Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.970 | 10.23 | 9.830 | 10.10 | 217,209 | +0.15(+1.51%) |
May 27, 2005 | 10.10 | 10.13 | 9.930 | 9.950 | 92,487 | +0.02(+0.20%) |
May 26, 2005 | 10.04 | 10.12 | 9.850 | 9.930 | 142,205 | +0.03(+0.30%) |
May 25, 2005 | 10.00 | 10.08 | 9.830 | 9.900 | 105,862 | -0.11(-1.10%) |
May 24, 2005 | 10.12 | 10.25 | 10.00 | 10.01 | 229,200 | -0.23(-2.25%) |
May 23, 2005 | 10.06 | 10.25 | 10.00 | 10.24 | 272,922 | +0.12(+1.19%) |
May 20, 2005 | 10.10 | 10.25 | 9.630 | 10.12 | 285,714 | -0.13(-1.27%) |
May 19, 2005 | 9.980 | 11.44 | 9.930 | 10.25 | 570,704 | +0.27(+2.71%) |
May 18, 2005 | 9.700 | 9.990 | 9.650 | 9.980 | 235,000 | +0.38(+3.96%) |
May 17, 2005 | 9.540 | 9.890 | 9.480 | 9.600 | 259,724 | +0.15(+1.59%) |
May 16, 2005 | 9.210 | 9.980 | 9.110 | 9.450 | 441,917 | +0.39(+4.30%) |
May 13, 2005 | 9.150 | 9.150 | 9.020 | 9.060 | 128,831 | +0.01(+0.11%) |
May 12, 2005 | 8.980 | 9.130 | 8.740 | 9.050 | 215,439 | +0.15(+1.69%) |
May 11, 2005 | 8.920 | 9.000 | 8.800 | 8.900 | 154,639 | +0.03(+0.34%) |
May 10, 2005 | 8.920 | 9.150 | 8.780 | 8.870 | 171,088 | -0.34(-3.69%) |
May 09, 2005 | 8.850 | 9.250 | 8.640 | 9.210 | 218,742 | +0.28(+3.14%) |
May 06, 2005 | 8.870 | 9.300 | 8.530 | 8.930 | 375,428 | +0.25(+2.88%) |
May 05, 2005 | 8.870 | 8.990 | 8.440 | 8.680 | 212,357 | +0.03(+0.35%) |
May 04, 2005 | 8.670 | 8.750 | 8.340 | 8.650 | 125,848 | -0.01(-0.12%) |
May 03, 2005 | 8.920 | 8.920 | 8.550 | 8.660 | 76,680 | -0.06(-0.69%) |
May 02, 2005 | 8.520 | 8.900 | 8.470 | 8.720 | 193,208 | +0.19(+2.23%) |
Apr 29, 2005 | 8.600 | 8.720 | 8.390 | 8.530 | 101,640 | +0.00(+0.00%) |
Apr 28, 2005 | 8.650 | 8.650 | 8.300 | 8.530 | 97,231 | +0.01(+0.12%) |
Apr 27, 2005 | 8.320 | 8.540 | 8.000 | 8.520 | 130,882 | +0.27(+3.27%) |
Apr 26, 2005 | 8.020 | 8.350 | 8.020 | 8.250 | 105,538 | +0.12(+1.48%) |
Apr 25, 2005 | 8.250 | 8.280 | 7.790 | 8.130 | 95,886 | -0.05(-0.61%) |
Apr 22, 2005 | 7.980 | 8.420 | 7.800 | 8.180 | 134,979 | +0.16(+2.00%) |
Apr 21, 2005 | 7.820 | 8.020 | 7.810 | 8.020 | 61,392 | +0.22(+2.82%) |
Apr 20, 2005 | 7.800 | 7.870 | 7.660 | 7.800 | 57,496 | -0.04(-0.51%) |
Apr 19, 2005 | 7.790 | 8.000 | 7.640 | 7.840 | 104,051 | +0.24(+3.16%) |
Apr 18, 2005 | 7.550 | 7.850 | 7.550 | 7.600 | 56,200 | -0.05(-0.65%) |
Apr 15, 2005 | 8.040 | 8.040 | 7.650 | 7.650 | 71,178 | -0.29(-3.65%) |
Apr 14, 2005 | 7.780 | 8.020 | 7.750 | 7.940 | 49,985 | +0.16(+2.06%) |
Apr 13, 2005 | 8.250 | 8.250 | 7.550 | 7.780 | 278,440 | -0.39(-4.77%) |
Apr 12, 2005 | 8.030 | 8.240 | 7.910 | 8.170 | 71,250 | +0.18(+2.25%) |
Apr 11, 2005 | 7.760 | 8.110 | 7.760 | 7.990 | 54,361 | +0.18(+2.30%) |
Apr 08, 2005 | 7.730 | 8.190 | 7.670 | 7.810 | 60,576 | +0.14(+1.83%) |
Apr 07, 2005 | 7.800 | 8.040 | 7.600 | 7.670 | 471,674 | -0.30(-3.76%) |
Apr 06, 2005 | 8.070 | 8.390 | 7.400 | 7.970 | 242,762 | -0.04(-0.50%) |
Apr 05, 2005 | 7.970 | 8.020 | 7.720 | 8.010 | 175,706 | +0.06(+0.75%) |
Apr 04, 2005 | 8.050 | 8.055 | 7.770 | 7.950 | 281,490 | -0.06(-0.75%) |
Apr 01, 2005 | 8.300 | 8.510 | 7.920 | 8.010 | 279,193 | -0.35(-4.19%) |
Mar 31, 2005 | 8.180 | 8.460 | 7.950 | 8.360 | 211,034 | +0.13(+1.58%) |
Mar 30, 2005 | 8.600 | 8.600 | 7.770 | 8.230 | 185,126 | -0.31(-3.63%) |
Mar 29, 2005 | 8.310 | 8.640 | 8.260 | 8.540 | 72,166 | +0.18(+2.15%) |
Mar 28, 2005 | 8.260 | 8.530 | 8.260 | 8.360 | 57,962 | +0.07(+0.84%) |
Mar 24, 2005 | 8.660 | 8.660 | 8.260 | 8.290 | 67,214 | -0.16(-1.89%) |
Mar 23, 2005 | 8.380 | 8.580 | 8.260 | 8.450 | 53,178 | +0.07(+0.84%) |
Mar 22, 2005 | 8.300 | 8.590 | 8.230 | 8.380 | 42,857 | +0.04(+0.48%) |
Mar 21, 2005 | 9.000 | 9.000 | 8.300 | 8.340 | 91,988 | -0.55(-6.19%) |
Mar 18, 2005 | 9.000 | 9.000 | 8.610 | 8.890 | 38,347 | +0.16(+1.83%) |
Mar 17, 2005 | 8.620 | 9.300 | 8.620 | 8.730 | 183,892 | +0.22(+2.59%) |
Mar 16, 2005 | 8.210 | 8.920 | 8.210 | 8.510 | 142,918 | +0.20(+2.41%) |
Mar 15, 2005 | 8.510 | 8.570 | 8.290 | 8.310 | 44,696 | -0.11(-1.31%) |
Mar 14, 2005 | 8.510 | 8.750 | 8.190 | 8.420 | 193,660 | -0.08(-0.94%) |
Mar 11, 2005 | 8.210 | 9.300 | 8.110 | 8.500 | 1,646,165 | +0.21(+2.53%) |
Mar 10, 2005 | 8.450 | 8.680 | 8.230 | 8.290 | 44,449 | -0.22(-2.59%) |
Mar 09, 2005 | 8.510 | 8.530 | 8.400 | 8.510 | 55,080 | +0.09(+1.07%) |
Mar 08, 2005 | 8.440 | 8.660 | 8.100 | 8.420 | 61,417 | -0.08(-0.95%) |
Mar 07, 2005 | 8.610 | 8.750 | 8.370 | 8.501 | 82,126 | +0.07(+0.84%) |
Mar 04, 2005 | 8.580 | 8.790 | 8.260 | 8.430 | 190,564 | -0.10(-1.17%) |
Mar 03, 2005 | 8.340 | 8.600 | 8.100 | 8.530 | 255,547 | +0.35(+4.28%) |
Mar 02, 2005 | 8.130 | 8.250 | 7.900 | 8.180 | 211,588 | +0.23(+2.89%) |
Mar 01, 2005 | 7.930 | 8.170 | 7.760 | 7.950 | 155,261 | +0.12(+1.48%) |
Feb 28, 2005 | 7.900 | 7.900 | 7.500 | 7.834 | 154,094 | +0.03(+0.44%) |
Feb 25, 2005 | 7.840 | 8.000 | 7.550 | 7.800 | 413,357 | -0.07(-0.89%) |
Feb 24, 2005 | 7.230 | 7.930 | 7.110 | 7.870 | 206,503 | +0.65(+9.00%) |
Feb 23, 2005 | 7.160 | 7.340 | 7.110 | 7.220 | 47,190 | -0.12(-1.63%) |
Feb 22, 2005 | 7.350 | 7.380 | 7.110 | 7.340 | 49,430 | -0.05(-0.68%) |
Feb 18, 2005 | 7.400 | 7.470 | 7.310 | 7.390 | 28,335 | +0.03(+0.41%) |
Feb 17, 2005 | 7.380 | 7.500 | 7.270 | 7.360 | 70,975 | -0.02(-0.27%) |
Feb 16, 2005 | 7.200 | 7.440 | 7.200 | 7.380 | 44,371 | +0.06(+0.82%) |
Feb 15, 2005 | 7.310 | 7.360 | 7.150 | 7.320 | 96,392 | -0.07(-0.95%) |
Feb 14, 2005 | 7.500 | 7.550 | 7.200 | 7.390 | 60,770 | -0.04(-0.54%) |
Feb 11, 2005 | 7.380 | 7.440 | 7.020 | 7.430 | 116,016 | +0.04(+0.54%) |
Feb 10, 2005 | 7.280 | 7.440 | 7.140 | 7.390 | 112,351 | +0.11(+1.51%) |
Feb 09, 2005 | 7.320 | 7.500 | 7.130 | 7.280 | 183,619 | +0.08(+1.13%) |
Feb 08, 2005 | 7.110 | 7.250 | 6.920 | 7.199 | 330,737 | +0.21(+2.99%) |
Feb 07, 2005 | 6.910 | 7.040 | 6.910 | 6.990 | 78,281 | +0.02(+0.29%) |
Feb 04, 2005 | 6.930 | 7.230 | 6.910 | 6.970 | 64,408 | +0.02(+0.29%) |
Feb 03, 2005 | 7.110 | 7.120 | 6.930 | 6.950 | 165,675 | -0.20(-2.80%) |
Feb 02, 2005 | 7.120 | 7.180 | 7.010 | 7.150 | 76,036 | +0.02(+0.28%) |
Feb 01, 2005 | 7.230 | 7.240 | 7.050 | 7.130 | 40,418 | -0.11(-1.52%) |
Jan 31, 2005 | 7.150 | 7.379 | 7.000 | 7.240 | 66,526 | -0.01(-0.14%) |
Jan 28, 2005 | 7.370 | 7.520 | 7.090 | 7.250 | 29,345 | -0.10(-1.36%) |
Jan 27, 2005 | 7.320 | 7.390 | 7.300 | 7.350 | 19,855 | -0.10(-1.34%) |
Jan 26, 2005 | 7.510 | 7.550 | 7.310 | 7.450 | 74,107 | +0.03(+0.40%) |
Jan 25, 2005 | 7.190 | 7.680 | 7.190 | 7.420 | 85,780 | +0.26(+3.63%) |
Jan 24, 2005 | 7.240 | 7.400 | 7.080 | 7.160 | 51,814 | +0.11(+1.56%) |
Jan 21, 2005 | 7.100 | 7.130 | 6.930 | 7.050 | 45,550 | +0.00(+0.00%) |
Jan 20, 2005 | 7.140 | 7.140 | 6.901 | 7.050 | 35,971 | +0.10(+1.44%) |
Jan 19, 2005 | 7.065 | 7.100 | 6.900 | 6.950 | 50,574 | -0.13(-1.84%) |
Jan 18, 2005 | 6.800 | 7.250 | 6.750 | 7.080 | 114,187 | +0.28(+4.12%) |
Jan 14, 2005 | 6.780 | 6.930 | 6.520 | 6.800 | 198,518 | -0.07(-1.02%) |
Jan 13, 2005 | 6.990 | 7.000 | 6.780 | 6.870 | 121,298 | -0.17(-2.37%) |
Jan 12, 2005 | 7.000 | 7.200 | 6.920 | 7.037 | 93,691 | +0.10(+1.40%) |
Jan 11, 2005 | 7.120 | 7.280 | 6.840 | 6.940 | 258,649 | -0.24(-3.34%) |
Jan 10, 2005 | 7.140 | 7.500 | 7.060 | 7.180 | 60,423 | -0.08(-1.10%) |
Jan 07, 2005 | 7.210 | 7.350 | 7.200 | 7.260 | 118,863 | -0.08(-1.09%) |
Jan 06, 2005 | 7.250 | 7.700 | 7.210 | 7.340 | 104,189 | -0.02(-0.27%) |
Jan 05, 2005 | 7.360 | 7.490 | 7.200 | 7.360 | 125,110 | -0.13(-1.74%) |
Jan 04, 2005 | 7.650 | 7.720 | 7.400 | 7.490 | 117,532 | -0.10(-1.33%) |
Jan 03, 2005 | 7.930 | 8.140 | 7.370 | 7.591 | 181,381 | -0.41(-5.11%) |
Dec 31, 2004 | 7.950 | 8.099 | 7.940 | 8.000 | 37,168 | +0.03(+0.38%) |
Dec 30, 2004 | 8.100 | 8.170 | 7.960 | 7.970 | 118,000 | -0.04(-0.50%) |
Dec 29, 2004 | 7.910 | 8.339 | 7.910 | 8.010 | 135,300 | +0.02(+0.25%) |
Dec 28, 2004 | 7.900 | 8.030 | 7.900 | 7.990 | 47,200 | +0.06(+0.76%) |
Dec 27, 2004 | 7.990 | 8.080 | 7.900 | 7.930 | 56,600 | +0.04(+0.51%) |
Dec 23, 2004 | 7.950 | 7.950 | 7.850 | 7.890 | 24,400 | -0.06(-0.75%) |
Dec 22, 2004 | 8.000 | 8.000 | 7.900 | 7.950 | 58,500 | +0.06(+0.76%) |
Dec 21, 2004 | 8.050 | 8.050 | 7.850 | 7.890 | 19,700 | -0.01(-0.13%) |
Dec 20, 2004 | 8.030 | 8.100 | 7.850 | 7.900 | 82,200 | -0.13(-1.62%) |
Dec 17, 2004 | 7.800 | 8.030 | 7.800 | 8.030 | 54,000 | +0.12(+1.52%) |
Dec 16, 2004 | 7.990 | 8.080 | 7.820 | 7.910 | 103,700 | -0.02(-0.25%) |
Dec 15, 2004 | 8.000 | 8.000 | 7.800 | 7.930 | 87,700 | +0.13(+1.67%) |
Dec 14, 2004 | 8.300 | 8.300 | 7.740 | 7.800 | 184,100 | -0.43(-5.22%) |
Dec 13, 2004 | 8.270 | 8.350 | 8.200 | 8.230 | 68,300 | +0.13(+1.59%) |
Dec 10, 2004 | 7.860 | 8.260 | 7.860 | 8.101 | 53,400 | +0.12(+1.52%) |
Dec 09, 2004 | 7.930 | 8.069 | 7.820 | 7.980 | 105,300 | -0.20(-2.44%) |
Dec 08, 2004 | 8.150 | 8.500 | 7.960 | 8.180 | 107,800 | +0.15(+1.87%) |
Dec 07, 2004 | 8.010 | 8.290 | 7.950 | 8.030 | 106,800 | -0.11(-1.35%) |
Dec 06, 2004 | 8.240 | 8.350 | 7.800 | 8.140 | 131,800 | -0.10(-1.21%) |
Dec 03, 2004 | 8.230 | 8.880 | 8.080 | 8.240 | 216,600 | +0.15(+1.85%) |
Dec 02, 2004 | 7.750 | 8.180 | 7.520 | 8.090 | 358,600 | +0.52(+6.87%) |
Dec 01, 2004 | 7.250 | 7.750 | 7.240 | 7.570 | 291,100 | +0.33(+4.56%) |
Nov 30, 2004 | 7.290 | 7.290 | 7.110 | 7.240 | 296,200 | +0.12(+1.69%) |
Nov 29, 2004 | 7.390 | 7.390 | 7.050 | 7.120 | 72,000 | -0.15(-2.06%) |
Nov 26, 2004 | 7.250 | 7.350 | 7.200 | 7.270 | 34,600 | +0.02(+0.28%) |
Nov 24, 2004 | 7.240 | 7.300 | 7.200 | 7.250 | 100,300 | +0.01(+0.14%) |
Nov 23, 2004 | 7.290 | 7.300 | 7.060 | 7.240 | 63,700 | +0.08(+1.12%) |
Nov 22, 2004 | 6.700 | 7.300 | 6.700 | 7.160 | 145,400 | +0.35(+5.14%) |
Nov 19, 2004 | 7.030 | 7.040 | 6.750 | 6.810 | 137,700 | -0.20(-2.85%) |
Nov 18, 2004 | 7.060 | 7.060 | 6.800 | 7.010 | 182,300 | +0.04(+0.57%) |
Nov 17, 2004 | 7.120 | 7.120 | 6.800 | 6.970 | 182,400 | -0.04(-0.57%) |
Nov 16, 2004 | 7.080 | 7.230 | 6.960 | 7.010 | 156,000 | +0.03(+0.43%) |
Nov 15, 2004 | 7.100 | 7.100 | 6.950 | 6.980 | 80,900 | -0.03(-0.43%) |
Nov 12, 2004 | 6.870 | 7.070 | 6.830 | 7.010 | 120,900 | -0.06(-0.85%) |
Nov 11, 2004 | 7.370 | 7.370 | 6.890 | 7.070 | 193,300 | -0.03(-0.39%) |
Nov 10, 2004 | 7.030 | 7.290 | 7.000 | 7.098 | 92,400 | +0.10(+1.40%) |
Nov 09, 2004 | 7.200 | 7.480 | 6.770 | 7.000 | 356,200 | +0.11(+1.61%) |
Nov 08, 2004 | 7.080 | 7.220 | 6.750 | 6.889 | 228,600 | +0.03(+0.42%) |
Nov 05, 2004 | 7.020 | 7.030 | 6.850 | 6.860 | 130,100 | -0.11(-1.58%) |
Nov 04, 2004 | 7.490 | 7.490 | 6.750 | 6.970 | 472,500 | -0.51(-6.82%) |
Nov 03, 2004 | 7.370 | 7.480 | 7.050 | 7.480 | 87,200 | +0.23(+3.17%) |
Nov 02, 2004 | 7.340 | 7.450 | 7.200 | 7.250 | 61,800 | +0.08(+1.12%) |
Nov 01, 2004 | 7.500 | 7.500 | 7.150 | 7.170 | 59,000 | -0.19(-2.58%) |
Oct 29, 2004 | 7.400 | 7.700 | 7.120 | 7.360 | 88,400 | -0.03(-0.41%) |
Oct 28, 2004 | 7.320 | 7.511 | 7.030 | 7.390 | 70,400 | +0.21(+2.92%) |
Oct 27, 2004 | 7.000 | 7.260 | 7.000 | 7.180 | 68,100 | +0.04(+0.56%) |
Oct 26, 2004 | 7.440 | 7.440 | 7.030 | 7.140 | 135,600 | -0.12(-1.65%) |
Oct 25, 2004 | 7.290 | 7.400 | 7.110 | 7.260 | 49,900 | -0.14(-1.89%) |
Oct 22, 2004 | 7.450 | 7.600 | 7.330 | 7.400 | 54,800 | +0.00(+0.00%) |
Oct 21, 2004 | 7.300 | 7.440 | 7.260 | 7.400 | 36,100 | +0.14(+1.93%) |
Oct 20, 2004 | 7.420 | 7.430 | 7.150 | 7.260 | 148,200 | -0.15(-2.02%) |
Oct 19, 2004 | 7.670 | 7.670 | 7.250 | 7.410 | 116,200 | -0.12(-1.59%) |
Oct 18, 2004 | 7.260 | 7.630 | 7.260 | 7.530 | 104,600 | +0.27(+3.72%) |
Oct 15, 2004 | 7.620 | 7.620 | 7.220 | 7.260 | 151,500 | -0.24(-3.19%) |
Oct 14, 2004 | 7.630 | 7.950 | 7.370 | 7.499 | 205,200 | -0.28(-3.61%) |
Oct 13, 2004 | 7.630 | 7.980 | 7.500 | 7.780 | 674,300 | +0.40(+5.42%) |
Oct 12, 2004 | 7.080 | 7.600 | 7.070 | 7.380 | 501,500 | +0.32(+4.53%) |
Oct 11, 2004 | 7.080 | 7.190 | 7.030 | 7.060 | 108,000 | +0.06(+0.86%) |
Oct 08, 2004 | 7.080 | 7.110 | 6.900 | 7.000 | 120,400 | +0.01(+0.14%) |
Oct 07, 2004 | 7.100 | 7.120 | 6.900 | 6.990 | 439,400 | -0.03(-0.43%) |
Oct 06, 2004 | 7.150 | 7.190 | 6.840 | 7.020 | 377,800 | -0.08(-1.13%) |
Oct 05, 2004 | 6.780 | 7.300 | 6.780 | 7.100 | 605,500 | +0.30(+4.41%) |
Oct 04, 2004 | 7.000 | 7.000 | 6.760 | 6.800 | 138,100 | -0.10(-1.45%) |
Oct 01, 2004 | 7.030 | 7.030 | 6.710 | 6.900 | 74,900 | -0.03(-0.43%) |
Sep 30, 2004 | 7.050 | 7.089 | 6.700 | 6.930 | 326,200 | -0.12(-1.70%) |
Sep 29, 2004 | 6.200 | 7.250 | 6.200 | 7.050 | 1,381,900 | +0.85(+13.71%) |
Sep 28, 2004 | 6.400 | 6.400 | 6.000 | 6.200 | 77,400 | -0.13(-2.05%) |
Sep 27, 2004 | 6.350 | 6.450 | 6.230 | 6.330 | 62,100 | -0.01(-0.16%) |
Sep 24, 2004 | 6.440 | 6.480 | 6.250 | 6.340 | 79,000 | -0.10(-1.55%) |
Sep 23, 2004 | 6.400 | 6.510 | 6.350 | 6.440 | 77,600 | -0.01(-0.16%) |
Sep 22, 2004 | 6.700 | 6.700 | 6.400 | 6.450 | 93,000 | -0.14(-2.12%) |
Sep 21, 2004 | 6.490 | 6.640 | 6.350 | 6.590 | 73,000 | +0.20(+3.13%) |
Sep 20, 2004 | 6.650 | 6.650 | 6.350 | 6.390 | 41,400 | -0.10(-1.54%) |
Sep 17, 2004 | 6.650 | 6.650 | 6.400 | 6.490 | 127,200 | +0.02(+0.31%) |
Sep 16, 2004 | 6.700 | 6.810 | 6.270 | 6.470 | 162,600 | -0.14(-2.10%) |
Sep 15, 2004 | 6.800 | 6.950 | 6.440 | 6.609 | 142,500 | -0.13(-1.94%) |
Sep 14, 2004 | 6.480 | 6.740 | 6.150 | 6.740 | 129,700 | +0.36(+5.64%) |
Sep 13, 2004 | 6.500 | 6.500 | 6.300 | 6.380 | 79,900 | -0.06(-0.93%) |
Sep 10, 2004 | 6.510 | 6.510 | 6.330 | 6.440 | 96,200 | -0.01(-0.16%) |
Sep 09, 2004 | 6.290 | 6.480 | 6.150 | 6.450 | 98,800 | +0.32(+5.22%) |
Sep 08, 2004 | 5.740 | 6.240 | 5.690 | 6.130 | 90,994 | +0.42(+7.36%) |
Sep 07, 2004 | 5.470 | 5.800 | 5.470 | 5.710 | 26,200 | -0.16(-2.73%) |
Sep 03, 2004 | 5.550 | 5.870 | 5.350 | 5.870 | 37,100 | +0.19(+3.35%) |
Sep 02, 2004 | 5.510 | 5.700 | 5.500 | 5.680 | 22,100 | +0.11(+1.97%) |
Sep 01, 2004 | 5.890 | 5.890 | 5.550 | 5.570 | 47,200 | -0.32(-5.43%) |
Aug 31, 2004 | 5.450 | 6.000 | 5.430 | 5.890 | 243,800 | +0.39(+7.09%) |
Aug 30, 2004 | 5.350 | 5.530 | 5.350 | 5.500 | 65,300 | +0.14(+2.61%) |
Aug 27, 2004 | 5.330 | 5.500 | 5.280 | 5.360 | 39,300 | -0.14(-2.55%) |
Aug 26, 2004 | 5.490 | 5.500 | 5.360 | 5.500 | 21,200 | +0.10(+1.85%) |
Aug 25, 2004 | 5.410 | 5.440 | 5.400 | 5.400 | 12,900 | +0.00(+0.00%) |
Aug 24, 2004 | 5.410 | 5.490 | 5.370 | 5.400 | 10,900 | +0.07(+1.31%) |
Aug 23, 2004 | 5.310 | 5.400 | 5.200 | 5.330 | 45,641 | -0.07(-1.30%) |
Aug 20, 2004 | 5.500 | 5.500 | 5.210 | 5.400 | 41,597 | -0.06(-1.10%) |
Aug 19, 2004 | 5.430 | 5.500 | 5.360 | 5.460 | 37,800 | -0.03(-0.55%) |
Aug 18, 2004 | 5.450 | 5.500 | 5.421 | 5.490 | 12,679 | +0.08(+1.48%) |
Aug 17, 2004 | 5.570 | 5.590 | 5.410 | 5.410 | 52,900 | -0.14(-2.52%) |
Aug 16, 2004 | 5.540 | 5.620 | 5.420 | 5.550 | 68,700 | +0.05(+0.91%) |
Aug 13, 2004 | 5.360 | 5.600 | 5.360 | 5.500 | 57,600 | +0.00(+0.05%) |
Aug 12, 2004 | 5.300 | 5.500 | 5.300 | 5.497 | 20,200 | -0.00(-0.05%) |
Aug 11, 2004 | 5.380 | 5.500 | 5.210 | 5.500 | 41,100 | +0.20(+3.77%) |
Aug 10, 2004 | 5.440 | 5.490 | 5.140 | 5.300 | 98,400 | +0.07(+1.34%) |
Aug 09, 2004 | 5.400 | 5.630 | 5.070 | 5.230 | 76,000 | -0.31(-5.60%) |
Aug 06, 2004 | 5.630 | 5.630 | 5.500 | 5.540 | 17,100 | -0.19(-3.32%) |
Aug 05, 2004 | 5.800 | 5.800 | 5.540 | 5.730 | 24,900 | +0.02(+0.35%) |
Aug 04, 2004 | 5.680 | 5.800 | 5.520 | 5.710 | 33,800 | +0.01(+0.18%) |
Aug 03, 2004 | 6.080 | 6.080 | 5.690 | 5.700 | 37,549 | -0.31(-5.16%) |
Aug 02, 2004 | 5.920 | 6.080 | 5.920 | 6.010 | 34,100 | -0.02(-0.33%) |
Jul 30, 2004 | 5.690 | 6.100 | 5.690 | 6.030 | 111,400 | +0.38(+6.73%) |
Jul 29, 2004 | 5.330 | 5.700 | 5.260 | 5.650 | 50,500 | +0.31(+5.81%) |
Jul 28, 2004 | 5.500 | 5.580 | 5.210 | 5.340 | 31,500 | -0.14(-2.55%) |
Jul 27, 2004 | 5.540 | 5.540 | 5.300 | 5.480 | 49,800 | +0.05(+0.92%) |
Jul 26, 2004 | 5.200 | 5.430 | 5.120 | 5.430 | 77,300 | +0.23(+4.42%) |
Jul 23, 2004 | 5.330 | 5.580 | 5.110 | 5.200 | 130,600 | -0.36(-6.47%) |
Jul 22, 2004 | 5.570 | 5.590 | 5.370 | 5.560 | 124,300 | +0.06(+1.09%) |
Jul 21, 2004 | 5.640 | 5.640 | 5.320 | 5.500 | 113,300 | -0.09(-1.59%) |
Jul 20, 2004 | 5.670 | 5.670 | 5.500 | 5.589 | 61,600 | +0.02(+0.34%) |
Jul 19, 2004 | 5.600 | 5.720 | 5.500 | 5.570 | 58,200 | -0.08(-1.42%) |
Jul 16, 2004 | 5.640 | 5.750 | 5.570 | 5.650 | 78,600 | +0.02(+0.36%) |
Jul 15, 2004 | 5.570 | 5.650 | 5.510 | 5.630 | 142,200 | +0.03(+0.54%) |
Jul 14, 2004 | 5.730 | 5.870 | 5.560 | 5.600 | 142,400 | -0.30(-5.08%) |
Jul 13, 2004 | 5.990 | 6.140 | 5.850 | 5.900 | 103,700 | -0.24(-3.91%) |
Jul 12, 2004 | 6.050 | 6.150 | 5.900 | 6.140 | 79,300 | +0.06(+0.97%) |
Jul 09, 2004 | 6.140 | 6.150 | 5.950 | 6.081 | 115,000 | -0.03(-0.47%) |
Jul 08, 2004 | 6.220 | 6.250 | 5.960 | 6.110 | 152,300 | -0.13(-2.08%) |
Jul 07, 2004 | 6.250 | 6.390 | 6.070 | 6.240 | 156,000 | -0.05(-0.79%) |
Jul 06, 2004 | 6.840 | 6.850 | 6.100 | 6.290 | 225,800 | -0.23(-3.53%) |
Jul 02, 2004 | 6.540 | 6.580 | 6.400 | 6.520 | 164,100 | +0.12(+1.87%) |
Jul 01, 2004 | 6.530 | 6.590 | 6.340 | 6.400 | 138,800 | +0.02(+0.31%) |
Jun 30, 2004 | 6.490 | 6.520 | 6.340 | 6.380 | 169,100 | -0.02(-0.31%) |
Jun 29, 2004 | 6.290 | 6.600 | 6.250 | 6.400 | 487,600 | +0.40(+6.67%) |
Jun 28, 2004 | 6.110 | 6.120 | 5.980 | 6.000 | 175,000 | -0.02(-0.33%) |
Jun 25, 2004 | 5.910 | 6.050 | 5.910 | 6.020 | 207,700 | +0.05(+0.84%) |
Jun 24, 2004 | 5.940 | 6.090 | 5.791 | 5.970 | 212,400 | +0.02(+0.34%) |
Jun 23, 2004 | 5.720 | 5.990 | 5.650 | 5.950 | 180,900 | +0.27(+4.75%) |
Jun 22, 2004 | 5.790 | 5.790 | 5.590 | 5.680 | 47,000 | -0.01(-0.18%) |
Jun 21, 2004 | 6.090 | 6.090 | 5.600 | 5.690 | 55,400 | +0.01(+0.18%) |
Jun 18, 2004 | 5.640 | 5.800 | 5.610 | 5.680 | 50,900 | -0.03(-0.53%) |
Jun 17, 2004 | 5.700 | 5.740 | 5.580 | 5.710 | 28,900 | +0.06(+1.06%) |
Jun 16, 2004 | 5.680 | 5.690 | 5.500 | 5.650 | 100,800 | +0.00(+0.00%) |
Jun 15, 2004 | 5.660 | 5.890 | 5.650 | 5.650 | 97,100 | +0.11(+1.99%) |
Jun 14, 2004 | 5.660 | 5.770 | 5.500 | 5.540 | 145,200 | -0.23(-3.99%) |
Jun 10, 2004 | 5.970 | 5.970 | 5.500 | 5.770 | 143,500 | -0.21(-3.51%) |
Jun 09, 2004 | 6.090 | 6.090 | 5.940 | 5.980 | 417,700 | -0.02(-0.33%) |
Jun 08, 2004 | 6.050 | 6.140 | 5.890 | 6.000 | 482,300 | +0.06(+1.01%) |
Jun 07, 2004 | 5.720 | 5.980 | 5.700 | 5.940 | 343,500 | +0.25(+4.39%) |
Jun 04, 2004 | 5.400 | 5.760 | 5.400 | 5.690 | 384,100 | +0.33(+6.16%) |
Jun 03, 2004 | 5.590 | 5.590 | 5.300 | 5.360 | 145,700 | -0.12(-2.19%) |
Jun 02, 2004 | 5.440 | 5.700 | 5.360 | 5.480 | 561,200 | +0.07(+1.29%) |