Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.050 | 8.130 | 7.960 | 8.090 | 9,100 | -0.09(-1.10%) |
May 27, 2005 | 8.500 | 8.500 | 8.150 | 8.180 | 19,500 | -0.30(-3.54%) |
May 26, 2005 | 7.850 | 8.500 | 7.850 | 8.480 | 28,300 | +0.53(+6.67%) |
May 25, 2005 | 8.130 | 8.130 | 7.760 | 7.950 | 10,300 | -0.19(-2.33%) |
May 24, 2005 | 8.070 | 8.140 | 7.910 | 8.140 | 34,700 | +0.07(+0.87%) |
May 23, 2005 | 7.800 | 8.340 | 7.800 | 8.070 | 43,500 | +0.37(+4.81%) |
May 20, 2005 | 7.500 | 7.900 | 7.350 | 7.700 | 73,700 | +0.10(+1.32%) |
May 19, 2005 | 8.300 | 8.450 | 7.530 | 7.600 | 163,000 | -0.64(-7.77%) |
May 18, 2005 | 8.100 | 8.580 | 8.100 | 8.240 | 45,800 | +0.16(+1.98%) |
May 17, 2005 | 9.000 | 9.050 | 8.000 | 8.080 | 81,000 | -0.96(-10.62%) |
May 16, 2005 | 8.800 | 9.050 | 8.800 | 9.040 | 16,700 | +0.14(+1.57%) |
May 13, 2005 | 8.860 | 9.190 | 8.840 | 8.900 | 66,000 | +0.05(+0.56%) |
May 12, 2005 | 9.100 | 9.100 | 8.810 | 8.850 | 38,900 | -0.10(-1.12%) |
May 11, 2005 | 9.600 | 9.600 | 8.740 | 8.950 | 91,900 | -0.75(-7.73%) |
May 10, 2005 | 9.700 | 9.700 | 9.450 | 9.700 | 57,500 | +0.20(+2.11%) |
May 09, 2005 | 8.960 | 9.640 | 8.900 | 9.500 | 224,600 | +0.74(+8.45%) |
May 06, 2005 | 8.300 | 9.000 | 8.290 | 8.760 | 139,800 | +0.57(+6.96%) |
May 05, 2005 | 8.110 | 8.550 | 8.010 | 8.190 | 95,200 | +0.09(+1.11%) |
May 04, 2005 | 8.500 | 8.500 | 7.800 | 8.100 | 96,700 | -0.40(-4.71%) |
May 03, 2005 | 7.900 | 8.950 | 7.800 | 8.500 | 371,700 | +2.00(+30.77%) |
May 02, 2005 | 6.470 | 6.520 | 6.470 | 6.500 | 5,500 | +0.09(+1.40%) |
Apr 29, 2005 | 6.210 | 6.430 | 6.210 | 6.410 | 4,200 | +0.24(+3.89%) |
Apr 28, 2005 | 6.180 | 6.190 | 6.100 | 6.170 | 9,400 | -0.08(-1.28%) |
Apr 27, 2005 | 6.250 | 6.250 | 6.250 | 6.250 | 14,700 | +0.00(+0.00%) |
Apr 26, 2005 | 6.300 | 6.300 | 6.230 | 6.250 | 4,400 | +0.01(+0.16%) |
Apr 25, 2005 | 6.200 | 6.240 | 6.200 | 6.240 | 600 | +0.09(+1.46%) |
Apr 22, 2005 | 6.200 | 6.200 | 6.150 | 6.150 | 300 | -0.10(-1.60%) |
Apr 21, 2005 | 6.300 | 6.300 | 6.250 | 6.250 | 14,700 | +0.08(+1.30%) |
Apr 20, 2005 | 6.110 | 6.170 | 6.110 | 6.170 | 1,700 | -0.02(-0.32%) |
Apr 19, 2005 | 6.100 | 6.190 | 6.080 | 6.190 | 13,100 | +0.13(+2.15%) |
Apr 18, 2005 | 6.050 | 6.060 | 6.050 | 6.060 | 1,800 | +0.00(+0.00%) |
Apr 15, 2005 | 6.060 | 6.060 | 6.050 | 6.060 | 51,300 | -0.01(-0.16%) |
Apr 14, 2005 | 6.000 | 6.100 | 6.000 | 6.070 | 6,300 | -0.03(-0.49%) |
Apr 13, 2005 | 6.060 | 6.100 | 6.060 | 6.100 | 2,800 | -0.04(-0.65%) |
Apr 12, 2005 | 6.120 | 6.140 | 6.120 | 6.140 | 300 | -0.01(-0.16%) |
Apr 11, 2005 | 6.410 | 6.450 | 6.060 | 6.150 | 16,100 | -0.34(-5.24%) |
Apr 08, 2005 | 6.320 | 6.490 | 6.320 | 6.490 | 5,000 | +0.25(+4.01%) |
Apr 07, 2005 | 6.240 | 6.240 | 6.240 | 6.240 | 400 | -0.10(-1.58%) |
Apr 06, 2005 | 6.439 | 6.439 | 6.250 | 6.340 | 23,900 | -0.01(-0.16%) |
Apr 05, 2005 | 6.150 | 6.600 | 6.150 | 6.350 | 11,300 | +0.30(+4.96%) |
Apr 04, 2005 | 6.080 | 6.080 | 6.050 | 6.050 | 30,200 | -0.03(-0.49%) |
Apr 01, 2005 | 6.100 | 6.140 | 6.050 | 6.080 | 34,700 | +0.02(+0.33%) |
Mar 31, 2005 | 6.200 | 6.200 | 6.050 | 6.060 | 7,900 | -0.24(-3.81%) |
Mar 30, 2005 | 6.310 | 6.370 | 6.300 | 6.300 | 1,500 | +0.00(+0.00%) |
Mar 29, 2005 | 6.550 | 6.650 | 6.300 | 6.300 | 21,900 | -0.10(-1.56%) |
Mar 28, 2005 | 6.450 | 6.450 | 6.150 | 6.400 | 6,700 | -0.15(-2.29%) |
Mar 24, 2005 | 6.750 | 6.750 | 6.550 | 6.550 | 4,700 | -0.05(-0.76%) |
Mar 23, 2005 | 6.450 | 6.690 | 6.450 | 6.600 | 2,900 | +0.12(+1.85%) |
Mar 22, 2005 | 6.280 | 6.500 | 6.250 | 6.480 | 7,400 | +0.09(+1.43%) |
Mar 21, 2005 | 6.350 | 6.400 | 6.200 | 6.388 | 6,600 | -0.06(-0.95%) |
Mar 18, 2005 | 6.670 | 6.700 | 6.300 | 6.450 | 14,900 | -0.32(-4.73%) |
Mar 17, 2005 | 6.700 | 6.810 | 6.700 | 6.770 | 1,500 | -0.08(-1.17%) |
Mar 16, 2005 | 6.850 | 6.990 | 6.850 | 6.850 | 6,700 | -0.01(-0.15%) |
Mar 15, 2005 | 6.990 | 6.990 | 6.830 | 6.860 | 4,100 | -0.14(-2.00%) |
Mar 14, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 7.000 | 7.000 | 6.980 | 7.000 | 12,500 | +0.04(+0.57%) |
Mar 10, 2005 | 6.850 | 7.000 | 6.850 | 6.960 | 6,400 | +0.16(+2.35%) |
Mar 09, 2005 | 6.780 | 6.800 | 6.700 | 6.800 | 5,000 | -0.05(-0.73%) |
Mar 08, 2005 | 7.200 | 7.200 | 6.850 | 6.850 | 4,800 | -0.23(-3.25%) |
Mar 07, 2005 | 7.050 | 7.190 | 7.020 | 7.080 | 10,100 | +0.03(+0.43%) |
Mar 04, 2005 | 6.960 | 7.050 | 6.840 | 7.050 | 17,000 | +0.14(+2.03%) |
Mar 03, 2005 | 6.900 | 6.968 | 6.850 | 6.910 | 3,000 | -0.01(-0.14%) |
Mar 02, 2005 | 6.900 | 6.920 | 6.900 | 6.920 | 1,500 | +0.03(+0.44%) |
Mar 01, 2005 | 6.680 | 6.980 | 6.680 | 6.890 | 7,200 | +0.31(+4.71%) |
Feb 28, 2005 | 6.430 | 6.580 | 6.430 | 6.580 | 1,500 | +0.17(+2.65%) |
Feb 25, 2005 | 6.340 | 6.440 | 6.340 | 6.410 | 3,200 | +0.11(+1.75%) |
Feb 24, 2005 | 6.310 | 6.410 | 6.300 | 6.300 | 2,900 | -0.02(-0.32%) |
Feb 23, 2005 | 6.440 | 6.500 | 6.250 | 6.320 | 13,700 | -0.20(-3.07%) |
Feb 22, 2005 | 6.600 | 6.600 | 6.520 | 6.520 | 2,000 | -0.05(-0.76%) |
Feb 18, 2005 | 6.930 | 6.930 | 6.520 | 6.570 | 5,000 | -0.25(-3.67%) |
Feb 17, 2005 | 6.940 | 6.950 | 6.820 | 6.820 | 8,400 | -0.11(-1.59%) |
Feb 16, 2005 | 7.150 | 7.150 | 6.700 | 6.930 | 9,300 | -0.20(-2.81%) |
Feb 15, 2005 | 7.120 | 7.250 | 7.100 | 7.130 | 27,600 | +0.00(+0.00%) |
Feb 14, 2005 | 6.690 | 7.150 | 6.690 | 7.130 | 18,200 | +0.48(+7.22%) |
Feb 11, 2005 | 6.680 | 6.680 | 6.550 | 6.650 | 3,500 | -0.03(-0.45%) |
Feb 10, 2005 | 6.240 | 6.690 | 6.240 | 6.680 | 31,800 | +0.44(+7.05%) |
Feb 09, 2005 | 6.200 | 6.250 | 6.150 | 6.240 | 11,800 | +0.19(+3.14%) |
Feb 08, 2005 | 6.050 | 6.050 | 6.050 | 6.050 | 800 | +0.06(+1.00%) |
Feb 07, 2005 | 6.000 | 6.100 | 5.920 | 5.990 | 27,100 | +0.07(+1.18%) |
Feb 04, 2005 | 5.990 | 6.010 | 5.880 | 5.920 | 14,700 | -0.04(-0.67%) |
Feb 03, 2005 | 6.150 | 6.150 | 5.960 | 5.960 | 6,700 | -0.16(-2.61%) |
Feb 02, 2005 | 6.200 | 6.200 | 5.970 | 6.120 | 11,700 | -0.12(-1.92%) |
Feb 01, 2005 | 6.490 | 6.500 | 6.220 | 6.240 | 7,800 | -0.23(-3.55%) |
Jan 31, 2005 | 6.400 | 6.490 | 6.320 | 6.470 | 5,800 | +0.17(+2.70%) |
Jan 28, 2005 | 6.460 | 6.460 | 6.250 | 6.300 | 6,300 | -0.18(-2.78%) |
Jan 27, 2005 | 6.500 | 6.690 | 6.440 | 6.480 | 13,000 | +0.04(+0.62%) |
Jan 26, 2005 | 6.050 | 6.450 | 6.050 | 6.440 | 19,000 | +0.43(+7.15%) |
Jan 25, 2005 | 5.570 | 6.010 | 5.500 | 6.010 | 93,300 | +0.45(+8.09%) |
Jan 24, 2005 | 5.610 | 5.610 | 5.500 | 5.560 | 25,800 | -0.04(-0.71%) |
Jan 21, 2005 | 5.960 | 5.970 | 5.600 | 5.600 | 13,000 | -0.36(-6.04%) |
Jan 20, 2005 | 5.320 | 5.970 | 5.300 | 5.960 | 351,200 | +0.57(+10.58%) |
Jan 19, 2005 | 5.390 | 5.390 | 5.390 | 5.390 | 1,000 | +0.06(+1.13%) |
Jan 18, 2005 | 5.450 | 5.450 | 5.330 | 5.330 | 2,400 | -0.17(-3.09%) |
Jan 14, 2005 | 5.440 | 5.500 | 5.440 | 5.500 | 1,200 | +0.15(+2.80%) |
Jan 13, 2005 | 5.400 | 5.400 | 5.350 | 5.350 | 300 | -0.03(-0.52%) |
Jan 12, 2005 | 5.340 | 5.470 | 5.330 | 5.378 | 6,200 | -0.06(-1.14%) |
Jan 11, 2005 | 5.420 | 5.460 | 5.330 | 5.440 | 7,200 | +0.01(+0.18%) |
Jan 10, 2005 | 5.430 | 5.430 | 5.330 | 5.430 | 600 | +0.10(+1.88%) |
Jan 07, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 1,000 | -0.05(-0.93%) |
Jan 06, 2005 | 5.330 | 5.380 | 5.330 | 5.380 | 5,500 | -0.02(-0.37%) |
Jan 05, 2005 | 5.450 | 5.450 | 5.400 | 5.400 | 200 | -0.10(-1.82%) |
Jan 04, 2005 | 5.410 | 5.500 | 5.390 | 5.500 | 3,300 | -0.01(-0.18%) |
Jan 03, 2005 | 5.450 | 5.510 | 5.400 | 5.510 | 8,300 | -0.04(-0.72%) |
Dec 31, 2004 | 5.450 | 5.550 | 5.450 | 5.550 | 2,000 | +0.20(+3.74%) |
Dec 30, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.03(+0.56%) |
Dec 29, 2004 | 5.320 | 5.320 | 5.320 | 5.320 | 300 | -0.11(-2.03%) |
Dec 28, 2004 | 5.400 | 5.430 | 5.330 | 5.430 | 7,000 | +0.03(+0.56%) |
Dec 27, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 2,200 | -0.04(-0.74%) |
Dec 23, 2004 | 5.400 | 5.440 | 5.400 | 5.440 | 300 | +0.04(+0.74%) |
Dec 22, 2004 | 5.380 | 5.400 | 5.330 | 5.400 | 84,000 | +0.07(+1.31%) |
Dec 21, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 5.390 | 5.400 | 5.330 | 5.330 | 2,500 | +0.01(+0.19%) |
Dec 17, 2004 | 5.350 | 5.350 | 5.320 | 5.320 | 600 | -0.08(-1.48%) |
Dec 16, 2004 | 5.400 | 5.400 | 5.350 | 5.400 | 4,600 | -0.02(-0.37%) |
Dec 15, 2004 | 5.350 | 5.420 | 5.350 | 5.420 | 900 | -0.01(-0.18%) |
Dec 14, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 5.400 | 5.500 | 5.400 | 5.430 | 3,200 | -0.02(-0.37%) |
Dec 10, 2004 | 5.350 | 5.500 | 5.350 | 5.450 | 6,700 | +0.20(+3.81%) |
Dec 09, 2004 | 5.260 | 5.290 | 5.250 | 5.250 | 2,800 | -0.04(-0.76%) |
Dec 08, 2004 | 5.250 | 5.320 | 5.250 | 5.290 | 5,600 | +0.00(+0.00%) |
Dec 07, 2004 | 5.250 | 5.290 | 5.250 | 5.290 | 2,500 | +0.03(+0.57%) |
Dec 06, 2004 | 5.260 | 5.260 | 5.260 | 5.260 | 3,000 | +0.01(+0.19%) |
Dec 03, 2004 | 5.260 | 5.260 | 5.250 | 5.250 | 300 | -0.05(-0.94%) |
Dec 02, 2004 | 5.250 | 5.300 | 5.250 | 5.300 | 5,100 | -0.05(-0.93%) |
Dec 01, 2004 | 5.350 | 5.350 | 5.270 | 5.350 | 5,700 | +0.10(+1.90%) |
Nov 30, 2004 | 5.250 | 5.450 | 5.210 | 5.250 | 20,300 | -0.03(-0.57%) |
Nov 29, 2004 | 5.200 | 5.280 | 5.200 | 5.280 | 1,200 | +0.08(+1.54%) |
Nov 26, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 5.150 | 5.200 | 5.150 | 5.200 | 900 | +0.00(+0.00%) |
Nov 23, 2004 | 5.350 | 5.350 | 5.200 | 5.200 | 1,300 | -0.05(-0.95%) |
Nov 22, 2004 | 5.300 | 5.350 | 5.250 | 5.250 | 10,200 | +0.05(+0.96%) |
Nov 19, 2004 | 5.202 | 5.210 | 5.200 | 5.200 | 3,200 | +0.00(+0.00%) |
Nov 18, 2004 | 5.270 | 5.280 | 5.200 | 5.200 | 11,600 | -0.01(-0.19%) |
Nov 17, 2004 | 5.250 | 5.250 | 5.210 | 5.210 | 50,600 | -0.10(-1.88%) |
Nov 16, 2004 | 5.270 | 5.410 | 5.270 | 5.310 | 6,200 | +0.04(+0.76%) |
Nov 15, 2004 | 5.350 | 5.350 | 5.150 | 5.270 | 1,100 | +0.10(+1.93%) |
Nov 12, 2004 | 5.070 | 5.170 | 5.070 | 5.170 | 2,900 | +0.07(+1.37%) |
Nov 11, 2004 | 5.110 | 5.110 | 5.100 | 5.100 | 300 | -0.08(-1.54%) |
Nov 10, 2004 | 5.181 | 5.270 | 5.100 | 5.180 | 5,400 | -0.10(-1.89%) |
Nov 09, 2004 | 5.280 | 5.280 | 5.280 | 5.280 | 400 | +0.10(+1.93%) |
Nov 08, 2004 | 5.380 | 5.380 | 5.180 | 5.180 | 200 | -0.10(-1.89%) |
Nov 05, 2004 | 5.200 | 5.280 | 5.190 | 5.280 | 1,500 | +0.08(+1.54%) |
Nov 04, 2004 | 5.350 | 5.440 | 5.200 | 5.200 | 1,500 | +0.04(+0.78%) |
Nov 03, 2004 | 5.450 | 5.450 | 5.152 | 5.160 | 8,300 | -0.19(-3.55%) |
Nov 02, 2004 | 5.250 | 5.350 | 5.250 | 5.350 | 2,200 | +0.10(+1.90%) |
Nov 01, 2004 | 5.310 | 5.340 | 5.150 | 5.250 | 3,600 | +0.00(+0.00%) |
Oct 29, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 5.150 | 5.250 | 5.150 | 5.250 | 400 | +0.10(+1.94%) |
Oct 27, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 5.100 | 5.150 | 5.100 | 5.150 | 3,200 | -0.05(-0.96%) |
Oct 22, 2004 | 5.190 | 5.200 | 5.190 | 5.200 | 1,500 | +0.00(+0.00%) |
Oct 21, 2004 | 5.200 | 5.290 | 5.200 | 5.200 | 3,000 | -0.10(-1.89%) |
Oct 20, 2004 | 5.300 | 5.300 | 5.210 | 5.300 | 1,600 | -0.05(-0.93%) |
Oct 19, 2004 | 5.420 | 5.420 | 5.350 | 5.350 | 200 | +0.00(+0.00%) |
Oct 18, 2004 | 5.440 | 5.440 | 5.280 | 5.350 | 1,800 | -0.08(-1.47%) |
Oct 15, 2004 | 5.380 | 5.440 | 5.380 | 5.430 | 1,700 | -0.05(-0.91%) |
Oct 14, 2004 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 5.430 | 5.480 | 5.430 | 5.480 | 8,200 | +0.05(+0.92%) |
Oct 12, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 500 | -0.07(-1.27%) |
Oct 11, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.430 | 5.500 | 5.430 | 5.500 | 1,200 | +0.02(+0.36%) |
Oct 07, 2004 | 5.340 | 5.480 | 5.340 | 5.480 | 2,500 | -0.01(-0.18%) |
Oct 06, 2004 | 5.490 | 5.490 | 5.490 | 5.490 | 300 | +0.00(+0.00%) |
Oct 05, 2004 | 5.410 | 5.490 | 5.410 | 5.490 | 1,400 | +0.09(+1.67%) |
Oct 04, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 5.400 | 5.400 | 5.300 | 5.400 | 5,500 | -0.08(-1.46%) |
Sep 30, 2004 | 5.452 | 5.480 | 5.450 | 5.480 | 2,700 | -0.07(-1.26%) |
Sep 29, 2004 | 5.500 | 5.550 | 5.450 | 5.550 | 3,100 | -0.05(-0.89%) |
Sep 28, 2004 | 5.350 | 5.600 | 5.200 | 5.600 | 21,900 | +0.15(+2.75%) |
Sep 27, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.310 | 5.450 | 5.310 | 5.450 | 2,900 | +0.15(+2.83%) |
Sep 23, 2004 | 5.230 | 5.300 | 5.200 | 5.300 | 1,900 | -0.03(-0.56%) |
Sep 22, 2004 | 5.400 | 5.400 | 5.250 | 5.330 | 4,000 | -0.14(-2.56%) |
Sep 21, 2004 | 5.400 | 5.470 | 5.400 | 5.470 | 5,700 | -0.01(-0.18%) |
Sep 20, 2004 | 5.400 | 5.480 | 5.400 | 5.480 | 1,100 | +0.00(+0.00%) |
Sep 17, 2004 | 5.540 | 5.540 | 5.480 | 5.480 | 91,800 | +0.00(+0.00%) |
Sep 16, 2004 | 5.560 | 5.560 | 5.100 | 5.480 | 18,900 | -0.07(-1.26%) |
Sep 15, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 800 | +0.00(+0.00%) |
Sep 14, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.470 | 5.580 | 5.470 | 5.550 | 31,600 | +0.20(+3.74%) |
Sep 10, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 900 | +0.00(+0.00%) |
Sep 09, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | -0.05(-0.93%) |
Sep 08, 2004 | 5.480 | 5.480 | 5.400 | 5.400 | 7,200 | +0.00(+0.00%) |
Sep 07, 2004 | 5.420 | 5.420 | 5.300 | 5.400 | 2,000 | -0.11(-2.00%) |
Sep 03, 2004 | 5.450 | 5.590 | 5.410 | 5.510 | 2,000 | +0.03(+0.55%) |
Sep 02, 2004 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.550 | 5.550 | 5.450 | 5.480 | 11,500 | -0.12(-2.14%) |
Aug 31, 2004 | 5.490 | 5.600 | 5.490 | 5.600 | 7,300 | +0.10(+1.82%) |
Aug 30, 2004 | 5.600 | 5.600 | 5.500 | 5.500 | 2,100 | +0.00(+0.00%) |
Aug 27, 2004 | 5.500 | 5.510 | 5.500 | 5.500 | 3,600 | -0.05(-0.90%) |
Aug 26, 2004 | 5.650 | 5.650 | 5.540 | 5.550 | 8,700 | -0.20(-3.48%) |
Aug 25, 2004 | 5.650 | 5.750 | 5.550 | 5.750 | 4,600 | +0.00(+0.00%) |
Aug 24, 2004 | 5.900 | 5.930 | 5.750 | 5.750 | 5,700 | -0.24(-4.01%) |
Aug 23, 2004 | 6.130 | 6.130 | 5.990 | 5.990 | 2,600 | -0.24(-3.85%) |
Aug 20, 2004 | 5.760 | 6.230 | 5.760 | 6.230 | 23,500 | +0.48(+8.35%) |
Aug 19, 2004 | 5.500 | 5.750 | 5.500 | 5.750 | 8,200 | +0.25(+4.55%) |
Aug 18, 2004 | 5.630 | 5.630 | 5.500 | 5.500 | 9,100 | -0.18(-3.17%) |
Aug 17, 2004 | 5.490 | 5.680 | 5.490 | 5.680 | 19,100 | +0.23(+4.22%) |
Aug 16, 2004 | 5.410 | 5.460 | 5.310 | 5.450 | 4,000 | +0.14(+2.64%) |
Aug 13, 2004 | 5.400 | 5.400 | 5.310 | 5.310 | 5,500 | -0.09(-1.67%) |
Aug 12, 2004 | 5.270 | 5.400 | 5.270 | 5.400 | 700 | +0.15(+2.86%) |
Aug 11, 2004 | 5.350 | 5.350 | 5.150 | 5.250 | 17,000 | -0.15(-2.78%) |
Aug 10, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 5,000 | -0.08(-1.46%) |
Aug 09, 2004 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | +0.13(+2.43%) |
Aug 06, 2004 | 5.350 | 5.360 | 5.350 | 5.350 | 2,700 | -0.05(-0.93%) |
Aug 05, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 17,300 | -0.01(-0.18%) |
Aug 03, 2004 | 5.400 | 5.420 | 5.400 | 5.410 | 14,400 | +0.01(+0.19%) |
Aug 02, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 1,100 | -0.00(-0.03%) |
Jul 30, 2004 | 5.402 | 5.402 | 5.402 | 5.402 | 100 | -0.02(-0.34%) |
Jul 29, 2004 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | -0.03(-0.55%) |
Jul 28, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 5.450 | 5.450 | 5.450 | 5.450 | 4,000 | +0.04(+0.74%) |
Jul 23, 2004 | 5.410 | 5.410 | 5.410 | 5.410 | 200 | -0.03(-0.55%) |
Jul 22, 2004 | 5.450 | 5.450 | 5.440 | 5.440 | 1,700 | -0.02(-0.29%) |
Jul 21, 2004 | 5.450 | 5.456 | 5.450 | 5.456 | 400 | +0.01(+0.11%) |
Jul 20, 2004 | 5.450 | 5.490 | 5.450 | 5.450 | 2,900 | +0.05(+0.93%) |
Jul 19, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 2,900 | +0.00(+0.00%) |
Jul 16, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 | +0.00(+0.00%) |
Jul 15, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 5,700 | -0.09(-1.64%) |
Jul 14, 2004 | 5.450 | 5.490 | 5.450 | 5.490 | 4,600 | -0.04(-0.72%) |
Jul 13, 2004 | 5.460 | 5.530 | 5.450 | 5.530 | 2,500 | +0.13(+2.38%) |
Jul 12, 2004 | 5.410 | 5.410 | 5.402 | 5.402 | 500 | -0.01(-0.16%) |
Jul 09, 2004 | 5.450 | 5.540 | 5.410 | 5.410 | 1,600 | -0.09(-1.64%) |
Jul 08, 2004 | 5.580 | 5.580 | 5.500 | 5.500 | 1,800 | +0.05(+0.89%) |
Jul 07, 2004 | 5.452 | 5.452 | 5.452 | 5.452 | 100 | -0.07(-1.24%) |
Jul 06, 2004 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 5.520 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 5.520 | 5.520 | 5.510 | 5.520 | 1,500 | -0.03(-0.54%) |
Jun 30, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 5.450 | 5.550 | 5.400 | 5.550 | 29,800 | +0.05(+0.91%) |
Jun 28, 2004 | 5.500 | 5.590 | 5.500 | 5.500 | 17,100 | +0.00(+0.00%) |
Jun 25, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | -0.10(-1.79%) |
Jun 24, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 5,500 | +0.03(+0.54%) |
Jun 22, 2004 | 5.610 | 5.610 | 5.570 | 5.570 | 12,600 | -0.03(-0.54%) |
Jun 21, 2004 | 5.600 | 5.600 | 5.600 | 5.600 | 4,300 | +0.00(+0.00%) |
Jun 18, 2004 | 5.660 | 5.660 | 5.600 | 5.600 | 4,300 | -0.01(-0.18%) |
Jun 17, 2004 | 5.650 | 5.670 | 5.610 | 5.610 | 1,300 | -0.16(-2.77%) |
Jun 16, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 300 | +0.02(+0.35%) |
Jun 15, 2004 | 5.600 | 5.750 | 5.600 | 5.750 | 5,800 | +0.15(+2.68%) |
Jun 14, 2004 | 5.600 | 5.600 | 5.500 | 5.600 | 53,200 | +0.00(+0.00%) |
Jun 10, 2004 | 5.500 | 5.610 | 5.500 | 5.600 | 4,800 | +0.04(+0.72%) |
Jun 09, 2004 | 5.650 | 5.650 | 5.560 | 5.560 | 700 | +0.01(+0.18%) |
Jun 08, 2004 | 5.600 | 5.650 | 5.550 | 5.550 | 4,700 | -0.14(-2.46%) |
Jun 07, 2004 | 5.800 | 5.950 | 5.690 | 5.690 | 12,600 | +0.08(+1.43%) |
Jun 04, 2004 | 5.610 | 5.700 | 5.610 | 5.610 | 3,500 | +0.00(+0.00%) |
Jun 03, 2004 | 5.600 | 5.640 | 5.450 | 5.610 | 79,500 | -0.17(-2.94%) |
Jun 02, 2004 | 5.400 | 5.800 | 5.400 | 5.780 | 9,800 | +0.48(+9.06%) |