08(+1.63%) |
Oct 12, 2004 | 4.960 | 4.960 | 4.900 | 4.900 | 1,600 | +0.00(+0.00%) |
Oct 11, 2004 | 5.000 | 5.000 | 4.900 | 4.900 | 2,800 | -0.10(-2.00%) |
Oct 08, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.05(+1.01%) |
Oct 07, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 3,800 | +0.00(+0.00%) |
Oct 06, 2004 | 5.050 | 5.050 | 4.950 | 4.950 | 24,600 | -0.08(-1.59%) |
Oct 05, 2004 | 4.950 | 5.030 | 4.950 | 5.030 | 4,400 | +0.08(+1.62%) |
Oct 04, 2004 | 5.050 | 5.050 | 4.950 | 4.950 | 6,200 | -0.10(-1.98%) |
Oct 01, 2004 | 5.100 | 5.100 | 5.050 | 5.050 | 4,600 | -0.05(-0.98%) |
Sep 30, 2004 | 4.910 | 5.100 | 4.910 | 5.100 | 5,000 | +0.14(+2.82%) |
Sep 29, 2004 | 4.950 | 5.000 | 4.950 | 4.960 | 2,300 | -0.04(-0.80%) |
Sep 28, 2004 | 5.050 | 5.050 | 5.000 | 5.000 | 18,300 | -0.05(-0.99%) |
Sep 27, 2004 | 5.100 | 5.150 | 5.050 | 5.050 | 2,800 | -0.05(-0.98%) |
Sep 24, 2004 | 5.020 | 5.100 | 5.020 | 5.100 | 2,400 | +0.09(+1.80%) |
Sep 23, 2004 | 5.150 | 5.150 | 5.000 | 5.010 | 12,600 | -0.16(-3.09%) |
Sep 22, 2004 | 5.170 | 5.230 | 5.170 | 5.170 | 14,900 | +0.06(+1.17%) |
Sep 21, 2004 | 5.100 | 5.150 | 5.100 | 5.110 | 2,300 | -0.07(-1.35%) |
Sep 20, 2004 | 5.200 | 5.200 | 5.180 | 5.180 | 1,400 | -0.02(-0.38%) |
Sep 17, 2004 | 5.070 | 5.200 | 5.050 | 5.200 | 18,100 | +0.15(+2.97%) |
Sep 16, 2004 | 5.010 | 5.050 | 5.000 | 5.050 | 4,800 | +0.07(+1.41%) |
Sep 15, 2004 | 4.950 | 5.020 | 4.950 | 4.980 | 13,500 | +0.00(+0.00%) |
Sep 14, 2004 | 4.920 | 5.000 | 4.920 | 4.980 | 13,900 | +0.06(+1.22%) |
Sep 13, 2004 | 4.900 | 4.970 | 4.900 | 4.920 | 11,600 | -0.03(-0.61%) |
Sep 10, 2004 | 4.880 | 4.950 | 4.826 | 4.950 | 5,800 | +0.02(+0.41%) |
Sep 09, 2004 | 4.900 | 4.930 | 4.850 | 4.930 | 3,100 | -0.02(-0.40%) |
Sep 08, 2004 | 4.980 | 4.980 | 4.950 | 4.950 | 1,200 | +0.04(+0.81%) |
Sep 07, 2004 | 4.960 | 4.960 | 4.900 | 4.910 | 3,100 | -0.07(-1.41%) |
Sep 03, 2004 | 4.930 | 4.980 | 4.930 | 4.980 | 3,000 | +0.00(+0.00%) |
Sep 02, 2004 | 4.930 | 4.980 | 4.930 | 4.980 | 4,500 | +0.03(+0.61%) |
Sep 01, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 4.950 | 4.960 | 4.920 | 4.950 | 1,500 | -0.05(-1.00%) |
Aug 30, 2004 | 5.000 | 5.020 | 4.960 | 5.000 | 6,000 | -0.01(-0.20%) |
Aug 27, 2004 | 5.020 | 5.060 | 5.010 | 5.010 | 2,300 | +0.01(+0.20%) |
Aug 26, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 5.100 | 5.100 | 5.000 | 5.000 | 2,400 | -0.01(-0.20%) |
Aug 24, 2004 | 5.010 | 5.010 | 5.000 | 5.010 | 1,600 | +0.00(+0.00%) |
Aug 23, 2004 | 5.010 | 5.010 | 5.000 | 5.010 | 2,900 | -0.03(-0.60%) |
Aug 20, 2004 | 4.980 | 5.040 | 4.980 | 5.040 | 2,200 | +0.06(+1.20%) |
Aug 19, 2004 | 5.000 | 5.000 | 4.980 | 4.980 | 2,600 | -0.07(-1.39%) |
Aug 18, 2004 | 5.140 | 5.140 | 5.050 | 5.050 | 2,800 | -0.05(-0.98%) |
Aug 17, 2004 | 4.980 | 5.100 | 4.980 | 5.100 | 1,000 | +0.12(+2.41%) |
Aug 16, 2004 | 4.900 | 5.000 | 4.850 | 4.980 | 5,100 | +0.03(+0.61%) |
Aug 13, 2004 | 4.750 | 4.950 | 4.750 | 4.950 | 8,600 | +0.22(+4.65%) |
Aug 12, 2004 | 4.480 | 4.730 | 4.450 | 4.730 | 9,100 | +0.25(+5.58%) |
Aug 11, 2004 | 4.270 | 4.540 | 4.260 | 4.480 | 19,200 | +0.22(+5.16%) |
Aug 10, 2004 | 4.230 | 4.280 | 4.230 | 4.260 | 28,100 | +0.01(+0.24%) |
Aug 09, 2004 | 4.300 | 4.350 | 4.200 | 4.250 | 199,200 | +0.00(+0.00%) |
Aug 06, 2004 | 4.600 | 4.700 | 4.250 | 4.250 | 185,700 | -0.30(-6.59%) |
Aug 05, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 500 | -0.09(-1.94%) |
Aug 04, 2004 | 4.550 | 4.640 | 4.550 | 4.640 | 1,400 | +0.09(+1.98%) |
Aug 03, 2004 | 4.650 | 4.650 | 4.550 | 4.550 | 2,200 | -0.14(-2.99%) |
Aug 02, 2004 | 4.650 | 4.700 | 4.600 | 4.690 | 5,800 | -0.10(-2.09%) |
Jul 30, 2004 | 4.800 | 4.810 | 4.790 | 4.790 | 1,900 | -0.02(-0.42%) |
Jul 29, 2004 | 4.739 | 4.810 | 4.720 | 4.810 | 5,500 | +0.11(+2.34%) |
Jul 28, 2004 | 4.750 | 4.770 | 4.700 | 4.700 | 2,800 | -0.05(-1.05%) |
Jul 27, 2004 | 4.750 | 4.800 | 4.600 | 4.750 | 12,600 | -0.15(-3.06%) |
Jul 26, 2004 | 5.000 | 5.030 | 4.900 | 4.900 | 20,600 | -0.10(-2.00%) |
Jul 23, 2004 | 5.110 | 5.110 | 5.000 | 5.000 | 13,700 | -0.20(-3.85%) |
Jul 22, 2004 | 5.300 | 5.340 | 5.150 | 5.200 | 6,300 | -0.15(-2.80%) |
Jul 21, 2004 | 5.350 | 5.380 | 5.350 | 5.350 | 2,500 | -0.02(-0.37%) |
Jul 20, 2004 | 5.370 | 5.370 | 5.370 | 5.370 | 100 | +0.05(+0.94%) |
Jul 19, 2004 | 5.300 | 5.320 | 5.300 | 5.320 | 400 | +0.02(+0.38%) |
Jul 16, 2004 | 5.300 | 5.340 | 5.300 | 5.300 | 1,000 | +0.00(+0.00%) |
Jul 15, 2004 | 5.250 | 5.300 | 5.250 | 5.300 | 200 | +0.00(+0.00%) |
Jul 14, 2004 | 5.400 | 5.400 | 5.200 | 5.300 | 6,300 | +0.00(+0.00%) |
Jul 13, 2004 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 5.350 | 5.350 | 5.260 | 5.300 | 2,100 | +0.00(+0.00%) |
Jul 09, 2004 | 5.350 | 5.350 | 5.300 | 5.300 | 4,700 | -0.10(-1.85%) |
Jul 08, 2004 | 5.450 | 5.450 | 5.400 | 5.400 | 8,600 | -0.20(-3.57%) |
Jul 07, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 1,600 | +0.05(+0.90%) |
Jul 06, 2004 | 5.600 | 5.600 | 5.550 | 5.550 | 700 | -0.07(-1.25%) |
Jul 02, 2004 | 5.640 | 5.640 | 5.620 | 5.620 | 2,800 | +0.02(+0.36%) |
Jul 01, 2004 | 5.650 | 5.650 | 5.600 | 5.600 | 3,900 | +0.00(+0.00%) |
Jun 30, 2004 | 5.520 | 5.650 | 5.520 | 5.600 | 5,300 | +0.03(+0.54%) |
Jun 29, 2004 | 5.570 | 5.640 | 5.570 | 5.570 | 7,400 | +0.02(+0.36%) |
Jun 28, 2004 | 5.640 | 5.640 | 5.550 | 5.550 | 3,000 | -0.05(-0.89%) |
Jun 25, 2004 | 5.640 | 5.640 | 5.600 | 5.600 | 1,200 | -0.03(-0.53%) |
Jun 24, 2004 | 5.650 | 5.650 | 5.600 | 5.630 | 6,500 | +0.03(+0.54%) |
Jun 23, 2004 | 5.600 | 5.640 | 5.560 | 5.600 | 1,000 | +0.00(+0.00%) |
Jun 22, 2004 | 5.510 | 5.640 | 5.510 | 5.600 | 9,100 | +0.06(+1.08%) |
Jun 21, 2004 | 5.600 | 5.600 | 5.510 | 5.540 | 2,600 | -0.11(-1.95%) |
Jun 18, 2004 | 5.550 | 5.650 | 5.500 | 5.650 | 3,000 | +0.15(+2.73%) |
Jun 17, 2004 | 5.400 | 5.500 | 5.300 | 5.500 | 8,000 | +0.06(+1.10%) |
Jun 16, 2004 | 5.400 | 5.440 | 5.300 | 5.440 | 33,100 | -0.06(-1.09%) |
Jun 15, 2004 | 5.500 | 5.550 | 5.460 | 5.500 | 7,700 | +0.00(+0.00%) |
Jun 14, 2004 | 5.400 | 5.500 | 5.360 | 5.500 | 2,500 | +0.07(+1.29%) |
Jun 10, 2004 | 5.350 | 5.450 | 5.350 | 5.430 | 8,200 | +0.06(+1.12%) |
Jun 09, 2004 | 5.350 | 5.500 | 5.320 | 5.370 | 7,100 | +0.02(+0.37%) |
Jun 08, 2004 | 5.450 | 5.450 | 5.260 | 5.350 | 14,400 | -0.15(-2.73%) |
Jun 07, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 1,300 | +0.00(+0.00%) |
Jun 04, 2004 | 5.550 | 5.650 | 5.500 | 5.500 | 1,700 | -0.05(-0.90%) |
Jun 03, 2004 | 5.600 | 5.700 | 5.550 | 5.550 | 7,800 | -0.06(-1.07%) |
Jun 02, 2004 | 5.550 | 5.610 | 5.510 | 5.610 | 2,100 | +0.07(+1.26%) |
Jun 01, 2004 | 5.700 | 5.700 | 5.540 | 5.540 | 3,000 | -0.14(-2.46%) |
May 28, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 0 | +0.00(+0.00%) |
May 27, 2004 | 5.680 | 5.680 | 5.680 | 5.680 | 500 | -0.02(-0.35%) |
May 26, 2004 | 5.750 | 5.750 | 5.700 | 5.700 | 1,100 | +0.00(+0.00%) |
May 25, 2004 | 5.700 | 5.700 | 5.650 | 5.700 | 900 | +0.05(+0.88%) |
May 24, 2004 | 5.690 | 5.690 | 5.600 | 5.650 | 2,200 | -0.05(-0.88%) |
May 21, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
May 20, 2004 | 5.520 | 5.700 | 5.520 | 5.700 | 4,600 | +0.15(+2.70%) |
May 19, 2004 | 5.550 | 5.600 | 5.550 | 5.550 | 400 | +0.05(+0.91%) |
May 18, 2004 | 5.510 | 5.580 | 5.500 | 5.500 | 3,700 | -0.06(-1.08%) |
May 17, 2004 | 5.740 | 5.740 | 5.560 | 5.560 | 6,900 | -0.23(-3.97%) |
May 14, 2004 | 5.840 | 5.840 | 5.750 | 5.790 | 2,500 | -0.10(-1.70%) |
May 13, 2004 | 6.030 | 6.030 | 5.830 | 5.890 | 3,200 | -0.15(-2.48%) |
May 12, 2004 | 5.900 | 6.040 | 5.700 | 6.040 | 5,800 | +0.09(+1.51%) |
May 11, 2004 | 5.900 | 5.950 | 5.900 | 5.950 | 2,300 | +0.08(+1.36%) |
May 10, 2004 | 5.760 | 5.870 | 5.650 | 5.870 | 7,700 | +0.07(+1.21%) |
May 07, 2004 | 5.750 | 5.800 | 5.750 | 5.800 | 1,300 | +0.04(+0.69%) |
May 06, 2004 | 6.050 | 6.050 | 5.750 | 5.760 | 13,500 | -0.29(-4.79%) |
May 05, 2004 | 6.100 | 6.100 | 6.050 | 6.050 | 2,200 | -0.05(-0.82%) |
May 04, 2004 | 5.950 | 6.100 | 5.950 | 6.100 | 4,300 | +0.11(+1.84%) |