Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.650 | 5.740 | 5.360 | 5.510 | 3,523,350 | -0.09(-1.61%) |
Apr 28, 2005 | 5.800 | 5.980 | 5.520 | 5.600 | 3,750,576 | -0.29(-4.92%) |
Apr 27, 2005 | 6.050 | 6.100 | 5.850 | 5.890 | 2,241,058 | -0.15(-2.48%) |
Apr 26, 2005 | 6.120 | 6.360 | 6.010 | 6.040 | 3,307,742 | -0.08(-1.39%) |
Apr 25, 2005 | 6.360 | 6.490 | 5.910 | 6.125 | 7,295,218 | -0.14(-2.31%) |
Apr 22, 2005 | 7.890 | 7.890 | 6.120 | 6.270 | 17,934,852 | -3.64(-36.73%) |
Apr 21, 2005 | 9.400 | 9.910 | 9.370 | 9.910 | 2,258,200 | +0.55(+5.88%) |
Apr 20, 2005 | 9.500 | 9.690 | 9.300 | 9.360 | 1,524,568 | -0.10(-1.06%) |
Apr 19, 2005 | 9.150 | 9.550 | 9.150 | 9.460 | 906,674 | +0.36(+3.96%) |
Apr 18, 2005 | 8.860 | 9.240 | 8.790 | 9.100 | 1,458,853 | +0.20(+2.25%) |
Apr 15, 2005 | 9.220 | 9.220 | 8.840 | 8.900 | 2,013,572 | -0.35(-3.78%) |
Apr 14, 2005 | 9.440 | 9.520 | 9.160 | 9.250 | 1,345,070 | -0.17(-1.80%) |
Apr 13, 2005 | 9.540 | 9.980 | 9.370 | 9.420 | 2,673,624 | -0.13(-1.36%) |
Apr 12, 2005 | 9.490 | 9.610 | 9.250 | 9.550 | 1,211,787 | +0.07(+0.69%) |
Apr 11, 2005 | 9.260 | 9.490 | 9.170 | 9.485 | 930,436 | +0.25(+2.76%) |
Apr 08, 2005 | 9.500 | 9.519 | 9.170 | 9.230 | 690,131 | -0.25(-2.69%) |
Apr 07, 2005 | 9.130 | 9.540 | 9.100 | 9.485 | 1,566,977 | +0.38(+4.23%) |
Apr 06, 2005 | 9.330 | 9.420 | 9.070 | 9.100 | 1,741,491 | -0.09(-0.98%) |
Apr 05, 2005 | 9.270 | 9.500 | 9.110 | 9.190 | 1,615,334 | -0.24(-2.55%) |
Apr 04, 2005 | 9.480 | 9.550 | 9.280 | 9.430 | 1,080,390 | -0.12(-1.26%) |
Apr 01, 2005 | 9.650 | 9.950 | 9.260 | 9.550 | 2,476,433 | -0.01(-0.10%) |
Mar 31, 2005 | 10.00 | 10.05 | 9.160 | 9.560 | 2,931,062 | -0.46(-4.59%) |
Mar 30, 2005 | 9.830 | 10.06 | 9.820 | 10.02 | 1,675,290 | +0.25(+2.56%) |
Mar 29, 2005 | 9.990 | 10.35 | 9.730 | 9.770 | 2,879,628 | -0.20(-2.01%) |
Mar 28, 2005 | 9.750 | 10.07 | 9.700 | 9.970 | 2,422,622 | +0.30(+3.10%) |
Mar 24, 2005 | 9.350 | 9.800 | 9.300 | 9.670 | 1,940,161 | +0.38(+4.09%) |
Mar 23, 2005 | 9.210 | 9.450 | 9.060 | 9.290 | 1,614,952 | +0.01(+0.11%) |
Mar 22, 2005 | 9.250 | 9.470 | 9.200 | 9.280 | 1,318,316 | +0.04(+0.49%) |
Mar 21, 2005 | 9.380 | 9.430 | 9.180 | 9.235 | 1,426,563 | -0.09(-0.91%) |
Mar 18, 2005 | 9.750 | 9.750 | 9.130 | 9.320 | 2,924,951 | -0.37(-3.82%) |
Mar 17, 2005 | 9.980 | 9.990 | 9.630 | 9.690 | 1,234,044 | -0.23(-2.32%) |
Mar 16, 2005 | 9.850 | 10.08 | 9.820 | 9.920 | 1,013,853 | +0.07(+0.71%) |
Mar 15, 2005 | 10.15 | 10.24 | 9.800 | 9.850 | 1,293,167 | -0.29(-2.86%) |
Mar 14, 2005 | 10.70 | 10.75 | 9.830 | 10.14 | 3,093,813 | -0.48(-4.52%) |
Mar 11, 2005 | 10.81 | 11.00 | 10.57 | 10.62 | 853,284 | -0.24(-2.21%) |
Mar 10, 2005 | 11.25 | 11.34 | 10.79 | 10.86 | 1,253,773 | -0.35(-3.12%) |
Mar 09, 2005 | 11.23 | 11.40 | 11.13 | 11.21 | 1,068,908 | -0.06(-0.53%) |
Mar 08, 2005 | 11.29 | 11.40 | 10.91 | 11.27 | 1,517,275 | -0.04(-0.35%) |
Mar 07, 2005 | 11.14 | 11.53 | 11.09 | 11.31 | 1,228,422 | +0.22(+1.98%) |
Mar 04, 2005 | 11.00 | 11.29 | 10.92 | 11.09 | 1,145,854 | +0.17(+1.56%) |
Mar 03, 2005 | 10.90 | 11.15 | 10.84 | 10.92 | 1,045,894 | +0.14(+1.30%) |
Mar 02, 2005 | 10.70 | 10.90 | 10.57 | 10.78 | 968,665 | +0.09(+0.84%) |
Mar 01, 2005 | 10.93 | 10.93 | 10.58 | 10.69 | 1,452,047 | -0.26(-2.37%) |
Feb 28, 2005 | 10.95 | 11.15 | 10.91 | 10.95 | 1,210,729 | -0.05(-0.45%) |
Feb 25, 2005 | 10.92 | 11.09 | 10.81 | 11.00 | 669,321 | +0.13(+1.20%) |
Feb 24, 2005 | 10.71 | 11.00 | 10.62 | 10.87 | 1,115,852 | +0.08(+0.74%) |
Feb 23, 2005 | 10.56 | 10.93 | 10.53 | 10.79 | 1,888,159 | +0.22(+2.08%) |
Feb 22, 2005 | 11.18 | 11.18 | 10.57 | 10.57 | 2,199,361 | -0.71(-6.29%) |
Feb 18, 2005 | 11.65 | 11.70 | 11.09 | 11.28 | 2,794,238 | -0.32(-2.76%) |
Feb 17, 2005 | 12.00 | 12.02 | 11.53 | 11.60 | 1,665,649 | -0.25(-2.11%) |
Feb 16, 2005 | 11.66 | 11.90 | 11.61 | 11.85 | 945,916 | +0.15(+1.28%) |
Feb 15, 2005 | 11.86 | 12.09 | 11.68 | 11.70 | 893,555 | -0.17(-1.43%) |
Feb 14, 2005 | 11.83 | 12.07 | 11.62 | 11.87 | 1,300,652 | +0.04(+0.34%) |
Feb 11, 2005 | 11.43 | 11.91 | 11.30 | 11.83 | 1,012,863 | +0.30(+2.60%) |
Feb 10, 2005 | 11.70 | 11.90 | 11.24 | 11.53 | 1,406,873 | -0.13(-1.11%) |
Feb 09, 2005 | 12.20 | 12.22 | 11.55 | 11.66 | 1,568,455 | -0.48(-3.95%) |
Feb 08, 2005 | 12.23 | 12.36 | 11.78 | 12.14 | 1,566,095 | -0.19(-1.54%) |
Feb 07, 2005 | 11.57 | 12.40 | 11.51 | 12.33 | 4,600,645 | +0.94(+8.25%) |
Feb 04, 2005 | 10.99 | 11.40 | 10.98 | 11.39 | 1,241,435 | +0.27(+2.43%) |
Feb 03, 2005 | 11.44 | 11.44 | 11.05 | 11.12 | 1,474,914 | -0.33(-2.88%) |
Feb 02, 2005 | 11.25 | 11.55 | 11.25 | 11.45 | 1,010,832 | +0.07(+0.62%) |
Feb 01, 2005 | 11.53 | 11.56 | 11.11 | 11.38 | 1,706,130 | -0.02(-0.18%) |
Jan 31, 2005 | 11.25 | 11.48 | 11.19 | 11.40 | 1,517,410 | +0.31(+2.80%) |
Jan 28, 2005 | 11.24 | 11.45 | 10.81 | 11.09 | 1,982,735 | -0.42(-3.65%) |
Jan 27, 2005 | 11.53 | 11.75 | 11.21 | 11.51 | 2,408,257 | -0.06(-0.52%) |
Jan 26, 2005 | 10.99 | 11.57 | 10.94 | 11.57 | 3,517,567 | +0.75(+6.93%) |
Jan 25, 2005 | 10.44 | 10.89 | 10.40 | 10.82 | 2,139,821 | +0.46(+4.44%) |
Jan 24, 2005 | 11.13 | 11.15 | 10.31 | 10.36 | 3,861,456 | -0.62(-5.65%) |
Jan 21, 2005 | 10.90 | 11.44 | 10.75 | 10.98 | 11,682,388 | +1.23(+12.62%) |
Jan 20, 2005 | 9.610 | 9.780 | 9.520 | 9.750 | 3,292,867 | +0.09(+0.93%) |
Jan 19, 2005 | 10.00 | 10.01 | 9.580 | 9.660 | 2,905,799 | -0.16(-1.63%) |
Jan 18, 2005 | 10.01 | 10.20 | 9.630 | 9.820 | 3,744,620 | -0.12(-1.21%) |
Jan 14, 2005 | 9.280 | 10.03 | 9.230 | 9.940 | 7,919,003 | +0.75(+8.22%) |
Jan 13, 2005 | 8.450 | 9.510 | 8.450 | 9.185 | 10,713,815 | +1.70(+22.63%) |
Jan 12, 2005 | 7.500 | 7.700 | 7.250 | 7.490 | 1,189,232 | -0.01(-0.13%) |
Jan 11, 2005 | 8.050 | 8.060 | 7.220 | 7.500 | 983,967 | -0.39(-4.94%) |
Jan 10, 2005 | 7.650 | 7.930 | 7.630 | 7.890 | 981,759 | +0.26(+3.41%) |
Jan 07, 2005 | 7.980 | 8.130 | 7.550 | 7.630 | 1,383,831 | -0.35(-4.39%) |
Jan 06, 2005 | 8.040 | 8.190 | 7.750 | 7.980 | 866,894 | -0.01(-0.13%) |
Jan 05, 2005 | 8.350 | 8.400 | 7.840 | 7.990 | 1,819,038 | -0.39(-4.65%) |
Jan 04, 2005 | 8.440 | 8.580 | 8.280 | 8.380 | 1,592,810 | +0.24(+2.95%) |
Jan 03, 2005 | 8.400 | 8.650 | 8.120 | 8.140 | 1,599,266 | -0.20(-2.40%) |
Dec 31, 2004 | 8.370 | 8.470 | 8.310 | 8.340 | 465,100 | -0.05(-0.60%) |
Dec 30, 2004 | 8.390 | 8.480 | 8.370 | 8.390 | 491,400 | -0.01(-0.12%) |
Dec 29, 2004 | 8.200 | 8.450 | 8.200 | 8.400 | 762,100 | +0.14(+1.69%) |
Dec 28, 2004 | 8.330 | 8.390 | 8.150 | 8.260 | 561,400 | -0.06(-0.72%) |
Dec 27, 2004 | 8.220 | 8.400 | 8.220 | 8.320 | 1,292,900 | +0.11(+1.34%) |
Dec 23, 2004 | 8.110 | 8.260 | 8.020 | 8.210 | 1,078,800 | +0.15(+1.86%) |
Dec 22, 2004 | 7.510 | 8.190 | 7.490 | 8.060 | 2,360,300 | +0.46(+6.05%) |
Dec 21, 2004 | 7.400 | 7.650 | 7.380 | 7.600 | 1,469,400 | +0.23(+3.12%) |
Dec 20, 2004 | 7.610 | 7.710 | 7.210 | 7.370 | 1,684,200 | -0.23(-3.03%) |
Dec 17, 2004 | 7.620 | 7.660 | 7.450 | 7.600 | 1,483,600 | -0.02(-0.26%) |
Dec 16, 2004 | 7.510 | 7.770 | 7.510 | 7.620 | 1,706,200 | +0.07(+0.93%) |
Dec 15, 2004 | 7.560 | 7.650 | 7.460 | 7.550 | 1,347,600 | +0.00(+0.00%) |
Dec 14, 2004 | 7.700 | 7.700 | 7.410 | 7.550 | 1,349,700 | -0.11(-1.44%) |
Dec 13, 2004 | 7.800 | 7.810 | 7.500 | 7.660 | 1,459,800 | -0.03(-0.39%) |
Dec 10, 2004 | 7.820 | 7.900 | 7.620 | 7.690 | 1,774,400 | -0.24(-3.03%) |
Dec 09, 2004 | 8.220 | 8.220 | 7.690 | 7.930 | 2,203,200 | -0.35(-4.20%) |
Dec 08, 2004 | 8.100 | 8.340 | 8.060 | 8.278 | 1,519,200 | +0.13(+1.57%) |
Dec 07, 2004 | 8.340 | 8.450 | 8.020 | 8.150 | 1,354,300 | -0.18(-2.16%) |
Dec 06, 2004 | 8.400 | 8.490 | 8.200 | 8.330 | 1,310,900 | +0.01(+0.12%) |
Dec 03, 2004 | 8.370 | 8.370 | 8.100 | 8.320 | 1,096,000 | +0.06(+0.73%) |
Dec 02, 2004 | 8.350 | 8.380 | 8.200 | 8.260 | 859,600 | -0.04(-0.48%) |
Dec 01, 2004 | 7.900 | 8.300 | 7.850 | 8.300 | 1,524,400 | +0.53(+6.82%) |
Nov 30, 2004 | 7.740 | 7.920 | 7.670 | 7.770 | 1,083,600 | +0.09(+1.17%) |
Nov 29, 2004 | 7.710 | 7.890 | 7.600 | 7.680 | 1,199,500 | -0.05(-0.65%) |
Nov 26, 2004 | 7.850 | 7.930 | 7.720 | 7.730 | 346,100 | -0.13(-1.65%) |
Nov 24, 2004 | 7.780 | 8.100 | 7.710 | 7.860 | 966,000 | +0.03(+0.38%) |
Nov 23, 2004 | 7.860 | 8.080 | 7.760 | 7.830 | 1,505,600 | +0.11(+1.42%) |
Nov 22, 2004 | 7.720 | 7.790 | 7.570 | 7.720 | 953,200 | +0.03(+0.39%) |
Nov 19, 2004 | 8.060 | 8.120 | 7.560 | 7.690 | 1,185,100 | -0.43(-5.30%) |
Nov 18, 2004 | 8.120 | 8.240 | 8.020 | 8.120 | 891,600 | -0.15(-1.81%) |
Nov 17, 2004 | 8.180 | 8.270 | 8.100 | 8.270 | 1,388,900 | +0.28(+3.50%) |
Nov 16, 2004 | 8.380 | 8.420 | 7.950 | 7.990 | 2,021,800 | -0.51(-6.00%) |
Nov 15, 2004 | 8.590 | 8.660 | 8.470 | 8.500 | 1,118,500 | -0.27(-3.08%) |
Nov 12, 2004 | 8.650 | 8.800 | 8.550 | 8.770 | 691,900 | +0.18(+2.10%) |
Nov 11, 2004 | 8.570 | 8.680 | 8.390 | 8.590 | 1,049,500 | +0.02(+0.23%) |
Nov 10, 2004 | 8.710 | 8.710 | 8.530 | 8.570 | 657,800 | -0.08(-0.92%) |
Nov 09, 2004 | 8.650 | 8.780 | 8.560 | 8.650 | 576,700 | -0.02(-0.23%) |
Nov 08, 2004 | 8.670 | 8.850 | 8.560 | 8.670 | 909,400 | -0.17(-1.92%) |
Nov 05, 2004 | 8.660 | 8.900 | 8.500 | 8.840 | 1,250,200 | +0.28(+3.27%) |
Nov 04, 2004 | 8.610 | 8.640 | 8.430 | 8.560 | 765,700 | -0.12(-1.38%) |
Nov 03, 2004 | 8.750 | 8.850 | 8.630 | 8.680 | 1,361,400 | +0.12(+1.40%) |
Nov 02, 2004 | 8.440 | 8.720 | 8.400 | 8.560 | 1,414,000 | +0.11(+1.30%) |
Nov 01, 2004 | 8.100 | 8.580 | 8.100 | 8.450 | 870,000 | +0.13(+1.56%) |
Oct 29, 2004 | 8.410 | 8.410 | 8.150 | 8.320 | 1,109,600 | -0.04(-0.48%) |
Oct 28, 2004 | 8.530 | 8.600 | 8.300 | 8.360 | 1,440,000 | -0.28(-3.24%) |
Oct 27, 2004 | 8.660 | 9.110 | 8.450 | 8.640 | 2,333,600 | -0.06(-0.69%) |
Oct 26, 2004 | 8.210 | 8.760 | 8.160 | 8.700 | 1,946,100 | +0.52(+6.36%) |
Oct 25, 2004 | 8.030 | 8.230 | 7.940 | 8.180 | 1,138,500 | +0.20(+2.51%) |
Oct 22, 2004 | 7.990 | 8.270 | 7.800 | 7.980 | 1,998,700 | +0.08(+1.01%) |
Oct 21, 2004 | 7.370 | 7.940 | 7.350 | 7.900 | 1,201,700 | +0.55(+7.48%) |
Oct 20, 2004 | 7.290 | 7.440 | 7.200 | 7.350 | 767,600 | +0.01(+0.14%) |
Oct 19, 2004 | 7.500 | 7.720 | 7.270 | 7.340 | 1,189,200 | -0.05(-0.68%) |
Oct 18, 2004 | 7.190 | 7.480 | 7.070 | 7.390 | 927,300 | +0.17(+2.35%) |
Oct 15, 2004 | 6.850 | 7.310 | 6.840 | 7.220 | 1,547,200 | +0.35(+5.09%) |
Oct 14, 2004 | 6.950 | 7.020 | 6.710 | 6.870 | 892,600 | -0.08(-1.15%) |
Oct 13, 2004 | 6.900 | 7.070 | 6.870 | 6.950 | 1,788,000 | +0.04(+0.58%) |
Oct 12, 2004 | 6.090 | 7.160 | 6.020 | 6.910 | 5,929,000 | -0.22(-3.09%) |
Oct 11, 2004 | 7.170 | 7.170 | 6.960 | 7.130 | 553,600 | -0.02(-0.28%) |
Oct 08, 2004 | 7.220 | 7.290 | 6.940 | 7.150 | 1,316,900 | -0.01(-0.14%) |
Oct 07, 2004 | 7.360 | 7.400 | 7.150 | 7.160 | 967,800 | -0.08(-1.10%) |
Oct 06, 2004 | 6.900 | 7.340 | 6.900 | 7.240 | 1,008,100 | +0.28(+4.02%) |
Oct 05, 2004 | 7.000 | 7.100 | 6.920 | 6.960 | 579,200 | -0.04(-0.57%) |
Oct 04, 2004 | 6.900 | 7.140 | 6.880 | 7.000 | 1,266,400 | +0.15(+2.19%) |
Oct 01, 2004 | 6.710 | 6.890 | 6.650 | 6.850 | 1,056,400 | +0.20(+3.01%) |
Sep 30, 2004 | 6.630 | 6.780 | 6.480 | 6.650 | 1,049,300 | +0.08(+1.22%) |
Sep 29, 2004 | 6.510 | 6.690 | 6.469 | 6.570 | 1,344,700 | +0.02(+0.31%) |
Sep 28, 2004 | 6.410 | 6.550 | 6.360 | 6.550 | 899,800 | +0.15(+2.34%) |
Sep 27, 2004 | 6.300 | 6.570 | 6.300 | 6.400 | 737,200 | -0.01(-0.16%) |
Sep 24, 2004 | 6.540 | 6.670 | 6.410 | 6.410 | 499,500 | -0.13(-1.99%) |
Sep 23, 2004 | 6.250 | 6.640 | 6.200 | 6.540 | 1,292,200 | +0.20(+3.15%) |
Sep 22, 2004 | 6.350 | 6.360 | 6.230 | 6.340 | 1,296,700 | -0.05(-0.78%) |
Sep 21, 2004 | 6.510 | 6.510 | 6.320 | 6.390 | 1,218,800 | -0.00(-0.08%) |
Sep 20, 2004 | 6.380 | 6.550 | 6.270 | 6.395 | 778,200 | +0.01(+0.24%) |
Sep 17, 2004 | 6.340 | 6.550 | 6.070 | 6.380 | 912,500 | +0.11(+1.75%) |
Sep 16, 2004 | 6.200 | 6.360 | 6.120 | 6.270 | 590,500 | +0.15(+2.45%) |
Sep 15, 2004 | 6.290 | 6.300 | 6.070 | 6.120 | 716,500 | -0.22(-3.47%) |
Sep 14, 2004 | 6.350 | 6.430 | 6.160 | 6.340 | 951,400 | -0.10(-1.55%) |
Sep 13, 2004 | 6.450 | 6.530 | 6.350 | 6.440 | 811,300 | +0.09(+1.42%) |
Sep 10, 2004 | 6.110 | 6.420 | 6.003 | 6.350 | 955,800 | +0.24(+3.93%) |
Sep 09, 2004 | 6.090 | 6.180 | 5.850 | 6.110 | 1,081,900 | +0.20(+3.38%) |
Sep 08, 2004 | 5.970 | 6.190 | 5.910 | 5.910 | 789,200 | -0.20(-3.27%) |
Sep 07, 2004 | 5.980 | 6.200 | 5.910 | 6.110 | 898,100 | +0.23(+3.91%) |
Sep 03, 2004 | 6.010 | 6.030 | 5.800 | 5.880 | 526,100 | -0.13(-2.13%) |
Sep 02, 2004 | 5.910 | 6.060 | 5.730 | 6.008 | 543,700 | +0.12(+2.00%) |
Sep 01, 2004 | 6.020 | 6.450 | 5.830 | 5.890 | 1,124,600 | -0.04(-0.67%) |
Aug 31, 2004 | 5.860 | 5.960 | 5.680 | 5.930 | 609,800 | +0.07(+1.19%) |
Aug 30, 2004 | 5.990 | 6.000 | 5.850 | 5.860 | 553,700 | -0.13(-2.17%) |
Aug 27, 2004 | 5.910 | 6.030 | 5.860 | 5.990 | 556,800 | +0.05(+0.84%) |
Aug 26, 2004 | 6.070 | 6.150 | 5.930 | 5.940 | 650,700 | -0.09(-1.49%) |
Aug 25, 2004 | 5.820 | 6.080 | 5.530 | 6.030 | 930,900 | +0.28(+4.87%) |
Aug 24, 2004 | 5.760 | 5.940 | 5.690 | 5.750 | 938,600 | +0.05(+0.88%) |
Aug 23, 2004 | 5.980 | 6.000 | 5.650 | 5.700 | 702,600 | -0.19(-3.23%) |
Aug 20, 2004 | 5.700 | 5.950 | 5.600 | 5.890 | 618,800 | +0.16(+2.79%) |
Aug 19, 2004 | 5.550 | 5.790 | 5.450 | 5.730 | 815,000 | +0.13(+2.32%) |
Aug 18, 2004 | 5.230 | 5.600 | 5.180 | 5.600 | 1,261,400 | +0.28(+5.26%) |
Aug 17, 2004 | 5.470 | 5.490 | 5.210 | 5.320 | 831,000 | +0.01(+0.19%) |
Aug 16, 2004 | 5.010 | 5.380 | 5.010 | 5.310 | 1,147,900 | +0.35(+7.06%) |
Aug 13, 2004 | 4.990 | 5.190 | 4.860 | 4.960 | 833,300 | -0.06(-1.20%) |
Aug 12, 2004 | 5.140 | 5.240 | 5.020 | 5.020 | 832,100 | -0.26(-4.92%) |
Aug 11, 2004 | 5.380 | 5.380 | 4.860 | 5.280 | 1,695,600 | -0.29(-5.21%) |
Aug 10, 2004 | 5.480 | 5.690 | 5.350 | 5.570 | 1,233,400 | +0.09(+1.64%) |
Aug 09, 2004 | 5.640 | 5.810 | 5.350 | 5.480 | 817,000 | -0.18(-3.18%) |
Aug 06, 2004 | 5.870 | 5.890 | 5.600 | 5.660 | 1,182,000 | -0.26(-4.39%) |
Aug 05, 2004 | 6.160 | 6.210 | 5.840 | 5.920 | 798,700 | -0.22(-3.58%) |
Aug 04, 2004 | 6.180 | 6.350 | 6.010 | 6.140 | 875,000 | -0.07(-1.13%) |
Aug 03, 2004 | 6.410 | 6.450 | 6.130 | 6.210 | 888,000 | -0.24(-3.72%) |
Aug 02, 2004 | 6.510 | 6.600 | 6.300 | 6.450 | 825,200 | -0.06(-0.92%) |
Jul 30, 2004 | 6.520 | 6.780 | 6.450 | 6.510 | 800,300 | -0.10(-1.51%) |
Jul 29, 2004 | 6.460 | 6.680 | 6.300 | 6.610 | 1,008,400 | +0.28(+4.42%) |
Jul 28, 2004 | 6.470 | 6.490 | 6.130 | 6.330 | 928,700 | -0.12(-1.86%) |
Jul 27, 2004 | 6.340 | 6.530 | 6.180 | 6.450 | 1,295,500 | +0.11(+1.74%) |
Jul 26, 2004 | 6.510 | 6.831 | 6.150 | 6.340 | 1,258,600 | -0.18(-2.76%) |
Jul 23, 2004 | 6.410 | 6.910 | 6.000 | 6.520 | 1,913,300 | -0.04(-0.61%) |
Jul 22, 2004 | 6.440 | 6.750 | 6.190 | 6.560 | 1,357,500 | +0.12(+1.86%) |
Jul 21, 2004 | 7.080 | 7.200 | 6.440 | 6.440 | 1,245,000 | -0.55(-7.87%) |
Jul 20, 2004 | 6.850 | 7.030 | 6.610 | 6.990 | 1,090,900 | +0.19(+2.79%) |
Jul 19, 2004 | 6.750 | 6.930 | 6.530 | 6.800 | 934,100 | +0.06(+0.89%) |
Jul 16, 2004 | 7.040 | 7.190 | 6.700 | 6.740 | 846,000 | -0.21(-3.02%) |
Jul 15, 2004 | 6.960 | 7.240 | 6.870 | 6.950 | 1,266,400 | +0.20(+2.96%) |
Jul 14, 2004 | 6.580 | 6.950 | 6.334 | 6.750 | 1,526,500 | +0.07(+1.05%) |
Jul 13, 2004 | 6.740 | 6.900 | 6.670 | 6.680 | 1,024,100 | -0.02(-0.30%) |
Jul 12, 2004 | 6.900 | 7.050 | 6.630 | 6.700 | 938,400 | -0.24(-3.46%) |
Jul 09, 2004 | 6.980 | 7.300 | 6.810 | 6.940 | 1,306,900 | +0.19(+2.81%) |
Jul 08, 2004 | 6.620 | 7.070 | 6.620 | 6.750 | 1,238,800 | -0.01(-0.15%) |
Jul 07, 2004 | 6.730 | 7.030 | 6.720 | 6.760 | 703,500 | +0.00(+0.00%) |
Jul 06, 2004 | 7.410 | 7.460 | 6.720 | 6.760 | 1,840,800 | -0.70(-9.38%) |
Jul 02, 2004 | 7.340 | 7.490 | 7.050 | 7.460 | 1,369,500 | +0.04(+0.54%) |
Jul 01, 2004 | 8.260 | 8.350 | 7.410 | 7.420 | 2,697,900 | -1.09(-12.81%) |
Jun 30, 2004 | 8.280 | 8.680 | 8.000 | 8.510 | 3,149,400 | +0.30(+3.65%) |
Jun 29, 2004 | 7.800 | 8.270 | 7.710 | 8.210 | 2,147,400 | +0.47(+6.07%) |
Jun 28, 2004 | 8.120 | 8.190 | 7.700 | 7.740 | 2,210,100 | +0.19(+2.52%) |
Jun 25, 2004 | 7.310 | 7.735 | 7.250 | 7.550 | 1,716,000 | +0.26(+3.57%) |
Jun 24, 2004 | 6.990 | 7.350 | 6.950 | 7.290 | 1,700,500 | +0.34(+4.89%) |
Jun 23, 2004 | 6.470 | 6.990 | 6.460 | 6.950 | 1,226,500 | +0.41(+6.27%) |
Jun 22, 2004 | 6.360 | 6.580 | 6.180 | 6.540 | 779,300 | +0.24(+3.81%) |
Jun 21, 2004 | 6.530 | 6.570 | 6.250 | 6.300 | 532,200 | -0.15(-2.33%) |
Jun 18, 2004 | 6.370 | 6.650 | 6.200 | 6.450 | 760,400 | +0.03(+0.47%) |
Jun 17, 2004 | 6.560 | 6.620 | 6.300 | 6.420 | 509,100 | -0.16(-2.43%) |
Jun 16, 2004 | 6.730 | 6.730 | 6.400 | 6.580 | 492,600 | -0.03(-0.45%) |
Jun 15, 2004 | 6.420 | 6.700 | 6.400 | 6.610 | 730,600 | +0.35(+5.59%) |
Jun 14, 2004 | 6.590 | 6.600 | 6.260 | 6.260 | 810,200 | -0.32(-4.86%) |
Jun 10, 2004 | 6.670 | 6.750 | 6.460 | 6.580 | 804,400 | +0.03(+0.46%) |
Jun 09, 2004 | 6.910 | 6.930 | 6.540 | 6.550 | 767,900 | -0.34(-4.93%) |
Jun 08, 2004 | 6.940 | 7.010 | 6.750 | 6.890 | 758,200 | -0.01(-0.14%) |
Jun 07, 2004 | 6.730 | 6.900 | 6.560 | 6.900 | 1,404,800 | +0.39(+5.99%) |
Jun 04, 2004 | 6.400 | 6.600 | 6.340 | 6.510 | 907,700 | +0.26(+4.16%) |
Jun 03, 2004 | 6.550 | 6.650 | 6.250 | 6.250 | 1,064,400 | -0.37(-5.59%) |
Jun 02, 2004 | 6.670 | 6.770 | 6.550 | 6.620 | 1,817,500 | +0.20(+3.12%) |
Jun 01, 2004 | 6.400 | 6.480 | 6.120 | 6.420 | 910,200 | +0.03(+0.47%) |
May 28, 2004 | 6.400 | 6.450 | 6.250 | 6.390 | 752,100 | -0.02(-0.31%) |
May 27, 2004 | 6.480 | 6.614 | 6.260 | 6.410 | 1,628,900 | +0.01(+0.16%) |
May 26, 2004 | 5.780 | 6.400 | 5.730 | 6.400 | 2,593,600 | +0.71(+12.48%) |
May 25, 2004 | 5.540 | 5.690 | 5.460 | 5.690 | 1,561,500 | +0.18(+3.27%) |
May 24, 2004 | 5.430 | 5.550 | 5.400 | 5.510 | 1,879,400 | +0.18(+3.38%) |
May 21, 2004 | 5.670 | 5.750 | 5.280 | 5.330 | 1,882,100 | -0.24(-4.27%) |
May 20, 2004 | 5.820 | 5.910 | 5.530 | 5.568 | 929,500 | -0.20(-3.50%) |
May 19, 2004 | 5.790 | 5.970 | 5.700 | 5.770 | 1,460,200 | +0.10(+1.76%) |
May 18, 2004 | 5.700 | 5.930 | 5.560 | 5.670 | 1,086,800 | +0.04(+0.71%) |
May 17, 2004 | 5.800 | 5.850 | 5.520 | 5.630 | 972,700 | -0.24(-4.09%) |
May 14, 2004 | 6.160 | 6.190 | 5.850 | 5.870 | 1,242,700 | -0.13(-2.17%) |
May 13, 2004 | 6.150 | 6.250 | 5.870 | 6.000 | 1,270,300 | -0.11(-1.80%) |
May 12, 2004 | 6.130 | 6.190 | 5.750 | 6.110 | 1,277,500 | +0.01(+0.16%) |
May 11, 2004 | 5.720 | 6.120 | 5.710 | 6.100 | 2,047,700 | +0.50(+8.93%) |
May 10, 2004 | 6.310 | 6.310 | 5.600 | 5.600 | 2,517,500 | -0.71(-11.25%) |
May 07, 2004 | 6.420 | 6.800 | 6.300 | 6.310 | 1,408,500 | -0.13(-2.02%) |
May 06, 2004 | 6.990 | 7.000 | 6.400 | 6.440 | 1,889,100 | -0.65(-9.17%) |
May 05, 2004 | 7.200 | 7.480 | 7.090 | 7.090 | 1,121,600 | +0.04(+0.57%) |
May 04, 2004 | 6.680 | 7.350 | 6.630 | 7.050 | 1,211,700 | +0.41(+6.17%) |