Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.120 | 3.120 | 2.880 | 2.990 | 70,067 | -0.05(-1.64%) |
May 27, 2005 | 3.000 | 3.100 | 2.900 | 3.040 | 65,747 | +0.04(+1.33%) |
May 26, 2005 | 3.090 | 3.090 | 2.963 | 3.000 | 37,254 | -0.02(-0.66%) |
May 25, 2005 | 2.990 | 3.070 | 2.870 | 3.020 | 79,413 | +0.02(+0.67%) |
May 24, 2005 | 3.150 | 3.150 | 2.890 | 3.000 | 52,700 | -0.07(-2.28%) |
May 23, 2005 | 3.080 | 3.320 | 3.000 | 3.070 | 125,839 | +0.07(+2.33%) |
May 20, 2005 | 2.870 | 3.520 | 2.809 | 3.000 | 121,639 | +0.07(+2.39%) |
May 19, 2005 | 3.040 | 3.040 | 2.840 | 2.930 | 45,924 | -0.05(-1.68%) |
May 18, 2005 | 3.010 | 3.010 | 2.931 | 2.980 | 125,300 | +0.05(+1.71%) |
May 17, 2005 | 2.850 | 3.030 | 2.650 | 2.930 | 129,875 | +0.15(+5.40%) |
May 16, 2005 | 2.580 | 2.810 | 2.300 | 2.780 | 127,504 | +0.19(+7.34%) |
May 13, 2005 | 2.600 | 2.670 | 2.530 | 2.590 | 136,499 | -0.01(-0.38%) |
May 12, 2005 | 3.000 | 3.081 | 2.600 | 2.600 | 250,392 | -0.54(-17.20%) |
May 11, 2005 | 3.030 | 3.179 | 3.020 | 3.140 | 115,637 | +0.13(+4.32%) |
May 10, 2005 | 2.900 | 3.050 | 2.900 | 3.010 | 80,703 | +0.08(+2.73%) |
May 09, 2005 | 2.840 | 2.960 | 2.700 | 2.930 | 31,600 | +0.14(+5.02%) |
May 06, 2005 | 2.800 | 2.862 | 2.700 | 2.790 | 35,284 | -0.05(-1.76%) |
May 05, 2005 | 3.050 | 3.050 | 2.750 | 2.840 | 50,543 | -0.14(-4.70%) |
May 04, 2005 | 2.500 | 2.980 | 2.500 | 2.980 | 104,951 | +0.43(+16.86%) |
May 03, 2005 | 2.550 | 2.640 | 2.520 | 2.550 | 62,870 | -0.15(-5.56%) |
May 02, 2005 | 2.790 | 2.790 | 2.690 | 2.700 | 56,525 | -0.04(-1.46%) |
Apr 29, 2005 | 2.760 | 2.800 | 2.650 | 2.740 | 30,564 | +0.04(+1.48%) |
Apr 28, 2005 | 2.730 | 2.790 | 2.620 | 2.700 | 97,581 | +0.01(+0.37%) |
Apr 27, 2005 | 2.670 | 2.710 | 2.610 | 2.690 | 32,220 | -0.01(-0.37%) |
Apr 26, 2005 | 2.800 | 2.820 | 2.700 | 2.700 | 107,009 | -0.05(-1.82%) |
Apr 25, 2005 | 2.770 | 2.800 | 2.500 | 2.750 | 101,382 | +0.05(+1.85%) |
Apr 22, 2005 | 2.860 | 2.860 | 2.660 | 2.700 | 130,370 | -0.07(-2.53%) |
Apr 21, 2005 | 2.910 | 2.990 | 2.770 | 2.770 | 89,010 | -0.08(-2.81%) |
Apr 20, 2005 | 3.130 | 3.140 | 2.850 | 2.850 | 133,673 | -0.21(-6.86%) |
Apr 19, 2005 | 3.110 | 3.180 | 3.060 | 3.060 | 68,130 | +0.00(+0.00%) |
Apr 18, 2005 | 3.010 | 3.210 | 3.010 | 3.060 | 78,589 | -0.13(-4.08%) |
Apr 15, 2005 | 3.240 | 3.340 | 3.100 | 3.190 | 307,895 | -0.12(-3.63%) |
Apr 14, 2005 | 3.450 | 3.450 | 3.300 | 3.310 | 20,847 | -0.14(-4.06%) |
Apr 13, 2005 | 3.360 | 3.490 | 3.322 | 3.450 | 28,156 | +0.10(+2.99%) |
Apr 12, 2005 | 3.470 | 3.540 | 3.310 | 3.350 | 53,396 | -0.20(-5.63%) |
Apr 11, 2005 | 3.620 | 3.730 | 3.460 | 3.550 | 132,032 | +0.03(+0.85%) |
Apr 08, 2005 | 3.700 | 3.730 | 3.500 | 3.520 | 86,806 | -0.08(-2.22%) |
Apr 07, 2005 | 3.530 | 3.760 | 3.500 | 3.600 | 53,134 | -0.02(-0.55%) |
Apr 06, 2005 | 3.500 | 3.710 | 3.500 | 3.620 | 44,691 | +0.11(+3.13%) |
Apr 05, 2005 | 3.960 | 3.960 | 3.500 | 3.510 | 129,474 | -0.39(-10.00%) |
Apr 04, 2005 | 3.820 | 3.920 | 3.715 | 3.900 | 90,294 | +0.13(+3.45%) |
Apr 01, 2005 | 3.740 | 3.780 | 3.661 | 3.770 | 95,701 | +0.12(+3.29%) |
Mar 31, 2005 | 3.440 | 3.840 | 3.400 | 3.650 | 146,907 | +0.30(+8.96%) |
Mar 30, 2005 | 3.420 | 3.490 | 3.180 | 3.350 | 120,067 | +0.11(+3.40%) |
Mar 29, 2005 | 3.068 | 3.500 | 3.060 | 3.240 | 254,548 | +0.16(+5.19%) |
Mar 28, 2005 | 3.080 | 3.130 | 3.000 | 3.080 | 132,701 | +0.08(+2.67%) |
Mar 24, 2005 | 3.030 | 3.160 | 2.980 | 3.000 | 103,332 | -0.09(-2.91%) |
Mar 23, 2005 | 3.170 | 3.180 | 3.010 | 3.090 | 103,758 | -0.04(-1.28%) |
Mar 22, 2005 | 3.170 | 3.240 | 3.110 | 3.130 | 79,425 | -0.02(-0.63%) |
Mar 21, 2005 | 3.190 | 3.190 | 3.020 | 3.150 | 146,952 | -0.07(-2.17%) |
Mar 18, 2005 | 3.400 | 3.400 | 3.030 | 3.220 | 330,224 | -0.15(-4.45%) |
Mar 17, 2005 | 3.970 | 3.990 | 3.150 | 3.370 | 382,403 | -0.64(-15.96%) |
Mar 16, 2005 | 4.060 | 4.140 | 3.990 | 4.010 | 194,015 | -0.15(-3.61%) |
Mar 15, 2005 | 4.100 | 4.180 | 4.000 | 4.160 | 107,042 | +0.11(+2.72%) |
Mar 14, 2005 | 4.151 | 4.200 | 4.010 | 4.050 | 49,807 | -0.13(-3.11%) |
Mar 11, 2005 | 4.220 | 4.240 | 4.157 | 4.180 | 37,392 | -0.02(-0.48%) |
Mar 10, 2005 | 4.210 | 4.280 | 3.948 | 4.200 | 98,618 | -0.08(-1.87%) |
Mar 09, 2005 | 4.400 | 4.400 | 4.270 | 4.280 | 63,469 | -0.06(-1.38%) |
Mar 08, 2005 | 4.410 | 4.430 | 4.310 | 4.340 | 40,155 | -0.07(-1.59%) |
Mar 07, 2005 | 4.500 | 4.570 | 4.410 | 4.410 | 52,107 | -0.04(-0.90%) |
Mar 04, 2005 | 4.420 | 4.550 | 4.400 | 4.450 | 51,790 | -0.01(-0.22%) |
Mar 03, 2005 | 4.430 | 4.600 | 4.430 | 4.460 | 69,675 | +0.03(+0.68%) |
Mar 02, 2005 | 4.750 | 4.750 | 4.410 | 4.430 | 67,480 | -0.18(-3.90%) |
Mar 01, 2005 | 4.275 | 5.000 | 4.210 | 4.610 | 183,339 | +0.30(+6.96%) |
Feb 28, 2005 | 4.040 | 4.400 | 4.040 | 4.310 | 92,715 | +0.20(+4.87%) |
Feb 25, 2005 | 3.890 | 4.190 | 3.800 | 4.110 | 76,853 | +0.21(+5.38%) |
Feb 24, 2005 | 4.010 | 4.030 | 3.880 | 3.900 | 158,910 | -0.12(-2.99%) |
Feb 23, 2005 | 4.050 | 4.180 | 4.010 | 4.020 | 125,947 | -0.07(-1.71%) |
Feb 22, 2005 | 4.190 | 4.190 | 4.030 | 4.090 | 208,378 | -0.21(-4.88%) |
Feb 18, 2005 | 4.230 | 4.370 | 4.230 | 4.300 | 80,900 | +0.07(+1.65%) |
Feb 17, 2005 | 4.310 | 4.410 | 4.220 | 4.230 | 69,966 | -0.08(-1.86%) |
Feb 16, 2005 | 4.500 | 4.500 | 4.260 | 4.310 | 72,473 | -0.08(-1.82%) |
Feb 15, 2005 | 4.400 | 4.550 | 4.310 | 4.390 | 118,871 | +0.12(+2.81%) |
Feb 14, 2005 | 4.190 | 4.410 | 4.150 | 4.270 | 83,388 | +0.02(+0.47%) |
Feb 11, 2005 | 4.200 | 4.450 | 4.190 | 4.250 | 117,805 | -0.06(-1.39%) |
Feb 10, 2005 | 4.540 | 4.550 | 4.250 | 4.310 | 102,899 | -0.16(-3.58%) |
Feb 09, 2005 | 4.460 | 4.630 | 4.430 | 4.470 | 66,127 | -0.02(-0.45%) |
Feb 08, 2005 | 4.510 | 4.770 | 4.410 | 4.490 | 222,872 | +0.09(+2.05%) |
Feb 07, 2005 | 4.800 | 4.800 | 4.310 | 4.400 | 218,095 | -0.30(-6.38%) |
Feb 04, 2005 | 4.850 | 4.850 | 4.530 | 4.700 | 92,234 | -0.04(-0.84%) |
Feb 03, 2005 | 4.950 | 4.970 | 4.650 | 4.740 | 184,908 | -0.07(-1.46%) |
Feb 02, 2005 | 4.680 | 4.960 | 4.441 | 4.810 | 461,678 | +0.37(+8.33%) |
Feb 01, 2005 | 4.050 | 4.440 | 4.010 | 4.440 | 571,442 | +0.31(+7.51%) |
Jan 31, 2005 | 4.270 | 4.400 | 4.000 | 4.130 | 815,692 | -0.26(-5.92%) |
Jan 28, 2005 | 4.210 | 4.439 | 4.210 | 4.390 | 269,364 | +0.13(+3.05%) |
Jan 27, 2005 | 4.590 | 4.590 | 4.050 | 4.260 | 891,601 | -0.29(-6.37%) |
Jan 26, 2005 | 5.210 | 5.250 | 4.300 | 4.550 | 2,152,145 | -2.50(-35.46%) |
Jan 25, 2005 | 6.950 | 7.150 | 6.820 | 7.050 | 51,600 | +0.09(+1.28%) |
Jan 24, 2005 | 7.740 | 7.820 | 6.550 | 6.961 | 210,810 | -0.54(-7.19%) |
Jan 21, 2005 | 7.500 | 7.620 | 7.080 | 7.500 | 167,010 | +0.16(+2.18%) |
Jan 20, 2005 | 7.620 | 7.710 | 7.150 | 7.340 | 181,208 | -0.28(-3.67%) |
Jan 19, 2005 | 7.530 | 7.840 | 7.530 | 7.620 | 223,099 | +0.09(+1.20%) |
Jan 18, 2005 | 7.280 | 7.740 | 7.080 | 7.530 | 256,905 | +0.35(+4.87%) |
Jan 14, 2005 | 6.900 | 7.180 | 6.900 | 7.180 | 95,700 | +0.12(+1.70%) |
Jan 13, 2005 | 7.170 | 7.170 | 6.890 | 7.060 | 154,905 | -0.07(-0.98%) |
Jan 12, 2005 | 6.490 | 7.200 | 6.460 | 7.130 | 248,089 | +0.39(+5.79%) |
Jan 11, 2005 | 6.590 | 7.010 | 6.500 | 6.740 | 380,750 | -0.06(-0.88%) |
Jan 10, 2005 | 6.250 | 6.850 | 6.250 | 6.800 | 254,701 | +0.48(+7.59%) |
Jan 07, 2005 | 6.060 | 6.470 | 6.000 | 6.320 | 374,291 | +0.22(+3.61%) |
Jan 06, 2005 | 6.750 | 6.870 | 6.050 | 6.100 | 604,519 | -0.77(-11.21%) |
Jan 05, 2005 | 6.770 | 7.423 | 4.000 | 6.870 | 1,457,478 | -2.42(-26.05%) |
Jan 04, 2005 | 9.360 | 9.590 | 9.150 | 9.290 | 278,700 | +0.18(+1.98%) |
Jan 03, 2005 | 10.01 | 10.07 | 8.611 | 9.110 | 603,954 | -0.73(-7.42%) |
Dec 31, 2004 | 9.510 | 9.990 | 9.500 | 9.840 | 294,404 | +0.33(+3.47%) |
Dec 30, 2004 | 9.190 | 9.570 | 8.980 | 9.510 | 362,000 | +0.47(+5.20%) |
Dec 29, 2004 | 8.990 | 9.180 | 8.720 | 9.040 | 286,600 | +0.10(+1.12%) |
Dec 28, 2004 | 8.610 | 8.960 | 8.490 | 8.940 | 158,600 | +0.34(+3.95%) |
Dec 27, 2004 | 8.150 | 8.600 | 8.110 | 8.600 | 230,900 | +0.60(+7.50%) |
Dec 23, 2004 | 7.800 | 8.120 | 7.300 | 8.000 | 285,300 | +0.16(+2.04%) |
Dec 22, 2004 | 7.750 | 8.000 | 7.720 | 7.840 | 135,500 | +0.06(+0.77%) |
Dec 21, 2004 | 8.700 | 8.700 | 7.690 | 7.780 | 397,100 | -0.90(-10.37%) |
Dec 20, 2004 | 8.870 | 8.870 | 8.550 | 8.680 | 97,300 | -0.07(-0.80%) |
Dec 17, 2004 | 8.930 | 8.940 | 8.240 | 8.750 | 151,700 | -0.05(-0.57%) |
Dec 16, 2004 | 8.750 | 9.050 | 8.600 | 8.800 | 291,800 | +0.10(+1.15%) |
Dec 15, 2004 | 9.000 | 9.100 | 8.510 | 8.700 | 357,900 | -0.09(-1.02%) |
Dec 14, 2004 | 8.410 | 8.840 | 8.260 | 8.790 | 395,100 | +0.57(+6.93%) |
Dec 13, 2004 | 7.950 | 8.590 | 7.830 | 8.220 | 330,300 | +0.42(+5.38%) |
Dec 10, 2004 | 7.940 | 7.940 | 7.502 | 7.800 | 126,900 | +0.10(+1.30%) |
Dec 09, 2004 | 7.400 | 7.760 | 7.130 | 7.700 | 125,700 | +0.35(+4.76%) |
Dec 08, 2004 | 7.380 | 7.800 | 7.050 | 7.350 | 107,900 | +0.00(+0.00%) |
Dec 07, 2004 | 8.080 | 8.270 | 7.060 | 7.350 | 341,000 | -0.67(-8.35%) |
Dec 06, 2004 | 8.160 | 8.680 | 7.500 | 8.020 | 726,300 | +0.05(+0.63%) |
Dec 03, 2004 | 7.700 | 8.160 | 7.350 | 7.970 | 384,600 | +0.37(+4.87%) |
Dec 02, 2004 | 7.180 | 7.680 | 7.041 | 7.600 | 343,300 | +0.46(+6.44%) |
Dec 01, 2004 | 6.970 | 7.690 | 6.900 | 7.140 | 499,900 | +0.17(+2.44%) |
Nov 30, 2004 | 6.830 | 7.140 | 6.830 | 6.970 | 82,100 | +0.01(+0.14%) |
Nov 29, 2004 | 6.950 | 7.140 | 6.900 | 6.960 | 93,100 | -0.03(-0.43%) |
Nov 26, 2004 | 6.990 | 7.050 | 6.950 | 6.990 | 41,500 | -0.08(-1.12%) |
Nov 24, 2004 | 7.030 | 7.180 | 7.000 | 7.069 | 140,200 | +0.06(+0.84%) |
Nov 23, 2004 | 6.810 | 7.050 | 6.810 | 7.010 | 85,400 | -0.08(-1.13%) |
Nov 22, 2004 | 6.820 | 7.090 | 6.820 | 7.090 | 125,000 | +0.23(+3.35%) |
Nov 19, 2004 | 7.000 | 7.100 | 6.820 | 6.860 | 91,600 | -0.09(-1.29%) |
Nov 18, 2004 | 7.030 | 7.050 | 6.870 | 6.950 | 86,300 | +0.00(+0.00%) |
Nov 17, 2004 | 6.900 | 7.290 | 6.800 | 6.950 | 424,000 | +0.05(+0.72%) |
Nov 16, 2004 | 6.740 | 6.900 | 6.550 | 6.900 | 161,600 | +0.15(+2.22%) |
Nov 15, 2004 | 6.730 | 6.800 | 6.530 | 6.750 | 154,100 | -0.01(-0.15%) |
Nov 12, 2004 | 6.970 | 6.970 | 6.260 | 6.760 | 584,500 | -0.04(-0.59%) |
Nov 11, 2004 | 6.560 | 7.390 | 6.450 | 6.800 | 2,612,400 | +0.67(+10.93%) |
Nov 10, 2004 | 5.540 | 6.300 | 5.530 | 6.130 | 663,000 | +0.61(+11.05%) |
Nov 09, 2004 | 5.600 | 5.880 | 5.180 | 5.520 | 314,800 | -0.08(-1.43%) |
Nov 08, 2004 | 5.410 | 5.849 | 5.400 | 5.600 | 194,500 | +0.20(+3.68%) |
Nov 05, 2004 | 5.000 | 5.480 | 5.000 | 5.401 | 92,500 | +0.40(+8.02%) |
Nov 04, 2004 | 5.249 | 5.290 | 4.950 | 5.000 | 40,300 | -0.29(-5.48%) |
Nov 03, 2004 | 5.330 | 5.330 | 5.230 | 5.290 | 18,200 | -0.01(-0.19%) |
Nov 02, 2004 | 4.680 | 5.390 | 4.680 | 5.300 | 72,000 | +0.39(+7.94%) |
Nov 01, 2004 | 4.840 | 4.990 | 4.781 | 4.910 | 15,000 | -0.03(-0.61%) |
Oct 29, 2004 | 5.110 | 5.209 | 4.750 | 4.940 | 51,700 | -0.28(-5.38%) |
Oct 28, 2004 | 5.250 | 5.300 | 5.170 | 5.221 | 32,700 | -0.05(-0.93%) |
Oct 27, 2004 | 5.050 | 5.290 | 5.050 | 5.270 | 72,400 | +0.22(+4.36%) |
Oct 26, 2004 | 4.670 | 5.100 | 4.670 | 5.050 | 34,000 | +0.15(+3.06%) |
Oct 25, 2004 | 4.880 | 4.970 | 4.640 | 4.900 | 6,700 | +0.00(+0.00%) |
Oct 22, 2004 | 5.000 | 5.050 | 4.640 | 4.900 | 11,700 | -0.14(-2.78%) |
Oct 21, 2004 | 4.590 | 5.250 | 4.590 | 5.040 | 119,500 | +0.44(+9.57%) |
Oct 20, 2004 | 4.680 | 4.680 | 4.350 | 4.600 | 35,600 | -0.08(-1.71%) |
Oct 19, 2004 | 4.600 | 4.750 | 4.550 | 4.680 | 47,200 | +0.00(+0.00%) |
Oct 18, 2004 | 4.720 | 4.790 | 4.660 | 4.680 | 76,300 | -0.24(-4.88%) |
Oct 15, 2004 | 4.820 | 4.930 | 4.660 | 4.920 | 26,600 | -0.01(-0.20%) |
Oct 14, 2004 | 4.990 | 5.000 | 4.840 | 4.930 | 55,700 | -0.07(-1.40%) |
Oct 13, 2004 | 5.190 | 5.200 | 4.950 | 5.000 | 48,200 | -0.24(-4.58%) |
Oct 12, 2004 | 5.200 | 5.350 | 5.020 | 5.240 | 40,200 | -0.12(-2.24%) |
Oct 11, 2004 | 5.380 | 5.390 | 5.280 | 5.360 | 36,200 | +0.00(+0.00%) |
Oct 08, 2004 | 5.300 | 5.440 | 5.300 | 5.360 | 29,700 | +0.00(+0.00%) |
Oct 07, 2004 | 5.380 | 5.380 | 5.230 | 5.360 | 36,900 | +0.00(+0.00%) |
Oct 06, 2004 | 5.390 | 5.470 | 5.250 | 5.360 | 153,900 | -0.03(-0.56%) |
Oct 05, 2004 | 4.600 | 5.720 | 4.580 | 5.390 | 380,100 | +0.75(+16.16%) |
Oct 04, 2004 | 4.380 | 4.660 | 4.260 | 4.640 | 114,100 | +0.25(+5.69%) |
Oct 01, 2004 | 3.280 | 4.390 | 3.280 | 4.390 | 59,400 | +0.23(+5.53%) |
Sep 30, 2004 | 4.170 | 4.330 | 4.030 | 4.160 | 26,500 | -0.03(-0.72%) |
Sep 29, 2004 | 4.090 | 4.190 | 4.090 | 4.190 | 12,000 | +0.07(+1.70%) |
Sep 28, 2004 | 4.180 | 4.180 | 3.940 | 4.120 | 26,000 | -0.06(-1.44%) |
Sep 27, 2004 | 4.170 | 4.240 | 4.170 | 4.180 | 12,100 | -0.09(-2.11%) |
Sep 24, 2004 | 4.260 | 4.270 | 4.170 | 4.270 | 18,100 | +0.00(+0.02%) |
Sep 23, 2004 | 4.240 | 4.500 | 4.150 | 4.269 | 88,100 | +0.05(+1.16%) |
Sep 22, 2004 | 4.170 | 4.300 | 4.170 | 4.220 | 12,900 | -0.02(-0.47%) |
Sep 21, 2004 | 3.960 | 4.390 | 3.960 | 4.240 | 30,600 | +0.08(+1.92%) |
Sep 20, 2004 | 4.060 | 4.200 | 4.050 | 4.160 | 21,800 | +0.09(+2.21%) |
Sep 17, 2004 | 4.000 | 4.070 | 4.000 | 4.070 | 10,700 | +0.03(+0.74%) |
Sep 16, 2004 | 3.930 | 4.090 | 3.930 | 4.040 | 54,600 | +0.04(+1.00%) |
Sep 15, 2004 | 4.170 | 4.180 | 4.000 | 4.000 | 12,200 | -0.16(-3.85%) |
Sep 14, 2004 | 4.220 | 4.220 | 4.020 | 4.160 | 31,000 | -0.08(-1.89%) |
Sep 13, 2004 | 4.230 | 4.280 | 4.210 | 4.240 | 14,900 | +0.01(+0.24%) |
Sep 10, 2004 | 4.260 | 4.280 | 4.210 | 4.230 | 41,300 | -0.19(-4.30%) |
Sep 09, 2004 | 4.200 | 4.600 | 4.130 | 4.420 | 79,700 | +0.22(+5.24%) |
Sep 08, 2004 | 4.030 | 4.300 | 4.030 | 4.200 | 25,600 | +0.10(+2.44%) |
Sep 07, 2004 | 4.100 | 4.180 | 3.990 | 4.100 | 12,600 | +0.00(+0.00%) |
Sep 03, 2004 | 4.160 | 4.160 | 4.090 | 4.100 | 13,800 | -0.08(-1.91%) |
Sep 02, 2004 | 4.000 | 4.250 | 3.960 | 4.180 | 21,800 | +0.18(+4.50%) |
Sep 01, 2004 | 3.950 | 4.030 | 3.940 | 4.000 | 24,100 | +0.09(+2.30%) |
Aug 31, 2004 | 4.180 | 4.180 | 3.910 | 3.910 | 22,300 | -0.23(-5.56%) |
Aug 30, 2004 | 4.200 | 4.490 | 4.020 | 4.140 | 56,600 | -0.03(-0.72%) |
Aug 27, 2004 | 3.850 | 4.250 | 3.850 | 4.170 | 118,900 | +0.33(+8.59%) |
Aug 26, 2004 | 3.770 | 4.000 | 3.770 | 3.840 | 67,200 | +0.04(+1.05%) |
Aug 25, 2004 | 3.770 | 3.890 | 3.770 | 3.800 | 14,600 | -0.06(-1.55%) |
Aug 24, 2004 | 3.890 | 3.900 | 3.850 | 3.860 | 12,600 | -0.04(-1.03%) |
Aug 23, 2004 | 3.850 | 4.020 | 3.850 | 3.900 | 19,700 | +0.03(+0.78%) |
Aug 20, 2004 | 3.750 | 4.050 | 3.620 | 3.870 | 95,600 | +0.12(+3.20%) |
Aug 19, 2004 | 3.590 | 3.820 | 3.550 | 3.750 | 42,700 | +0.23(+6.53%) |
Aug 18, 2004 | 3.530 | 3.611 | 3.520 | 3.520 | 12,556 | +0.06(+1.73%) |
Aug 17, 2004 | 3.530 | 3.850 | 3.430 | 3.460 | 63,300 | -0.08(-2.26%) |
Aug 16, 2004 | 3.730 | 3.850 | 3.500 | 3.540 | 43,200 | -0.16(-4.32%) |
Aug 13, 2004 | 3.670 | 3.890 | 3.340 | 3.700 | 179,000 | -0.05(-1.33%) |
Aug 12, 2004 | 3.950 | 3.990 | 3.690 | 3.750 | 91,000 | -0.13(-3.35%) |
Aug 11, 2004 | 3.940 | 3.950 | 3.850 | 3.880 | 38,700 | +0.03(+0.78%) |
Aug 10, 2004 | 3.750 | 3.900 | 3.731 | 3.850 | 22,100 | +0.05(+1.32%) |
Aug 09, 2004 | 3.900 | 3.940 | 3.760 | 3.800 | 14,355 | -0.14(-3.55%) |
Aug 06, 2004 | 3.940 | 3.960 | 3.850 | 3.940 | 31,200 | +0.07(+1.81%) |
Aug 05, 2004 | 3.730 | 3.950 | 3.730 | 3.870 | 25,800 | +0.19(+5.16%) |
Aug 04, 2004 | 3.300 | 3.680 | 3.260 | 3.680 | 18,900 | +0.42(+12.88%) |
Aug 03, 2004 | 3.150 | 3.340 | 3.150 | 3.260 | 6,100 | +0.05(+1.56%) |
Aug 02, 2004 | 3.200 | 3.230 | 3.150 | 3.210 | 9,000 | +0.00(+0.00%) |
Jul 30, 2004 | 3.160 | 3.270 | 3.150 | 3.210 | 54,900 | -0.07(-2.13%) |
Jul 29, 2004 | 3.410 | 3.430 | 3.210 | 3.280 | 11,100 | -0.14(-4.09%) |
Jul 28, 2004 | 3.570 | 3.570 | 3.410 | 3.420 | 14,800 | -0.15(-4.20%) |
Jul 27, 2004 | 3.420 | 3.570 | 3.410 | 3.570 | 14,700 | +0.09(+2.59%) |
Jul 26, 2004 | 3.510 | 3.610 | 3.460 | 3.480 | 39,100 | -0.13(-3.60%) |
Jul 23, 2004 | 3.610 | 3.670 | 3.560 | 3.610 | 19,000 | -0.13(-3.48%) |
Jul 22, 2004 | 3.580 | 3.740 | 3.570 | 3.740 | 17,300 | +0.16(+4.47%) |
Jul 21, 2004 | 3.500 | 3.700 | 3.500 | 3.580 | 16,800 | -0.02(-0.56%) |
Jul 20, 2004 | 3.400 | 3.690 | 3.400 | 3.600 | 12,100 | +0.14(+4.05%) |
Jul 19, 2004 | 3.400 | 3.570 | 3.400 | 3.460 | 34,100 | -0.01(-0.29%) |
Jul 16, 2004 | 3.540 | 3.550 | 3.450 | 3.470 | 22,600 | -0.11(-3.07%) |
Jul 15, 2004 | 3.590 | 3.700 | 3.500 | 3.580 | 24,600 | -0.02(-0.56%) |
Jul 14, 2004 | 3.530 | 3.640 | 3.250 | 3.600 | 28,800 | +0.04(+1.12%) |
Jul 13, 2004 | 3.900 | 4.090 | 3.380 | 3.560 | 93,300 | -0.42(-10.55%) |
Jul 12, 2004 | 3.880 | 3.980 | 3.880 | 3.980 | 18,700 | +0.07(+1.79%) |
Jul 09, 2004 | 4.050 | 4.060 | 3.900 | 3.910 | 31,000 | -0.09(-2.25%) |
Jul 08, 2004 | 3.900 | 4.140 | 3.900 | 4.000 | 13,500 | +0.05(+1.27%) |
Jul 07, 2004 | 4.020 | 4.120 | 3.950 | 3.950 | 23,200 | -0.15(-3.66%) |
Jul 06, 2004 | 3.990 | 4.290 | 3.950 | 4.100 | 70,300 | +0.11(+2.78%) |
Jul 02, 2004 | 3.990 | 4.000 | 3.820 | 3.989 | 14,400 | -0.01(-0.28%) |
Jul 01, 2004 | 3.740 | 4.000 | 3.730 | 4.000 | 35,000 | +0.32(+8.70%) |
Jun 30, 2004 | 3.750 | 3.880 | 3.550 | 3.680 | 49,500 | -0.01(-0.27%) |
Jun 29, 2004 | 3.700 | 3.710 | 3.630 | 3.690 | 29,000 | -0.02(-0.54%) |
Jun 28, 2004 | 3.850 | 3.960 | 3.700 | 3.710 | 22,500 | -0.13(-3.39%) |
Jun 25, 2004 | 3.760 | 3.900 | 3.750 | 3.840 | 11,400 | +0.04(+1.05%) |
Jun 24, 2004 | 3.700 | 3.840 | 3.700 | 3.800 | 4,900 | +0.07(+1.88%) |
Jun 23, 2004 | 3.770 | 3.770 | 3.700 | 3.730 | 12,500 | -0.03(-0.82%) |
Jun 22, 2004 | 3.720 | 3.780 | 3.720 | 3.761 | 14,100 | +0.03(+0.83%) |
Jun 21, 2004 | 3.810 | 3.810 | 3.730 | 3.730 | 10,300 | -0.07(-1.84%) |
Jun 18, 2004 | 3.710 | 3.950 | 3.710 | 3.800 | 18,000 | +0.03(+0.80%) |
Jun 17, 2004 | 3.760 | 3.930 | 3.700 | 3.770 | 30,400 | +0.02(+0.53%) |
Jun 16, 2004 | 3.950 | 3.990 | 3.750 | 3.750 | 53,700 | +0.05(+1.35%) |
Jun 15, 2004 | 3.920 | 3.920 | 3.700 | 3.700 | 25,800 | -0.18(-4.64%) |
Jun 14, 2004 | 3.970 | 3.970 | 3.750 | 3.880 | 15,000 | -0.07(-1.77%) |
Jun 10, 2004 | 3.680 | 3.970 | 3.680 | 3.950 | 34,300 | +0.20(+5.33%) |
Jun 09, 2004 | 3.850 | 3.950 | 3.730 | 3.750 | 26,100 | -0.13(-3.35%) |
Jun 08, 2004 | 3.780 | 3.980 | 3.780 | 3.880 | 43,300 | -0.02(-0.51%) |
Jun 07, 2004 | 3.720 | 3.970 | 3.720 | 3.900 | 55,500 | +0.08(+2.09%) |
Jun 04, 2004 | 3.890 | 3.900 | 3.780 | 3.820 | 46,400 | +0.06(+1.60%) |
Jun 03, 2004 | 3.930 | 3.930 | 3.740 | 3.760 | 14,100 | -0.01(-0.27%) |
Jun 02, 2004 | 3.930 | 3.930 | 3.680 | 3.770 | 23,100 | +0.02(+0.53%) |