Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.800 | 4.000 | 3.780 | 3.890 | 46,555 | +0.08(+2.10%) |
Apr 28, 2005 | 3.690 | 3.810 | 3.580 | 3.810 | 16,120 | +0.04(+1.06%) |
Apr 27, 2005 | 3.910 | 3.910 | 3.710 | 3.770 | 25,080 | +0.15(+4.14%) |
Apr 26, 2005 | 3.800 | 3.840 | 3.600 | 3.620 | 44,670 | -0.10(-2.69%) |
Apr 25, 2005 | 4.000 | 4.000 | 3.690 | 3.720 | 43,218 | +0.00(+0.00%) |
Apr 22, 2005 | 3.890 | 3.900 | 3.720 | 3.720 | 21,150 | -0.20(-5.10%) |
Apr 21, 2005 | 3.980 | 3.980 | 3.800 | 3.920 | 52,110 | -0.03(-0.76%) |
Apr 20, 2005 | 4.040 | 4.070 | 3.690 | 3.950 | 48,760 | -0.11(-2.71%) |
Apr 19, 2005 | 3.970 | 4.100 | 3.970 | 4.060 | 43,220 | +0.09(+2.27%) |
Apr 18, 2005 | 4.060 | 4.100 | 3.970 | 3.970 | 24,750 | -0.15(-3.64%) |
Apr 15, 2005 | 3.940 | 4.130 | 3.940 | 4.120 | 28,966 | +0.12(+3.00%) |
Apr 14, 2005 | 3.961 | 4.120 | 3.950 | 4.000 | 39,604 | +0.01(+0.25%) |
Apr 13, 2005 | 4.020 | 4.030 | 3.940 | 3.990 | 42,700 | -0.05(-1.24%) |
Apr 12, 2005 | 4.000 | 4.120 | 3.890 | 4.040 | 38,545 | +0.09(+2.28%) |
Apr 11, 2005 | 3.910 | 4.100 | 3.900 | 3.950 | 28,597 | +0.04(+1.02%) |
Apr 08, 2005 | 3.870 | 3.990 | 3.750 | 3.910 | 23,510 | -0.04(-1.01%) |
Apr 07, 2005 | 3.800 | 4.050 | 3.800 | 3.950 | 17,755 | +0.12(+3.13%) |
Apr 06, 2005 | 4.140 | 4.140 | 3.800 | 3.830 | 53,873 | -0.10(-2.54%) |
Apr 05, 2005 | 4.090 | 4.340 | 3.910 | 3.930 | 70,847 | -0.12(-2.96%) |
Apr 04, 2005 | 4.190 | 4.190 | 4.000 | 4.050 | 158,811 | -0.05(-1.22%) |
Apr 01, 2005 | 4.170 | 4.208 | 3.910 | 4.100 | 258,025 | +0.19(+4.86%) |
Mar 31, 2005 | 4.000 | 4.010 | 3.910 | 3.910 | 132,541 | -0.09(-2.25%) |
Mar 30, 2005 | 3.680 | 4.050 | 3.600 | 4.000 | 143,031 | +0.39(+10.80%) |
Mar 29, 2005 | 3.700 | 3.740 | 3.500 | 3.610 | 167,424 | -0.12(-3.22%) |
Mar 28, 2005 | 3.850 | 3.910 | 3.710 | 3.730 | 104,700 | -0.22(-5.57%) |
Mar 24, 2005 | 3.930 | 4.020 | 3.830 | 3.950 | 183,365 | -0.02(-0.50%) |
Mar 23, 2005 | 3.970 | 4.020 | 3.900 | 3.970 | 94,223 | -0.02(-0.50%) |
Mar 22, 2005 | 4.120 | 4.259 | 3.900 | 3.990 | 175,608 | -0.14(-3.39%) |
Mar 21, 2005 | 4.430 | 4.430 | 4.120 | 4.130 | 179,723 | -0.24(-5.49%) |
Mar 18, 2005 | 4.410 | 4.880 | 4.340 | 4.370 | 178,963 | -0.05(-1.13%) |
Mar 17, 2005 | 4.170 | 4.600 | 4.120 | 4.420 | 141,135 | -0.01(-0.23%) |
Mar 16, 2005 | 4.300 | 4.430 | 4.120 | 4.430 | 137,227 | +0.11(+2.55%) |
Mar 15, 2005 | 4.610 | 4.660 | 4.120 | 4.320 | 219,803 | -0.30(-6.49%) |
Mar 14, 2005 | 4.550 | 4.880 | 4.540 | 4.620 | 324,562 | +0.07(+1.54%) |
Mar 11, 2005 | 4.360 | 4.880 | 4.310 | 4.550 | 407,032 | -0.07(-1.52%) |
Mar 10, 2005 | 5.150 | 5.460 | 4.440 | 4.620 | 805,610 | -1.31(-22.09%) |
Mar 09, 2005 | 6.000 | 6.060 | 5.750 | 5.930 | 146,276 | +0.00(+0.00%) |
Mar 08, 2005 | 5.960 | 6.130 | 5.760 | 5.930 | 344,552 | -0.19(-3.10%) |
Mar 07, 2005 | 6.390 | 6.450 | 6.110 | 6.120 | 160,058 | -0.43(-6.56%) |
Mar 04, 2005 | 6.490 | 7.300 | 6.231 | 6.550 | 458,720 | +0.25(+3.97%) |
Mar 03, 2005 | 6.450 | 6.450 | 6.250 | 6.300 | 45,227 | -0.20(-3.08%) |
Mar 02, 2005 | 6.370 | 6.560 | 6.350 | 6.500 | 32,250 | +0.15(+2.36%) |
Mar 01, 2005 | 6.300 | 6.470 | 6.300 | 6.350 | 45,305 | -0.10(-1.55%) |
Feb 28, 2005 | 6.340 | 6.470 | 6.120 | 6.450 | 78,299 | +0.10(+1.57%) |
Feb 25, 2005 | 6.370 | 6.440 | 6.250 | 6.350 | 26,700 | +0.00(+0.00%) |
Feb 24, 2005 | 6.410 | 6.490 | 6.110 | 6.350 | 43,750 | -0.06(-0.94%) |
Feb 23, 2005 | 6.320 | 6.550 | 6.320 | 6.410 | 60,160 | +0.03(+0.47%) |
Feb 22, 2005 | 6.310 | 6.530 | 6.300 | 6.380 | 68,973 | +0.04(+0.63%) |
Feb 18, 2005 | 6.440 | 6.570 | 6.300 | 6.340 | 65,075 | -0.06(-0.94%) |
Feb 17, 2005 | 6.350 | 6.590 | 6.300 | 6.400 | 71,535 | -0.04(-0.62%) |
Feb 16, 2005 | 6.350 | 6.680 | 6.310 | 6.440 | 97,031 | +0.09(+1.42%) |
Feb 15, 2005 | 6.400 | 6.750 | 6.250 | 6.350 | 177,907 | +0.05(+0.79%) |
Feb 14, 2005 | 5.860 | 6.450 | 5.860 | 6.300 | 114,091 | +0.22(+3.62%) |
Feb 11, 2005 | 5.800 | 6.080 | 5.740 | 6.080 | 111,159 | +0.23(+3.93%) |
Feb 10, 2005 | 5.870 | 5.990 | 5.700 | 5.850 | 94,633 | -0.11(-1.85%) |
Feb 09, 2005 | 6.140 | 6.250 | 5.780 | 5.960 | 61,487 | -0.26(-4.18%) |
Feb 08, 2005 | 6.120 | 6.380 | 6.113 | 6.220 | 25,593 | -0.06(-0.96%) |
Feb 07, 2005 | 6.820 | 6.820 | 6.060 | 6.280 | 161,253 | -0.26(-3.98%) |
Feb 04, 2005 | 6.510 | 6.640 | 6.160 | 6.540 | 362,175 | +0.37(+6.00%) |
Feb 03, 2005 | 6.010 | 6.430 | 5.950 | 6.170 | 123,540 | +0.02(+0.33%) |
Feb 02, 2005 | 5.930 | 6.200 | 5.360 | 6.150 | 862,207 | -0.25(-3.91%) |
Feb 01, 2005 | 6.500 | 6.600 | 6.399 | 6.400 | 126,566 | -0.09(-1.39%) |
Jan 31, 2005 | 6.840 | 6.850 | 6.440 | 6.490 | 230,962 | -0.21(-3.13%) |
Jan 28, 2005 | 6.160 | 6.790 | 6.160 | 6.700 | 565,393 | +0.55(+8.94%) |
Jan 27, 2005 | 6.050 | 6.170 | 6.000 | 6.150 | 296,767 | +0.15(+2.50%) |
Jan 26, 2005 | 6.030 | 6.050 | 5.930 | 6.000 | 42,530 | +0.06(+1.01%) |
Jan 25, 2005 | 5.900 | 6.040 | 5.790 | 5.940 | 168,020 | +0.16(+2.77%) |
Jan 24, 2005 | 5.790 | 5.990 | 5.750 | 5.780 | 217,525 | -0.07(-1.20%) |
Jan 21, 2005 | 5.860 | 5.980 | 5.760 | 5.850 | 161,692 | -0.10(-1.68%) |
Jan 20, 2005 | 6.020 | 6.110 | 5.860 | 5.950 | 50,600 | -0.02(-0.34%) |
Jan 19, 2005 | 6.450 | 6.450 | 5.860 | 5.970 | 80,618 | -0.23(-3.71%) |
Jan 18, 2005 | 6.210 | 6.260 | 6.010 | 6.200 | 65,279 | -0.01(-0.16%) |
Jan 14, 2005 | 6.180 | 6.260 | 5.940 | 6.210 | 134,313 | +0.14(+2.31%) |
Jan 13, 2005 | 5.980 | 6.200 | 5.900 | 6.070 | 251,679 | +0.14(+2.36%) |
Jan 12, 2005 | 5.870 | 5.980 | 5.591 | 5.930 | 196,981 | +0.09(+1.54%) |
Jan 11, 2005 | 5.900 | 5.900 | 5.500 | 5.840 | 82,214 | -0.01(-0.17%) |
Jan 10, 2005 | 5.920 | 5.950 | 5.700 | 5.850 | 267,276 | -0.23(-3.78%) |
Jan 07, 2005 | 6.150 | 6.190 | 5.900 | 6.080 | 54,516 | -0.04(-0.65%) |
Jan 06, 2005 | 6.250 | 6.320 | 6.050 | 6.120 | 140,557 | +0.08(+1.32%) |
Jan 05, 2005 | 6.110 | 6.120 | 5.917 | 6.040 | 37,745 | -0.11(-1.79%) |
Jan 04, 2005 | 5.950 | 6.250 | 5.880 | 6.150 | 144,772 | +0.14(+2.33%) |
Jan 03, 2005 | 6.370 | 6.400 | 5.900 | 6.010 | 117,809 | -0.26(-4.15%) |
Dec 31, 2004 | 6.100 | 6.290 | 5.900 | 6.270 | 70,488 | +0.24(+3.98%) |
Dec 30, 2004 | 5.810 | 6.080 | 5.810 | 6.030 | 77,200 | +0.21(+3.61%) |
Dec 29, 2004 | 5.830 | 5.970 | 5.820 | 5.820 | 51,000 | -0.15(-2.51%) |
Dec 28, 2004 | 5.850 | 5.980 | 5.840 | 5.970 | 38,000 | +0.02(+0.34%) |
Dec 27, 2004 | 5.840 | 6.050 | 5.820 | 5.950 | 27,100 | -0.07(-1.16%) |
Dec 23, 2004 | 5.830 | 6.050 | 5.750 | 6.020 | 83,600 | -0.06(-0.99%) |
Dec 22, 2004 | 6.000 | 6.090 | 5.750 | 6.080 | 212,400 | +0.19(+3.23%) |
Dec 21, 2004 | 5.750 | 6.090 | 5.750 | 5.890 | 39,700 | +0.14(+2.43%) |
Dec 20, 2004 | 5.830 | 6.050 | 5.700 | 5.750 | 73,600 | -0.18(-3.04%) |
Dec 17, 2004 | 5.990 | 6.220 | 5.850 | 5.930 | 45,800 | -0.17(-2.79%) |
Dec 16, 2004 | 6.250 | 6.350 | 6.060 | 6.100 | 61,100 | -0.20(-3.17%) |
Dec 15, 2004 | 6.100 | 6.300 | 5.850 | 6.300 | 60,600 | +0.15(+2.44%) |
Dec 14, 2004 | 5.790 | 6.240 | 5.790 | 6.150 | 92,200 | +0.30(+5.13%) |
Dec 13, 2004 | 5.800 | 5.910 | 5.800 | 5.850 | 196,900 | +0.05(+0.86%) |
Dec 10, 2004 | 5.810 | 5.820 | 5.700 | 5.800 | 248,400 | -0.06(-1.02%) |
Dec 09, 2004 | 5.740 | 5.860 | 5.730 | 5.860 | 23,500 | +0.00(+0.00%) |
Dec 08, 2004 | 5.790 | 5.970 | 5.700 | 5.860 | 55,700 | -0.08(-1.35%) |
Dec 07, 2004 | 6.050 | 6.050 | 5.890 | 5.940 | 50,300 | -0.09(-1.49%) |
Dec 06, 2004 | 6.170 | 6.400 | 5.940 | 6.030 | 58,800 | -0.34(-5.34%) |
Dec 03, 2004 | 6.030 | 6.390 | 5.701 | 6.370 | 137,300 | +0.42(+7.06%) |
Dec 02, 2004 | 6.240 | 6.240 | 5.920 | 5.950 | 40,200 | -0.22(-3.57%) |
Dec 01, 2004 | 6.000 | 6.240 | 5.950 | 6.170 | 89,100 | +0.23(+3.87%) |
Nov 30, 2004 | 5.700 | 6.000 | 5.600 | 5.940 | 139,500 | +0.23(+4.03%) |
Nov 29, 2004 | 5.690 | 5.820 | 5.510 | 5.710 | 71,300 | -0.04(-0.70%) |
Nov 26, 2004 | 5.680 | 5.888 | 5.640 | 5.750 | 34,400 | +0.07(+1.23%) |
Nov 24, 2004 | 5.680 | 5.700 | 5.500 | 5.680 | 68,600 | +0.07(+1.25%) |
Nov 23, 2004 | 5.510 | 5.680 | 5.510 | 5.610 | 67,900 | -0.03(-0.53%) |
Nov 22, 2004 | 5.660 | 5.810 | 5.520 | 5.640 | 90,200 | -0.12(-2.08%) |
Nov 19, 2004 | 5.600 | 5.810 | 5.600 | 5.760 | 72,700 | +0.13(+2.31%) |
Nov 18, 2004 | 5.600 | 5.750 | 5.560 | 5.630 | 82,400 | -0.04(-0.71%) |
Nov 17, 2004 | 5.780 | 5.850 | 5.600 | 5.670 | 97,000 | -0.13(-2.24%) |
Nov 16, 2004 | 5.900 | 6.010 | 5.710 | 5.800 | 62,200 | -0.11(-1.86%) |
Nov 15, 2004 | 6.090 | 6.090 | 5.900 | 5.910 | 78,300 | +0.01(+0.17%) |
Nov 12, 2004 | 5.850 | 5.990 | 5.750 | 5.900 | 135,900 | +0.00(+0.00%) |
Nov 11, 2004 | 6.130 | 6.250 | 5.860 | 5.900 | 155,200 | -0.07(-1.17%) |
Nov 10, 2004 | 5.540 | 6.110 | 5.520 | 5.970 | 220,300 | +0.34(+6.04%) |
Nov 09, 2004 | 5.350 | 5.820 | 5.250 | 5.630 | 200,900 | +0.28(+5.23%) |
Nov 08, 2004 | 5.050 | 5.390 | 4.910 | 5.350 | 299,100 | +0.45(+9.18%) |
Nov 05, 2004 | 4.460 | 5.200 | 4.450 | 4.900 | 230,700 | +0.50(+11.36%) |
Nov 04, 2004 | 4.410 | 4.480 | 4.330 | 4.400 | 161,200 | +0.10(+2.33%) |
Nov 03, 2004 | 4.390 | 4.550 | 4.180 | 4.300 | 242,300 | +0.47(+12.27%) |
Nov 02, 2004 | 3.950 | 4.060 | 3.800 | 3.830 | 107,800 | -0.12(-3.04%) |
Nov 01, 2004 | 3.940 | 4.070 | 3.920 | 3.950 | 215,000 | +0.05(+1.28%) |
Oct 29, 2004 | 3.790 | 3.950 | 3.750 | 3.900 | 42,700 | +0.10(+2.63%) |
Oct 28, 2004 | 3.780 | 3.900 | 3.700 | 3.800 | 26,100 | -0.10(-2.56%) |
Oct 27, 2004 | 3.780 | 3.950 | 3.730 | 3.900 | 226,200 | +0.01(+0.26%) |
Oct 26, 2004 | 3.710 | 3.900 | 3.590 | 3.890 | 85,000 | +0.19(+5.14%) |
Oct 25, 2004 | 3.550 | 3.900 | 3.550 | 3.700 | 62,800 | +0.10(+2.78%) |
Oct 22, 2004 | 3.530 | 3.750 | 3.530 | 3.600 | 64,300 | +0.06(+1.69%) |
Oct 21, 2004 | 3.750 | 3.820 | 3.540 | 3.540 | 51,600 | -0.28(-7.33%) |
Oct 20, 2004 | 3.710 | 3.950 | 3.700 | 3.820 | 48,000 | +0.04(+1.06%) |
Oct 19, 2004 | 3.990 | 4.150 | 3.750 | 3.780 | 176,400 | -0.25(-6.20%) |
Oct 18, 2004 | 4.160 | 4.190 | 3.950 | 4.030 | 223,100 | -0.07(-1.71%) |
Oct 15, 2004 | 3.990 | 4.250 | 3.830 | 4.100 | 657,300 | +0.22(+5.67%) |
Oct 14, 2004 | 3.920 | 3.950 | 3.800 | 3.880 | 148,400 | +0.12(+3.19%) |
Oct 13, 2004 | 3.980 | 3.990 | 3.750 | 3.760 | 86,200 | -0.13(-3.34%) |
Oct 12, 2004 | 3.743 | 3.920 | 3.690 | 3.890 | 101,200 | +0.14(+3.73%) |
Oct 11, 2004 | 4.050 | 4.050 | 3.750 | 3.750 | 70,300 | -0.24(-6.02%) |
Oct 08, 2004 | 3.970 | 4.350 | 3.820 | 3.990 | 201,100 | +0.12(+3.10%) |
Oct 07, 2004 | 3.970 | 3.970 | 3.810 | 3.870 | 120,900 | +0.02(+0.52%) |
Oct 06, 2004 | 4.010 | 4.010 | 3.700 | 3.850 | 217,300 | -0.07(-1.79%) |
Oct 05, 2004 | 3.620 | 3.960 | 3.620 | 3.920 | 329,900 | +0.22(+5.95%) |
Oct 04, 2004 | 3.920 | 3.930 | 3.500 | 3.700 | 517,200 | -0.13(-3.39%) |
Oct 01, 2004 | 3.370 | 3.980 | 3.250 | 3.830 | 941,800 | +0.53(+16.06%) |
Sep 30, 2004 | 3.100 | 3.380 | 3.050 | 3.300 | 1,934,700 | +0.20(+6.45%) |
Sep 29, 2004 | 4.680 | 4.710 | 2.880 | 3.100 | 5,223,900 | -1.93(-38.37%) |
Sep 28, 2004 | 5.230 | 5.280 | 4.980 | 5.030 | 128,700 | -0.24(-4.55%) |
Sep 27, 2004 | 5.640 | 5.650 | 5.150 | 5.270 | 197,200 | -0.40(-7.05%) |
Sep 24, 2004 | 5.710 | 5.820 | 5.650 | 5.670 | 22,400 | -0.04(-0.70%) |
Sep 23, 2004 | 5.870 | 5.870 | 5.700 | 5.710 | 66,600 | -0.20(-3.38%) |
Sep 22, 2004 | 6.180 | 6.180 | 5.650 | 5.910 | 79,200 | -0.19(-3.11%) |
Sep 21, 2004 | 6.270 | 6.270 | 6.050 | 6.100 | 170,200 | -0.11(-1.77%) |
Sep 20, 2004 | 6.350 | 6.360 | 6.090 | 6.210 | 55,900 | -0.01(-0.16%) |
Sep 17, 2004 | 6.150 | 6.520 | 5.580 | 6.220 | 139,400 | +0.02(+0.32%) |
Sep 16, 2004 | 6.080 | 6.480 | 6.050 | 6.200 | 190,700 | +0.20(+3.33%) |
Sep 15, 2004 | 6.000 | 6.050 | 5.860 | 6.000 | 272,100 | +0.12(+2.04%) |
Sep 14, 2004 | 5.870 | 6.000 | 5.810 | 5.880 | 67,800 | +0.13(+2.26%) |
Sep 13, 2004 | 5.600 | 6.000 | 5.580 | 5.750 | 308,900 | +0.21(+3.70%) |
Sep 10, 2004 | 5.560 | 5.620 | 5.500 | 5.545 | 185,632 | -0.08(-1.33%) |
Sep 09, 2004 | 5.780 | 5.800 | 5.530 | 5.620 | 53,400 | -0.18(-3.10%) |
Sep 08, 2004 | 6.100 | 6.130 | 5.650 | 5.800 | 70,900 | -0.18(-3.01%) |
Sep 07, 2004 | 5.600 | 6.250 | 5.600 | 5.980 | 125,400 | +0.44(+7.94%) |
Sep 03, 2004 | 5.590 | 5.780 | 5.499 | 5.540 | 80,200 | -0.14(-2.46%) |
Sep 02, 2004 | 5.110 | 5.960 | 5.055 | 5.680 | 301,200 | +0.58(+11.37%) |
Sep 01, 2004 | 4.750 | 5.250 | 4.750 | 5.100 | 330,400 | +0.33(+6.92%) |
Aug 31, 2004 | 4.750 | 4.950 | 4.700 | 4.770 | 163,000 | -0.08(-1.65%) |
Aug 30, 2004 | 4.820 | 4.870 | 4.770 | 4.850 | 54,000 | +0.05(+1.04%) |
Aug 27, 2004 | 4.770 | 4.840 | 4.720 | 4.800 | 55,000 | +0.06(+1.27%) |
Aug 26, 2004 | 4.810 | 4.860 | 4.600 | 4.740 | 177,600 | +0.00(+0.00%) |
Aug 25, 2004 | 4.760 | 4.790 | 4.640 | 4.740 | 88,800 | +0.07(+1.52%) |
Aug 24, 2004 | 4.500 | 4.730 | 4.500 | 4.669 | 216,100 | +0.10(+2.17%) |
Aug 23, 2004 | 4.620 | 4.620 | 4.500 | 4.570 | 1,092,296 | -0.03(-0.65%) |
Aug 20, 2004 | 4.630 | 4.690 | 4.450 | 4.600 | 228,500 | +0.03(+0.66%) |
Aug 19, 2004 | 4.740 | 4.740 | 4.520 | 4.570 | 136,500 | -0.16(-3.38%) |
Aug 18, 2004 | 4.830 | 4.880 | 4.730 | 4.730 | 391,378 | -0.16(-3.27%) |
Aug 17, 2004 | 4.900 | 5.010 | 4.810 | 4.890 | 292,900 | -0.11(-2.20%) |
Aug 16, 2004 | 4.940 | 5.060 | 4.940 | 5.000 | 116,100 | -0.02(-0.40%) |
Aug 13, 2004 | 4.990 | 5.130 | 4.870 | 5.020 | 111,000 | -0.04(-0.79%) |
Aug 12, 2004 | 4.940 | 5.410 | 4.940 | 5.060 | 93,800 | +0.04(+0.80%) |
Aug 11, 2004 | 4.980 | 5.060 | 4.900 | 5.020 | 114,600 | -0.07(-1.38%) |
Aug 10, 2004 | 5.220 | 5.220 | 5.010 | 5.090 | 70,000 | -0.16(-3.05%) |
Aug 09, 2004 | 5.270 | 5.350 | 5.240 | 5.250 | 100,200 | -0.02(-0.36%) |
Aug 06, 2004 | 5.450 | 5.540 | 5.200 | 5.269 | 200,400 | -0.13(-2.43%) |
Aug 05, 2004 | 5.630 | 5.750 | 5.330 | 5.400 | 49,200 | -0.09(-1.57%) |
Aug 04, 2004 | 5.320 | 5.590 | 5.320 | 5.486 | 81,500 | +0.05(+0.85%) |
Aug 03, 2004 | 5.530 | 5.619 | 5.250 | 5.440 | 168,900 | -0.08(-1.45%) |
Aug 02, 2004 | 5.460 | 5.750 | 5.310 | 5.520 | 133,500 | +0.23(+4.35%) |
Jul 30, 2004 | 5.350 | 6.000 | 5.090 | 5.290 | 378,600 | -0.72(-11.98%) |
Jul 29, 2004 | 6.310 | 6.310 | 6.000 | 6.010 | 133,000 | -0.28(-4.45%) |
Jul 28, 2004 | 6.250 | 6.290 | 6.070 | 6.290 | 64,400 | +0.10(+1.62%) |
Jul 27, 2004 | 6.350 | 6.370 | 6.140 | 6.190 | 39,900 | -0.11(-1.75%) |
Jul 26, 2004 | 6.260 | 6.340 | 6.080 | 6.300 | 44,500 | +0.00(+0.00%) |
Jul 23, 2004 | 6.350 | 6.520 | 6.130 | 6.300 | 81,300 | +0.01(+0.16%) |
Jul 22, 2004 | 6.520 | 6.560 | 6.220 | 6.290 | 59,300 | -0.06(-0.94%) |
Jul 21, 2004 | 6.490 | 6.490 | 6.350 | 6.350 | 36,100 | -0.04(-0.63%) |
Jul 20, 2004 | 6.400 | 6.550 | 6.310 | 6.390 | 180,800 | -0.08(-1.24%) |
Jul 19, 2004 | 6.770 | 6.770 | 6.350 | 6.470 | 107,500 | -0.13(-1.97%) |
Jul 16, 2004 | 6.610 | 6.820 | 6.590 | 6.600 | 115,200 | +0.05(+0.76%) |
Jul 15, 2004 | 6.850 | 6.850 | 6.520 | 6.550 | 125,900 | -0.20(-2.96%) |
Jul 14, 2004 | 6.630 | 6.910 | 6.630 | 6.750 | 133,800 | +0.09(+1.35%) |
Jul 13, 2004 | 6.700 | 7.050 | 6.660 | 6.660 | 59,000 | -0.16(-2.35%) |
Jul 12, 2004 | 6.930 | 6.950 | 6.730 | 6.820 | 113,900 | -0.13(-1.87%) |
Jul 09, 2004 | 7.090 | 7.240 | 6.910 | 6.950 | 75,500 | -0.18(-2.52%) |
Jul 08, 2004 | 7.281 | 7.350 | 7.090 | 7.130 | 206,200 | -0.21(-2.86%) |
Jul 07, 2004 | 7.370 | 7.440 | 7.150 | 7.340 | 371,900 | -0.06(-0.81%) |
Jul 06, 2004 | 7.440 | 7.480 | 7.390 | 7.400 | 190,700 | -0.11(-1.46%) |
Jul 02, 2004 | 7.700 | 7.700 | 7.430 | 7.510 | 228,500 | -0.17(-2.21%) |
Jul 01, 2004 | 7.670 | 7.870 | 7.670 | 7.680 | 119,100 | -0.12(-1.54%) |
Jun 30, 2004 | 7.410 | 7.840 | 7.410 | 7.800 | 237,000 | +0.40(+5.41%) |
Jun 29, 2004 | 7.540 | 7.600 | 7.380 | 7.400 | 80,800 | -0.08(-1.07%) |
Jun 28, 2004 | 7.470 | 7.550 | 7.360 | 7.480 | 111,700 | +0.22(+3.03%) |
Jun 25, 2004 | 7.350 | 9.730 | 7.220 | 7.260 | 1,461,200 | +0.00(+0.00%) |
Jun 24, 2004 | 7.220 | 7.300 | 7.170 | 7.260 | 56,300 | +0.11(+1.54%) |
Jun 23, 2004 | 7.160 | 7.290 | 6.980 | 7.150 | 107,100 | -0.04(-0.56%) |
Jun 22, 2004 | 7.200 | 7.220 | 7.050 | 7.190 | 82,400 | +0.10(+1.41%) |
Jun 21, 2004 | 6.910 | 7.090 | 6.900 | 7.090 | 88,200 | +0.11(+1.58%) |
Jun 18, 2004 | 6.430 | 7.030 | 6.250 | 6.980 | 174,300 | +0.46(+7.06%) |
Jun 17, 2004 | 6.720 | 6.720 | 6.510 | 6.520 | 54,700 | -0.14(-2.10%) |
Jun 16, 2004 | 6.610 | 6.720 | 6.460 | 6.660 | 122,300 | +0.04(+0.60%) |
Jun 15, 2004 | 6.800 | 6.920 | 6.500 | 6.620 | 212,400 | -0.15(-2.22%) |
Jun 14, 2004 | 7.290 | 7.340 | 6.760 | 6.770 | 82,100 | -0.37(-5.18%) |
Jun 10, 2004 | 7.040 | 7.220 | 7.040 | 7.140 | 60,900 | +0.08(+1.13%) |
Jun 09, 2004 | 7.450 | 7.450 | 7.000 | 7.060 | 55,500 | -0.27(-3.68%) |
Jun 08, 2004 | 7.280 | 7.360 | 7.200 | 7.330 | 55,000 | +0.05(+0.69%) |
Jun 07, 2004 | 6.680 | 7.280 | 6.650 | 7.280 | 147,200 | +0.32(+4.60%) |
Jun 04, 2004 | 7.070 | 7.070 | 6.950 | 6.960 | 25,700 | +0.04(+0.58%) |
Jun 03, 2004 | 6.980 | 7.350 | 6.890 | 6.920 | 96,600 | -0.01(-0.14%) |
Jun 02, 2004 | 7.100 | 7.100 | 6.880 | 6.930 | 219,600 | -0.08(-1.14%) |
Jun 01, 2004 | 7.600 | 7.600 | 6.980 | 7.010 | 477,000 | -0.52(-6.91%) |
May 28, 2004 | 7.400 | 7.620 | 7.200 | 7.530 | 88,700 | +0.08(+1.07%) |
May 27, 2004 | 7.790 | 7.800 | 7.270 | 7.450 | 63,700 | -0.32(-4.12%) |
May 26, 2004 | 7.430 | 7.780 | 7.190 | 7.770 | 94,700 | +0.33(+4.44%) |
May 25, 2004 | 7.180 | 7.450 | 7.030 | 7.440 | 76,900 | +0.37(+5.23%) |
May 24, 2004 | 7.360 | 7.490 | 7.050 | 7.070 | 83,900 | -0.22(-3.02%) |
May 21, 2004 | 7.240 | 7.290 | 7.085 | 7.290 | 90,800 | +0.10(+1.39%) |
May 20, 2004 | 7.110 | 7.350 | 7.040 | 7.190 | 118,600 | -0.08(-1.10%) |
May 19, 2004 | 7.170 | 7.540 | 7.020 | 7.270 | 184,500 | -0.05(-0.68%) |
May 18, 2004 | 7.150 | 7.390 | 6.990 | 7.320 | 124,600 | +0.31(+4.42%) |
May 17, 2004 | 7.400 | 7.400 | 6.900 | 7.010 | 89,100 | -0.28(-3.84%) |
May 14, 2004 | 7.360 | 7.480 | 7.130 | 7.290 | 31,400 | -0.25(-3.32%) |
May 13, 2004 | 7.900 | 7.920 | 7.270 | 7.540 | 90,400 | -0.13(-1.69%) |
May 12, 2004 | 7.220 | 7.750 | 6.900 | 7.670 | 156,700 | +0.49(+6.82%) |
May 11, 2004 | 7.100 | 7.440 | 6.990 | 7.180 | 76,800 | +0.18(+2.57%) |
May 10, 2004 | 7.570 | 7.650 | 6.740 | 7.000 | 150,800 | -0.63(-8.26%) |
May 07, 2004 | 7.580 | 7.910 | 7.510 | 7.630 | 51,000 | -0.12(-1.56%) |
May 06, 2004 | 8.060 | 8.085 | 7.549 | 7.751 | 85,800 | -0.34(-4.19%) |
May 05, 2004 | 8.100 | 8.210 | 8.000 | 8.090 | 139,500 | +0.09(+1.12%) |
May 04, 2004 | 8.400 | 8.430 | 7.930 | 8.000 | 125,500 | -0.47(-5.55%) |