Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.130 | 6.500 | 6.110 | 6.310 | 56,564 | +0.01(+0.16%) |
Apr 28, 2005 | 6.500 | 6.500 | 6.300 | 6.300 | 5,100 | -0.13(-2.02%) |
Apr 27, 2005 | 6.500 | 6.500 | 6.380 | 6.430 | 21,265 | +0.00(+0.00%) |
Apr 26, 2005 | 5.950 | 6.650 | 5.950 | 6.430 | 48,270 | +0.13(+2.06%) |
Apr 25, 2005 | 6.150 | 6.390 | 6.150 | 6.300 | 13,565 | +0.17(+2.77%) |
Apr 22, 2005 | 6.150 | 6.300 | 6.030 | 6.130 | 34,250 | +0.08(+1.32%) |
Apr 21, 2005 | 6.200 | 6.340 | 6.050 | 6.050 | 18,270 | +0.00(+0.00%) |
Apr 20, 2005 | 6.050 | 6.050 | 6.010 | 6.050 | 2,970 | -0.01(-0.17%) |
Apr 19, 2005 | 6.200 | 6.200 | 6.040 | 6.060 | 13,945 | -0.09(-1.46%) |
Apr 18, 2005 | 6.140 | 6.170 | 6.030 | 6.150 | 26,100 | +0.12(+1.99%) |
Apr 15, 2005 | 6.380 | 6.380 | 5.890 | 6.030 | 32,162 | -0.24(-3.83%) |
Apr 14, 2005 | 6.350 | 6.350 | 6.150 | 6.270 | 21,515 | -0.12(-1.88%) |
Apr 13, 2005 | 6.500 | 6.500 | 6.250 | 6.390 | 17,004 | -0.01(-0.16%) |
Apr 12, 2005 | 6.290 | 6.480 | 6.290 | 6.400 | 62,400 | +0.15(+2.40%) |
Apr 11, 2005 | 6.360 | 6.360 | 6.220 | 6.250 | 25,650 | +0.00(+0.00%) |
Apr 08, 2005 | 6.400 | 6.400 | 6.230 | 6.250 | 1,800 | -0.15(-2.34%) |
Apr 07, 2005 | 6.400 | 6.420 | 6.200 | 6.400 | 49,650 | -0.11(-1.69%) |
Apr 06, 2005 | 6.450 | 6.550 | 6.116 | 6.510 | 87,900 | -0.01(-0.15%) |
Apr 05, 2005 | 6.460 | 6.550 | 6.450 | 6.520 | 8,424 | +0.03(+0.46%) |
Apr 04, 2005 | 6.430 | 6.490 | 6.340 | 6.490 | 7,150 | +0.28(+4.51%) |
Apr 01, 2005 | 6.170 | 6.290 | 6.170 | 6.210 | 35,200 | +0.11(+1.80%) |
Mar 31, 2005 | 6.010 | 6.190 | 6.010 | 6.100 | 81,697 | +0.05(+0.83%) |
Mar 30, 2005 | 6.060 | 6.100 | 6.030 | 6.050 | 38,300 | -0.15(-2.42%) |
Mar 29, 2005 | 6.350 | 6.350 | 5.900 | 6.200 | 87,500 | +0.06(+0.98%) |
Mar 28, 2005 | 6.410 | 6.610 | 5.850 | 6.140 | 80,390 | -0.31(-4.81%) |
Mar 24, 2005 | 6.450 | 6.480 | 6.450 | 6.450 | 6,830 | +0.00(+0.00%) |
Mar 23, 2005 | 6.180 | 6.530 | 6.010 | 6.450 | 41,843 | +0.00(+0.00%) |
Mar 22, 2005 | 6.680 | 6.690 | 6.370 | 6.450 | 8,124 | -0.15(-2.27%) |
Mar 21, 2005 | 6.670 | 6.720 | 6.510 | 6.600 | 17,990 | +0.04(+0.61%) |
Mar 18, 2005 | 6.549 | 6.630 | 6.500 | 6.560 | 22,490 | +0.09(+1.39%) |
Mar 17, 2005 | 6.450 | 6.650 | 6.450 | 6.470 | 15,805 | +0.02(+0.31%) |
Mar 16, 2005 | 6.360 | 6.730 | 6.260 | 6.450 | 23,210 | +0.19(+3.04%) |
Mar 15, 2005 | 6.250 | 6.350 | 6.250 | 6.260 | 3,800 | -0.02(-0.25%) |
Mar 14, 2005 | 6.500 | 6.500 | 6.110 | 6.276 | 15,450 | -0.10(-1.63%) |
Mar 11, 2005 | 6.490 | 6.530 | 6.290 | 6.380 | 7,330 | -0.19(-2.89%) |
Mar 10, 2005 | 6.910 | 6.910 | 6.410 | 6.570 | 12,000 | -0.19(-2.80%) |
Mar 09, 2005 | 6.700 | 6.800 | 6.700 | 6.759 | 9,215 | -0.03(-0.46%) |
Mar 08, 2005 | 6.910 | 6.910 | 6.720 | 6.790 | 10,700 | -0.01(-0.15%) |
Mar 07, 2005 | 6.910 | 6.910 | 6.750 | 6.800 | 26,942 | +0.05(+0.74%) |
Mar 04, 2005 | 6.600 | 6.750 | 6.450 | 6.750 | 63,436 | +0.18(+2.69%) |
Mar 03, 2005 | 6.750 | 6.790 | 6.500 | 6.573 | 7,255 | +0.18(+2.86%) |
Mar 02, 2005 | 6.880 | 6.900 | 6.390 | 6.390 | 85,267 | -0.13(-1.98%) |
Mar 01, 2005 | 6.510 | 6.520 | 6.500 | 6.519 | 4,524 | -0.00(-0.02%) |
Feb 28, 2005 | 6.500 | 6.590 | 6.400 | 6.520 | 25,475 | +0.12(+1.87%) |
Feb 25, 2005 | 6.410 | 6.430 | 6.300 | 6.400 | 3,900 | +0.10(+1.59%) |
Feb 24, 2005 | 6.300 | 6.369 | 6.300 | 6.300 | 4,010 | -0.01(-0.16%) |
Feb 23, 2005 | 6.100 | 6.460 | 6.100 | 6.310 | 7,643 | -0.08(-1.22%) |
Feb 22, 2005 | 6.300 | 6.459 | 6.100 | 6.388 | 19,501 | -0.00(-0.03%) |
Feb 18, 2005 | 6.460 | 6.460 | 6.300 | 6.390 | 19,740 | +0.07(+1.04%) |
Feb 17, 2005 | 6.300 | 6.440 | 6.260 | 6.324 | 49,695 | +0.04(+0.70%) |
Feb 16, 2005 | 6.130 | 6.390 | 6.130 | 6.280 | 38,422 | +0.18(+2.95%) |
Feb 15, 2005 | 5.850 | 6.239 | 5.850 | 6.100 | 17,840 | +0.25(+4.27%) |
Feb 14, 2005 | 6.200 | 6.390 | 5.840 | 5.850 | 18,271 | +0.06(+1.04%) |
Feb 11, 2005 | 6.000 | 6.040 | 5.750 | 5.790 | 54,400 | -0.20(-3.34%) |
Feb 10, 2005 | 6.230 | 6.240 | 5.761 | 5.990 | 23,380 | -0.18(-2.92%) |
Feb 09, 2005 | 6.790 | 6.800 | 5.870 | 6.170 | 41,891 | -0.26(-4.01%) |
Feb 08, 2005 | 6.790 | 6.790 | 6.300 | 6.428 | 10,861 | -0.18(-2.75%) |
Feb 07, 2005 | 6.310 | 6.800 | 6.308 | 6.610 | 34,656 | +0.40(+6.44%) |
Feb 04, 2005 | 6.380 | 6.750 | 6.170 | 6.210 | 9,900 | -0.08(-1.27%) |
Feb 03, 2005 | 6.060 | 6.290 | 6.060 | 6.290 | 8,650 | +0.20(+3.28%) |
Feb 02, 2005 | 5.900 | 6.100 | 5.900 | 6.090 | 5,220 | +0.06(+1.00%) |
Feb 01, 2005 | 6.041 | 6.050 | 6.000 | 6.030 | 11,800 | -0.02(-0.33%) |
Jan 31, 2005 | 6.090 | 6.090 | 5.950 | 6.050 | 10,600 | +0.12(+2.02%) |
Jan 28, 2005 | 6.050 | 6.100 | 5.930 | 5.930 | 12,000 | -0.22(-3.58%) |
Jan 27, 2005 | 5.950 | 6.150 | 5.950 | 6.150 | 8,100 | +0.15(+2.50%) |
Jan 26, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 2,107 | +0.00(+0.00%) |
Jan 25, 2005 | 5.980 | 6.040 | 5.980 | 6.000 | 32,101 | +0.07(+1.18%) |
Jan 24, 2005 | 5.910 | 6.020 | 5.900 | 5.930 | 9,700 | -0.07(-1.17%) |
Jan 21, 2005 | 6.200 | 6.270 | 5.870 | 6.000 | 29,882 | +0.00(+0.00%) |
Jan 20, 2005 | 6.120 | 6.250 | 5.960 | 6.000 | 34,913 | -0.21(-3.38%) |
Jan 19, 2005 | 6.350 | 6.350 | 6.210 | 6.210 | 5,850 | -0.19(-2.97%) |
Jan 18, 2005 | 6.710 | 6.710 | 6.050 | 6.400 | 17,047 | -0.24(-3.61%) |
Jan 14, 2005 | 6.140 | 6.640 | 6.100 | 6.640 | 62,701 | +0.49(+7.97%) |
Jan 13, 2005 | 6.450 | 6.450 | 6.120 | 6.150 | 41,200 | -0.26(-4.06%) |
Jan 12, 2005 | 6.150 | 6.410 | 6.100 | 6.410 | 24,065 | +0.31(+5.08%) |
Jan 11, 2005 | 6.050 | 6.160 | 6.000 | 6.100 | 13,100 | +0.02(+0.33%) |
Jan 10, 2005 | 6.150 | 6.190 | 5.950 | 6.080 | 19,300 | +0.05(+0.83%) |
Jan 07, 2005 | 6.150 | 6.150 | 5.920 | 6.030 | 17,350 | +0.00(+0.00%) |
Jan 06, 2005 | 6.000 | 6.170 | 5.970 | 6.030 | 20,952 | +0.21(+3.61%) |
Jan 05, 2005 | 6.300 | 6.300 | 5.800 | 5.820 | 46,300 | -0.21(-3.48%) |
Jan 04, 2005 | 6.080 | 6.201 | 6.010 | 6.030 | 25,700 | -0.20(-3.21%) |
Jan 03, 2005 | 6.330 | 6.330 | 6.160 | 6.230 | 10,228 | +0.17(+2.81%) |
Dec 31, 2004 | 6.030 | 6.150 | 5.950 | 6.060 | 37,400 | +0.16(+2.71%) |
Dec 30, 2004 | 5.950 | 6.000 | 5.600 | 5.900 | 55,900 | -0.04(-0.67%) |
Dec 29, 2004 | 5.870 | 5.950 | 5.600 | 5.940 | 22,100 | +0.20(+3.48%) |
Dec 28, 2004 | 5.710 | 5.750 | 5.600 | 5.740 | 40,600 | +0.07(+1.23%) |
Dec 27, 2004 | 6.420 | 6.550 | 5.450 | 5.670 | 137,000 | -0.52(-8.40%) |
Dec 23, 2004 | 6.350 | 6.350 | 6.150 | 6.190 | 51,800 | +0.01(+0.16%) |
Dec 22, 2004 | 6.090 | 6.190 | 6.000 | 6.180 | 30,500 | +0.14(+2.32%) |
Dec 21, 2004 | 5.870 | 6.070 | 5.620 | 6.040 | 57,800 | +0.09(+1.51%) |
Dec 20, 2004 | 5.750 | 6.030 | 5.600 | 5.950 | 47,500 | +0.29(+5.12%) |
Dec 17, 2004 | 5.551 | 5.660 | 5.551 | 5.660 | 56,000 | +0.06(+1.14%) |
Dec 16, 2004 | 5.750 | 5.750 | 5.550 | 5.596 | 40,000 | +0.08(+1.38%) |
Dec 15, 2004 | 5.500 | 5.580 | 5.460 | 5.520 | 34,900 | +0.06(+1.10%) |
Dec 14, 2004 | 5.600 | 5.600 | 5.400 | 5.460 | 85,300 | +0.06(+1.11%) |
Dec 13, 2004 | 5.310 | 5.439 | 5.300 | 5.400 | 14,200 | +0.15(+2.86%) |
Dec 10, 2004 | 5.400 | 5.400 | 5.250 | 5.250 | 3,900 | -0.14(-2.60%) |
Dec 09, 2004 | 5.450 | 5.450 | 5.390 | 5.390 | 9,100 | +0.04(+0.75%) |
Dec 08, 2004 | 5.750 | 5.750 | 5.350 | 5.350 | 35,000 | -0.20(-3.60%) |
Dec 07, 2004 | 5.650 | 5.700 | 5.280 | 5.550 | 59,800 | -0.05(-0.89%) |
Dec 06, 2004 | 5.550 | 5.650 | 5.500 | 5.600 | 45,600 | +0.07(+1.27%) |
Dec 03, 2004 | 5.580 | 5.600 | 5.320 | 5.530 | 39,700 | +0.03(+0.55%) |
Dec 02, 2004 | 5.360 | 5.600 | 5.290 | 5.500 | 181,700 | +0.20(+3.77%) |
Dec 01, 2004 | 5.280 | 5.350 | 5.060 | 5.300 | 22,400 | +0.03(+0.57%) |
Nov 30, 2004 | 5.000 | 5.270 | 5.000 | 5.270 | 21,600 | -0.13(-2.41%) |
Nov 29, 2004 | 5.500 | 5.500 | 5.280 | 5.400 | 6,100 | -0.05(-0.92%) |
Nov 26, 2004 | 5.250 | 5.490 | 5.250 | 5.450 | 1,100 | +0.11(+2.06%) |
Nov 24, 2004 | 5.250 | 5.350 | 5.000 | 5.340 | 43,100 | +0.21(+4.09%) |
Nov 23, 2004 | 4.900 | 5.250 | 4.900 | 5.130 | 84,800 | -0.12(-2.29%) |
Nov 22, 2004 | 4.970 | 5.490 | 4.950 | 5.250 | 40,300 | -0.25(-4.55%) |
Nov 19, 2004 | 5.500 | 5.540 | 5.490 | 5.500 | 84,800 | -0.21(-3.68%) |
Nov 18, 2004 | 5.600 | 5.810 | 5.220 | 5.710 | 66,400 | +0.00(+0.00%) |
Nov 17, 2004 | 5.740 | 5.910 | 5.350 | 5.710 | 55,400 | +0.41(+7.74%) |
Nov 16, 2004 | 5.250 | 5.600 | 5.250 | 5.300 | 14,900 | -0.06(-1.12%) |
Nov 15, 2004 | 5.700 | 5.700 | 5.280 | 5.360 | 12,500 | +0.01(+0.19%) |
Nov 12, 2004 | 5.550 | 5.850 | 5.340 | 5.350 | 23,700 | -0.05(-0.93%) |
Nov 11, 2004 | 5.750 | 5.750 | 5.300 | 5.400 | 19,600 | -0.20(-3.57%) |
Nov 10, 2004 | 5.630 | 5.630 | 5.310 | 5.600 | 53,300 | +0.00(+0.00%) |
Nov 09, 2004 | 5.450 | 5.600 | 5.410 | 5.600 | 5,700 | -0.02(-0.36%) |
Nov 08, 2004 | 5.300 | 5.620 | 5.300 | 5.620 | 39,600 | +0.22(+4.07%) |
Nov 05, 2004 | 5.340 | 5.480 | 5.320 | 5.400 | 2,800 | -0.02(-0.37%) |
Nov 04, 2004 | 5.400 | 5.500 | 5.400 | 5.420 | 10,700 | +0.01(+0.18%) |
Nov 03, 2004 | 5.480 | 5.490 | 5.260 | 5.410 | 11,400 | +0.03(+0.56%) |
Nov 02, 2004 | 4.990 | 5.400 | 4.990 | 5.380 | 45,300 | +0.13(+2.46%) |
Nov 01, 2004 | 5.640 | 5.640 | 5.010 | 5.251 | 34,600 | +0.00(+0.02%) |
Oct 29, 2004 | 5.000 | 5.280 | 4.990 | 5.250 | 75,200 | +0.18(+3.55%) |
Oct 28, 2004 | 4.920 | 5.410 | 4.920 | 5.070 | 104,600 | +0.27(+5.63%) |
Oct 27, 2004 | 4.800 | 4.900 | 4.680 | 4.800 | 59,100 | +0.20(+4.35%) |
Oct 26, 2004 | 4.470 | 4.740 | 4.370 | 4.600 | 177,200 | +0.12(+2.66%) |
Oct 25, 2004 | 4.540 | 4.650 | 4.480 | 4.481 | 6,700 | +0.13(+3.01%) |
Oct 22, 2004 | 4.350 | 4.360 | 4.350 | 4.350 | 800 | -0.15(-3.33%) |
Oct 21, 2004 | 4.330 | 4.500 | 4.310 | 4.500 | 4,300 | +0.14(+3.21%) |
Oct 20, 2004 | 4.510 | 4.520 | 4.300 | 4.360 | 3,400 | -0.14(-3.11%) |
Oct 19, 2004 | 4.510 | 4.720 | 4.120 | 4.500 | 19,600 | +0.13(+2.97%) |
Oct 18, 2004 | 4.160 | 4.409 | 4.160 | 4.370 | 2,300 | +0.14(+3.33%) |
Oct 15, 2004 | 4.250 | 4.500 | 4.160 | 4.229 | 20,700 | -0.30(-6.64%) |
Oct 14, 2004 | 4.689 | 4.800 | 4.290 | 4.530 | 11,100 | -0.10(-2.16%) |
Oct 13, 2004 | 4.520 | 4.630 | 4.510 | 4.630 | 400 | +0.13(+2.89%) |
Oct 12, 2004 | 4.511 | 4.540 | 4.490 | 4.500 | 13,300 | -0.14(-3.02%) |
Oct 11, 2004 | 4.490 | 4.800 | 4.490 | 4.640 | 5,200 | +0.09(+1.98%) |
Oct 08, 2004 | 4.550 | 4.560 | 4.490 | 4.550 | 4,900 | -0.16(-3.40%) |
Oct 07, 2004 | 4.670 | 4.850 | 4.640 | 4.710 | 16,600 | +0.03(+0.64%) |
Oct 06, 2004 | 4.650 | 4.750 | 4.400 | 4.680 | 21,200 | +0.05(+1.08%) |
Oct 05, 2004 | 4.610 | 4.630 | 4.520 | 4.630 | 48,600 | +0.17(+3.81%) |
Oct 04, 2004 | 4.260 | 4.630 | 4.260 | 4.460 | 67,900 | +0.20(+4.69%) |
Oct 01, 2004 | 4.300 | 4.380 | 4.150 | 4.260 | 229,000 | -0.04(-0.93%) |
Sep 30, 2004 | 4.100 | 4.310 | 4.100 | 4.300 | 220,100 | +0.14(+3.37%) |
Sep 29, 2004 | 4.290 | 4.290 | 4.150 | 4.160 | 12,300 | -0.09(-2.12%) |
Sep 28, 2004 | 4.300 | 4.360 | 4.100 | 4.250 | 154,900 | -0.15(-3.41%) |
Sep 27, 2004 | 4.380 | 4.430 | 4.370 | 4.400 | 6,400 | -0.06(-1.35%) |
Sep 24, 2004 | 4.425 | 4.500 | 4.380 | 4.460 | 343,200 | +0.01(+0.22%) |
Sep 23, 2004 | 4.500 | 4.500 | 4.450 | 4.450 | 12,300 | -0.05(-1.11%) |
Sep 22, 2004 | 4.500 | 4.550 | 4.420 | 4.500 | 16,900 | +0.07(+1.58%) |
Sep 21, 2004 | 4.400 | 4.480 | 4.400 | 4.430 | 23,300 | +0.06(+1.37%) |
Sep 20, 2004 | 4.500 | 4.530 | 4.330 | 4.370 | 19,700 | -0.06(-1.38%) |
Sep 17, 2004 | 4.400 | 4.480 | 4.310 | 4.431 | 19,700 | +0.07(+1.63%) |
Sep 16, 2004 | 4.530 | 4.530 | 4.360 | 4.360 | 40,446 | +0.01(+0.23%) |
Sep 15, 2004 | 4.350 | 4.500 | 4.341 | 4.350 | 69,900 | -0.05(-1.14%) |
Sep 14, 2004 | 4.500 | 4.500 | 4.360 | 4.400 | 215,000 | +0.00(+0.00%) |
Sep 13, 2004 | 4.700 | 4.750 | 4.250 | 4.400 | 285,500 | -0.66(-13.03%) |
Sep 10, 2004 | 5.100 | 5.150 | 4.980 | 5.059 | 35,600 | -0.04(-0.80%) |
Sep 09, 2004 | 5.150 | 5.180 | 4.900 | 5.100 | 145,400 | -0.01(-0.18%) |
Sep 08, 2004 | 5.080 | 5.120 | 5.020 | 5.109 | 36,900 | +0.03(+0.57%) |
Sep 07, 2004 | 5.130 | 5.220 | 5.050 | 5.080 | 37,700 | -0.07(-1.36%) |
Sep 03, 2004 | 5.200 | 5.300 | 5.140 | 5.150 | 75,300 | -0.05(-0.96%) |
Sep 02, 2004 | 5.210 | 5.390 | 5.200 | 5.200 | 12,900 | -0.04(-0.76%) |
Sep 01, 2004 | 5.260 | 5.390 | 5.150 | 5.240 | 12,900 | +0.05(+0.96%) |
Aug 31, 2004 | 5.210 | 5.370 | 5.150 | 5.190 | 27,700 | -0.17(-3.17%) |
Aug 30, 2004 | 5.470 | 5.490 | 5.150 | 5.360 | 13,200 | -0.09(-1.65%) |
Aug 27, 2004 | 5.350 | 5.600 | 5.300 | 5.450 | 71,500 | -0.05(-0.91%) |
Aug 26, 2004 | 5.600 | 5.700 | 5.160 | 5.500 | 25,500 | -0.21(-3.68%) |
Aug 25, 2004 | 5.680 | 5.830 | 5.580 | 5.710 | 48,500 | +0.01(+0.18%) |
Aug 24, 2004 | 5.850 | 5.900 | 5.650 | 5.700 | 67,400 | -0.16(-2.73%) |
Aug 23, 2004 | 5.900 | 5.920 | 5.820 | 5.860 | 24,491 | -0.11(-1.84%) |
Aug 20, 2004 | 5.882 | 6.140 | 5.880 | 5.970 | 26,100 | +0.08(+1.36%) |
Aug 19, 2004 | 5.900 | 6.079 | 5.890 | 5.890 | 26,800 | -0.09(-1.51%) |
Aug 18, 2004 | 6.000 | 6.150 | 5.940 | 5.980 | 29,500 | +0.07(+1.18%) |
Aug 17, 2004 | 6.000 | 6.020 | 5.910 | 5.910 | 40,500 | -0.04(-0.67%) |
Aug 16, 2004 | 6.000 | 6.037 | 5.900 | 5.950 | 35,200 | -0.06(-1.00%) |
Aug 13, 2004 | 5.990 | 6.160 | 5.940 | 6.010 | 29,200 | +0.01(+0.17%) |
Aug 12, 2004 | 5.960 | 6.020 | 5.950 | 6.000 | 26,900 | -0.02(-0.33%) |
Aug 11, 2004 | 6.090 | 6.160 | 5.910 | 6.020 | 32,200 | -0.07(-1.15%) |
Aug 10, 2004 | 6.000 | 6.100 | 5.910 | 6.090 | 29,100 | -0.02(-0.33%) |
Aug 09, 2004 | 6.170 | 6.190 | 5.980 | 6.110 | 36,600 | -0.29(-4.53%) |
Aug 06, 2004 | 6.280 | 6.450 | 6.100 | 6.400 | 4,600 | +0.09(+1.43%) |
Aug 05, 2004 | 6.720 | 6.770 | 6.300 | 6.310 | 5,100 | -0.04(-0.63%) |
Aug 04, 2004 | 6.350 | 6.440 | 6.330 | 6.350 | 9,700 | -0.10(-1.55%) |
Aug 03, 2004 | 6.500 | 6.700 | 6.350 | 6.450 | 25,700 | -0.15(-2.27%) |
Aug 02, 2004 | 6.790 | 6.790 | 6.270 | 6.600 | 28,600 | -0.13(-1.93%) |
Jul 30, 2004 | 6.750 | 6.750 | 6.400 | 6.730 | 33,100 | +0.05(+0.75%) |
Jul 29, 2004 | 6.520 | 6.800 | 6.191 | 6.680 | 101,800 | +0.29(+4.54%) |
Jul 28, 2004 | 6.410 | 6.500 | 6.050 | 6.390 | 64,500 | +0.17(+2.73%) |
Jul 27, 2004 | 6.120 | 6.300 | 5.860 | 6.220 | 36,700 | +0.19(+3.12%) |
Jul 26, 2004 | 6.150 | 6.250 | 6.000 | 6.032 | 6,400 | -0.31(-4.86%) |
Jul 23, 2004 | 6.170 | 6.340 | 5.900 | 6.340 | 79,300 | +0.34(+5.67%) |
Jul 22, 2004 | 6.000 | 6.290 | 5.640 | 6.000 | 38,800 | -0.17(-2.76%) |
Jul 21, 2004 | 6.040 | 6.400 | 6.040 | 6.170 | 21,100 | -0.12(-1.91%) |
Jul 20, 2004 | 6.160 | 6.350 | 5.930 | 6.290 | 53,300 | +0.13(+2.11%) |
Jul 19, 2004 | 6.380 | 6.710 | 6.030 | 6.160 | 161,200 | +0.14(+2.33%) |
Jul 16, 2004 | 6.070 | 6.100 | 5.860 | 6.020 | 37,700 | +0.18(+3.08%) |
Jul 15, 2004 | 6.450 | 6.450 | 5.350 | 5.840 | 125,700 | -0.58(-9.03%) |
Jul 14, 2004 | 6.750 | 6.750 | 6.390 | 6.420 | 18,300 | -0.33(-4.89%) |
Jul 13, 2004 | 6.900 | 6.950 | 6.610 | 6.750 | 35,900 | -0.11(-1.60%) |
Jul 12, 2004 | 7.100 | 7.240 | 6.850 | 6.860 | 51,700 | -0.27(-3.79%) |
Jul 09, 2004 | 7.390 | 7.390 | 7.110 | 7.130 | 5,300 | +0.03(+0.42%) |
Jul 08, 2004 | 7.500 | 7.500 | 7.100 | 7.100 | 53,300 | -0.11(-1.53%) |
Jul 07, 2004 | 7.370 | 7.440 | 7.180 | 7.210 | 98,700 | -0.28(-3.74%) |
Jul 06, 2004 | 7.500 | 7.500 | 7.200 | 7.490 | 80,600 | +0.08(+1.08%) |
Jul 02, 2004 | 7.400 | 7.700 | 7.400 | 7.410 | 28,600 | +0.15(+2.07%) |
Jul 01, 2004 | 7.300 | 7.620 | 7.170 | 7.260 | 15,800 | -0.05(-0.68%) |
Jun 30, 2004 | 7.300 | 7.350 | 7.220 | 7.310 | 40,000 | +0.01(+0.14%) |
Jun 29, 2004 | 7.330 | 7.700 | 7.250 | 7.300 | 93,000 | -0.20(-2.67%) |
Jun 28, 2004 | 7.680 | 7.680 | 7.200 | 7.500 | 146,700 | -0.38(-4.82%) |
Jun 25, 2004 | 7.940 | 8.100 | 7.550 | 7.880 | 7,800 | -0.12(-1.50%) |
Jun 24, 2004 | 8.100 | 8.200 | 8.000 | 8.000 | 17,500 | -0.14(-1.72%) |
Jun 23, 2004 | 7.750 | 8.410 | 7.750 | 8.140 | 23,500 | -0.06(-0.73%) |
Jun 22, 2004 | 7.250 | 8.220 | 7.250 | 8.200 | 21,100 | +0.94(+12.95%) |
Jun 21, 2004 | 7.260 | 7.360 | 7.260 | 7.260 | 40,700 | -0.06(-0.82%) |
Jun 18, 2004 | 7.410 | 7.410 | 7.300 | 7.320 | 2,900 | +0.02(+0.27%) |
Jun 17, 2004 | 7.350 | 7.400 | 7.280 | 7.300 | 106,100 | -0.10(-1.35%) |
Jun 16, 2004 | 7.400 | 7.500 | 7.400 | 7.400 | 900 | -0.16(-2.13%) |
Jun 15, 2004 | 7.450 | 7.630 | 7.300 | 7.561 | 2,100 | -0.18(-2.31%) |
Jun 14, 2004 | 7.300 | 7.740 | 7.300 | 7.740 | 6,200 | +0.15(+1.98%) |
Jun 10, 2004 | 7.490 | 7.590 | 7.420 | 7.590 | 8,300 | +0.27(+3.69%) |
Jun 09, 2004 | 7.500 | 7.500 | 7.320 | 7.320 | 4,900 | -0.44(-5.67%) |
Jun 08, 2004 | 7.780 | 7.800 | 7.270 | 7.760 | 1,500 | +0.32(+4.30%) |
Jun 07, 2004 | 7.460 | 7.800 | 7.250 | 7.440 | 8,900 | -0.03(-0.40%) |
Jun 04, 2004 | 7.880 | 7.880 | 7.470 | 7.470 | 122,300 | -0.23(-2.99%) |
Jun 03, 2004 | 7.880 | 7.880 | 7.590 | 7.700 | 9,600 | -0.10(-1.28%) |
Jun 02, 2004 | 7.760 | 7.860 | 7.570 | 7.800 | 9,700 | -0.06(-0.76%) |
Jun 01, 2004 | 7.682 | 7.860 | 7.610 | 7.860 | 5,200 | +0.02(+0.26%) |
May 28, 2004 | 7.450 | 7.840 | 7.450 | 7.840 | 9,700 | +0.41(+5.52%) |
May 27, 2004 | 7.480 | 7.500 | 7.430 | 7.430 | 11,800 | +0.17(+2.34%) |
May 26, 2004 | 7.480 | 7.500 | 7.250 | 7.260 | 22,300 | -0.24(-3.20%) |
May 25, 2004 | 7.400 | 7.500 | 7.250 | 7.500 | 22,600 | +0.13(+1.76%) |
May 24, 2004 | 7.450 | 7.600 | 7.280 | 7.370 | 14,900 | -0.05(-0.67%) |
May 21, 2004 | 7.670 | 7.700 | 7.331 | 7.420 | 50,800 | -0.26(-3.39%) |
May 20, 2004 | 7.730 | 7.850 | 7.500 | 7.680 | 7,000 | -0.22(-2.78%) |
May 19, 2004 | 7.800 | 7.910 | 7.740 | 7.900 | 21,200 | +0.06(+0.77%) |
May 18, 2004 | 7.520 | 7.850 | 7.520 | 7.840 | 20,500 | +0.37(+4.95%) |
May 17, 2004 | 7.700 | 7.730 | 7.470 | 7.470 | 12,200 | -0.23(-2.99%) |
May 14, 2004 | 7.850 | 7.850 | 7.700 | 7.700 | 10,300 | -0.16(-2.04%) |
May 13, 2004 | 7.920 | 7.950 | 7.860 | 7.860 | 169,800 | -0.14(-1.75%) |
May 12, 2004 | 8.000 | 8.150 | 7.830 | 8.000 | 22,600 | -0.10(-1.23%) |
May 11, 2004 | 7.700 | 8.200 | 7.700 | 8.100 | 165,800 | +0.28(+3.58%) |
May 10, 2004 | 8.160 | 8.160 | 7.800 | 7.820 | 170,000 | -0.18(-2.25%) |
May 07, 2004 | 7.700 | 8.150 | 7.650 | 8.000 | 293,300 | +0.05(+0.63%) |
May 06, 2004 | 8.000 | 8.000 | 7.750 | 7.950 | 24,700 | +0.05(+0.63%) |
May 05, 2004 | 8.050 | 8.150 | 7.800 | 7.900 | 120,600 | +0.05(+0.64%) |
May 04, 2004 | 8.100 | 8.150 | 7.650 | 7.850 | 80,100 | +0.21(+2.75%) |