Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.800 | 5.878 | 5.740 | 5.762 | 3,965 | -0.12(-2.01%) |
May 27, 2005 | 5.880 | 5.880 | 5.740 | 5.880 | 6,600 | +0.08(+1.38%) |
May 26, 2005 | 5.800 | 5.900 | 5.800 | 5.800 | 5,400 | +0.10(+1.75%) |
May 25, 2005 | 5.990 | 5.990 | 5.590 | 5.700 | 13,440 | -0.19(-3.23%) |
May 24, 2005 | 5.820 | 5.890 | 5.750 | 5.890 | 5,200 | +0.08(+1.38%) |
May 23, 2005 | 5.940 | 6.650 | 5.810 | 5.810 | 20,067 | -0.02(-0.34%) |
May 20, 2005 | 5.640 | 5.830 | 5.600 | 5.830 | 20,900 | +0.17(+3.00%) |
May 19, 2005 | 5.850 | 5.870 | 5.650 | 5.660 | 12,200 | -0.16(-2.75%) |
May 18, 2005 | 5.940 | 5.940 | 5.550 | 5.820 | 17,600 | +0.10(+1.75%) |
May 17, 2005 | 5.750 | 5.950 | 5.510 | 5.720 | 15,480 | -0.12(-2.05%) |
May 16, 2005 | 5.850 | 5.860 | 5.660 | 5.840 | 11,994 | +0.06(+1.04%) |
May 13, 2005 | 5.510 | 5.780 | 5.510 | 5.780 | 13,450 | +0.10(+1.76%) |
May 12, 2005 | 5.580 | 5.780 | 5.510 | 5.680 | 14,960 | +0.07(+1.25%) |
May 11, 2005 | 5.650 | 5.750 | 5.600 | 5.610 | 13,261 | -0.10(-1.75%) |
May 10, 2005 | 5.610 | 5.940 | 5.560 | 5.710 | 18,890 | -0.07(-1.21%) |
May 09, 2005 | 5.820 | 5.900 | 5.524 | 5.780 | 20,818 | +0.14(+2.48%) |
May 06, 2005 | 5.740 | 5.800 | 5.510 | 5.640 | 39,255 | -0.21(-3.59%) |
May 05, 2005 | 5.600 | 5.960 | 5.441 | 5.850 | 24,924 | +0.05(+0.86%) |
May 04, 2005 | 5.670 | 5.840 | 5.500 | 5.800 | 4,810 | +0.32(+5.84%) |
May 03, 2005 | 5.320 | 5.600 | 5.270 | 5.480 | 9,368 | -0.02(-0.36%) |
May 02, 2005 | 5.490 | 5.560 | 5.400 | 5.500 | 13,200 | +0.01(+0.18%) |
Apr 29, 2005 | 5.780 | 5.780 | 5.250 | 5.490 | 24,301 | -0.21(-3.68%) |
Apr 28, 2005 | 5.790 | 5.880 | 5.510 | 5.700 | 16,000 | -0.05(-0.89%) |
Apr 27, 2005 | 5.750 | 5.850 | 5.580 | 5.751 | 4,200 | +0.09(+1.61%) |
Apr 26, 2005 | 5.691 | 5.790 | 5.500 | 5.660 | 11,722 | -0.13(-2.25%) |
Apr 25, 2005 | 5.520 | 5.820 | 5.520 | 5.790 | 13,335 | +0.27(+4.89%) |
Apr 22, 2005 | 5.190 | 5.640 | 5.190 | 5.520 | 10,103 | +0.22(+4.15%) |
Apr 21, 2005 | 5.200 | 5.510 | 5.200 | 5.300 | 10,150 | +0.11(+2.14%) |
Apr 20, 2005 | 5.350 | 5.400 | 5.100 | 5.189 | 8,770 | -0.01(-0.21%) |
Apr 19, 2005 | 5.090 | 5.400 | 5.000 | 5.200 | 16,322 | -0.02(-0.38%) |
Apr 18, 2005 | 5.050 | 5.290 | 4.600 | 5.220 | 37,578 | +0.06(+1.16%) |
Apr 15, 2005 | 5.190 | 5.250 | 5.110 | 5.160 | 6,750 | -0.14(-2.64%) |
Apr 14, 2005 | 5.150 | 5.320 | 5.150 | 5.300 | 42,351 | -0.05(-0.93%) |
Apr 13, 2005 | 5.400 | 5.400 | 5.270 | 5.350 | 13,380 | +0.05(+0.94%) |
Apr 12, 2005 | 5.288 | 5.360 | 5.240 | 5.300 | 28,615 | +0.05(+0.95%) |
Apr 11, 2005 | 5.380 | 5.380 | 5.210 | 5.250 | 10,960 | -0.23(-4.20%) |
Apr 08, 2005 | 5.740 | 5.889 | 5.210 | 5.480 | 65,506 | -0.35(-6.00%) |
Apr 07, 2005 | 5.550 | 6.000 | 5.550 | 5.830 | 4,713 | +0.27(+4.86%) |
Apr 06, 2005 | 5.500 | 5.660 | 5.500 | 5.560 | 3,225 | +0.11(+2.02%) |
Apr 05, 2005 | 5.661 | 5.661 | 5.450 | 5.450 | 30,937 | -0.21(-3.71%) |
Apr 04, 2005 | 5.940 | 5.940 | 5.630 | 5.660 | 38,966 | -0.32(-5.35%) |
Apr 01, 2005 | 6.000 | 6.012 | 5.890 | 5.980 | 38,225 | -0.02(-0.33%) |
Mar 31, 2005 | 6.010 | 6.064 | 5.930 | 6.000 | 25,673 | -0.12(-1.94%) |
Mar 30, 2005 | 6.010 | 6.140 | 5.950 | 6.119 | 16,959 | +0.11(+1.81%) |
Mar 29, 2005 | 6.010 | 6.180 | 6.000 | 6.010 | 29,036 | +0.00(+0.00%) |
Mar 28, 2005 | 6.161 | 6.230 | 6.010 | 6.010 | 14,050 | -0.24(-3.84%) |
Mar 24, 2005 | 6.540 | 6.540 | 6.030 | 6.250 | 39,617 | -0.27(-4.14%) |
Mar 23, 2005 | 6.720 | 6.800 | 6.340 | 6.520 | 18,495 | -0.29(-4.26%) |
Mar 22, 2005 | 6.560 | 6.810 | 6.260 | 6.810 | 11,916 | +0.25(+3.81%) |
Mar 21, 2005 | 6.860 | 6.890 | 6.560 | 6.560 | 10,808 | -0.30(-4.37%) |
Mar 18, 2005 | 6.890 | 6.890 | 6.548 | 6.860 | 7,515 | +0.17(+2.60%) |
Mar 17, 2005 | 6.850 | 6.850 | 6.686 | 6.686 | 4,800 | -0.06(-0.95%) |
Mar 16, 2005 | 6.790 | 6.790 | 6.460 | 6.750 | 8,300 | +0.07(+1.05%) |
Mar 15, 2005 | 6.740 | 6.840 | 6.560 | 6.680 | 14,568 | +0.13(+1.98%) |
Mar 14, 2005 | 6.420 | 6.750 | 6.420 | 6.550 | 12,276 | +0.13(+2.02%) |
Mar 11, 2005 | 6.440 | 6.500 | 6.410 | 6.420 | 3,050 | -0.28(-4.18%) |
Mar 10, 2005 | 6.660 | 6.741 | 6.610 | 6.700 | 11,550 | -0.06(-0.89%) |
Mar 09, 2005 | 6.770 | 6.770 | 6.660 | 6.760 | 6,725 | -0.05(-0.73%) |
Mar 08, 2005 | 6.890 | 7.030 | 6.600 | 6.810 | 14,100 | -0.03(-0.44%) |
Mar 07, 2005 | 6.650 | 6.910 | 6.560 | 6.840 | 46,800 | +0.03(+0.44%) |
Mar 04, 2005 | 6.700 | 7.030 | 6.570 | 6.810 | 21,095 | +0.00(+0.00%) |
Mar 03, 2005 | 6.640 | 6.862 | 6.505 | 6.810 | 42,920 | +0.26(+3.97%) |
Mar 02, 2005 | 6.520 | 6.700 | 6.421 | 6.550 | 29,480 | -0.15(-2.24%) |
Mar 01, 2005 | 6.610 | 6.750 | 6.440 | 6.700 | 46,737 | +0.13(+1.98%) |
Feb 28, 2005 | 6.260 | 6.670 | 6.260 | 6.570 | 29,689 | +0.21(+3.30%) |
Feb 25, 2005 | 6.340 | 6.600 | 6.250 | 6.360 | 21,322 | +0.06(+0.95%) |
Feb 24, 2005 | 6.380 | 6.380 | 6.190 | 6.300 | 8,935 | -0.24(-3.67%) |
Feb 23, 2005 | 6.060 | 6.550 | 6.060 | 6.540 | 18,489 | +0.42(+6.86%) |
Feb 22, 2005 | 6.000 | 6.340 | 5.920 | 6.120 | 36,035 | +0.26(+4.44%) |
Feb 18, 2005 | 5.720 | 6.000 | 5.720 | 5.860 | 36,320 | -0.01(-0.17%) |
Feb 17, 2005 | 5.920 | 6.100 | 5.870 | 5.870 | 41,216 | -0.16(-2.64%) |
Feb 16, 2005 | 6.090 | 6.100 | 5.940 | 6.029 | 22,459 | -0.00(-0.02%) |
Feb 15, 2005 | 5.850 | 6.090 | 5.760 | 6.030 | 42,117 | +0.16(+2.73%) |
Feb 14, 2005 | 6.160 | 6.170 | 5.740 | 5.870 | 67,149 | -0.23(-3.77%) |
Feb 11, 2005 | 6.107 | 6.190 | 6.050 | 6.100 | 14,103 | -0.04(-0.65%) |
Feb 10, 2005 | 6.180 | 6.370 | 6.000 | 6.140 | 25,279 | -0.14(-2.23%) |
Feb 09, 2005 | 6.490 | 6.490 | 6.230 | 6.280 | 32,594 | +0.03(+0.48%) |
Feb 08, 2005 | 6.530 | 6.530 | 6.250 | 6.250 | 11,199 | +0.02(+0.32%) |
Feb 07, 2005 | 6.470 | 6.700 | 6.160 | 6.230 | 36,868 | -0.47(-7.01%) |
Feb 04, 2005 | 6.700 | 6.700 | 6.360 | 6.700 | 14,545 | +0.02(+0.30%) |
Feb 03, 2005 | 6.550 | 6.690 | 6.000 | 6.680 | 23,474 | +0.13(+1.98%) |
Feb 02, 2005 | 6.200 | 6.680 | 6.160 | 6.550 | 20,776 | +0.20(+3.15%) |
Feb 01, 2005 | 6.390 | 6.390 | 5.880 | 6.350 | 4,907 | -0.01(-0.16%) |
Jan 31, 2005 | 6.100 | 6.360 | 6.100 | 6.360 | 9,889 | +0.16(+2.58%) |
Jan 28, 2005 | 6.040 | 6.200 | 6.040 | 6.200 | 14,390 | +0.00(+0.00%) |
Jan 27, 2005 | 6.180 | 6.210 | 6.000 | 6.200 | 18,688 | +0.10(+1.64%) |
Jan 26, 2005 | 6.020 | 6.320 | 5.930 | 6.100 | 17,910 | +0.11(+1.84%) |
Jan 25, 2005 | 5.910 | 6.038 | 5.900 | 5.990 | 5,100 | +0.00(+0.02%) |
Jan 24, 2005 | 6.020 | 6.060 | 5.900 | 5.989 | 7,662 | -0.11(-1.82%) |
Jan 21, 2005 | 5.901 | 6.160 | 5.901 | 6.100 | 7,100 | -0.13(-2.09%) |
Jan 20, 2005 | 6.000 | 6.250 | 5.960 | 6.230 | 19,609 | +0.23(+3.83%) |
Jan 19, 2005 | 5.880 | 6.060 | 5.880 | 6.000 | 16,300 | +0.10(+1.69%) |
Jan 18, 2005 | 6.000 | 6.340 | 5.890 | 5.900 | 15,687 | -0.11(-1.83%) |
Jan 14, 2005 | 6.050 | 6.050 | 6.000 | 6.010 | 12,115 | -0.17(-2.75%) |
Jan 13, 2005 | 5.800 | 6.330 | 5.800 | 6.180 | 9,365 | +0.34(+5.82%) |
Jan 12, 2005 | 5.850 | 5.947 | 5.750 | 5.840 | 41,130 | +0.13(+2.28%) |
Jan 11, 2005 | 5.990 | 5.990 | 5.710 | 5.710 | 31,270 | -0.11(-1.89%) |
Jan 10, 2005 | 5.810 | 6.009 | 5.770 | 5.820 | 21,603 | +0.01(+0.17%) |
Jan 07, 2005 | 6.340 | 6.340 | 5.650 | 5.810 | 58,588 | -0.28(-4.60%) |
Jan 06, 2005 | 6.040 | 6.140 | 6.020 | 6.090 | 18,025 | +0.06(+1.00%) |
Jan 05, 2005 | 6.280 | 6.450 | 6.000 | 6.030 | 62,271 | -0.27(-4.29%) |
Jan 04, 2005 | 6.510 | 6.601 | 6.300 | 6.300 | 17,784 | -0.20(-3.08%) |
Jan 03, 2005 | 6.490 | 6.780 | 6.490 | 6.500 | 49,300 | -0.01(-0.15%) |
Dec 31, 2004 | 6.500 | 6.600 | 6.500 | 6.510 | 5,200 | -0.09(-1.36%) |
Dec 30, 2004 | 6.820 | 6.820 | 6.500 | 6.600 | 20,800 | -0.14(-2.08%) |
Dec 29, 2004 | 6.630 | 6.800 | 6.510 | 6.740 | 9,800 | -0.01(-0.15%) |
Dec 28, 2004 | 6.410 | 6.760 | 6.410 | 6.750 | 12,800 | +0.14(+2.13%) |
Dec 27, 2004 | 6.770 | 6.770 | 6.500 | 6.609 | 13,200 | -0.04(-0.62%) |
Dec 23, 2004 | 6.550 | 6.900 | 6.500 | 6.650 | 12,600 | -0.10(-1.48%) |
Dec 22, 2004 | 7.000 | 7.000 | 6.580 | 6.750 | 13,300 | -0.25(-3.57%) |
Dec 21, 2004 | 6.920 | 7.140 | 6.883 | 7.000 | 17,900 | +0.01(+0.14%) |
Dec 20, 2004 | 7.120 | 7.172 | 6.750 | 6.990 | 26,200 | -0.11(-1.54%) |
Dec 17, 2004 | 7.080 | 7.179 | 7.030 | 7.099 | 15,400 | +0.11(+1.56%) |
Dec 16, 2004 | 7.410 | 7.410 | 6.920 | 6.990 | 13,100 | -0.06(-0.85%) |
Dec 15, 2004 | 7.300 | 7.450 | 6.970 | 7.050 | 34,700 | -0.19(-2.62%) |
Dec 14, 2004 | 6.810 | 7.560 | 6.810 | 7.240 | 25,900 | +0.47(+6.94%) |
Dec 13, 2004 | 7.100 | 7.100 | 6.770 | 6.770 | 14,000 | +0.18(+2.73%) |
Dec 10, 2004 | 6.750 | 6.931 | 6.540 | 6.590 | 12,700 | -0.16(-2.37%) |
Dec 09, 2004 | 7.000 | 7.000 | 6.660 | 6.750 | 22,400 | +0.14(+2.12%) |
Dec 08, 2004 | 7.100 | 7.100 | 6.311 | 6.610 | 21,700 | -0.19(-2.79%) |
Dec 07, 2004 | 6.500 | 7.050 | 6.381 | 6.800 | 41,600 | +0.39(+6.08%) |
Dec 06, 2004 | 5.990 | 6.490 | 5.990 | 6.410 | 16,500 | +0.16(+2.56%) |
Dec 03, 2004 | 6.280 | 6.359 | 6.250 | 6.250 | 15,100 | -0.02(-0.32%) |
Dec 02, 2004 | 6.500 | 6.590 | 6.250 | 6.270 | 39,300 | -0.29(-4.42%) |
Dec 01, 2004 | 6.270 | 6.590 | 6.270 | 6.560 | 35,500 | +0.25(+3.96%) |
Nov 30, 2004 | 6.500 | 6.600 | 6.310 | 6.310 | 18,700 | -0.13(-2.02%) |
Nov 29, 2004 | 6.320 | 6.470 | 6.230 | 6.440 | 4,800 | +0.24(+3.87%) |
Nov 26, 2004 | 6.210 | 6.420 | 6.200 | 6.200 | 11,100 | -0.15(-2.38%) |
Nov 24, 2004 | 6.000 | 6.460 | 5.960 | 6.351 | 40,700 | +0.26(+4.29%) |
Nov 23, 2004 | 6.000 | 6.650 | 5.950 | 6.090 | 76,500 | +0.02(+0.33%) |
Nov 22, 2004 | 5.950 | 6.100 | 5.930 | 6.070 | 24,500 | +0.03(+0.50%) |
Nov 19, 2004 | 6.210 | 6.220 | 5.970 | 6.040 | 16,300 | -0.11(-1.79%) |
Nov 18, 2004 | 6.120 | 6.250 | 6.000 | 6.150 | 2,400 | +0.08(+1.32%) |
Nov 17, 2004 | 5.930 | 6.170 | 5.930 | 6.070 | 32,500 | +0.08(+1.34%) |
Nov 16, 2004 | 5.950 | 6.300 | 5.950 | 5.990 | 38,800 | +0.05(+0.84%) |
Nov 15, 2004 | 5.760 | 6.060 | 5.760 | 5.940 | 30,200 | +0.01(+0.17%) |
Nov 12, 2004 | 5.310 | 6.050 | 5.310 | 5.930 | 48,100 | +0.63(+11.89%) |
Nov 11, 2004 | 5.480 | 5.490 | 5.200 | 5.300 | 25,600 | -0.06(-1.12%) |
Nov 10, 2004 | 5.680 | 5.730 | 5.250 | 5.360 | 35,900 | -0.30(-5.30%) |
Nov 09, 2004 | 5.910 | 6.020 | 5.550 | 5.660 | 58,000 | -0.35(-5.82%) |
Nov 08, 2004 | 6.270 | 6.740 | 6.010 | 6.010 | 42,200 | -0.10(-1.64%) |
Nov 05, 2004 | 5.580 | 6.380 | 5.580 | 6.110 | 49,300 | +0.54(+9.69%) |
Nov 04, 2004 | 5.280 | 5.680 | 5.150 | 5.570 | 26,900 | +0.49(+9.65%) |
Nov 03, 2004 | 5.350 | 5.450 | 4.990 | 5.080 | 50,800 | -0.12(-2.31%) |
Nov 02, 2004 | 5.210 | 5.270 | 5.150 | 5.200 | 25,400 | +0.02(+0.39%) |
Nov 01, 2004 | 5.430 | 5.430 | 5.180 | 5.180 | 7,200 | -0.04(-0.75%) |
Oct 29, 2004 | 5.291 | 5.340 | 5.200 | 5.219 | 4,400 | -0.06(-1.16%) |
Oct 28, 2004 | 5.090 | 5.450 | 5.090 | 5.280 | 6,300 | +0.14(+2.72%) |
Oct 27, 2004 | 5.210 | 5.450 | 5.090 | 5.140 | 14,300 | -0.06(-1.13%) |
Oct 26, 2004 | 5.290 | 5.290 | 4.950 | 5.199 | 60,100 | +0.04(+0.76%) |
Oct 25, 2004 | 5.180 | 5.200 | 5.120 | 5.160 | 7,900 | +0.02(+0.39%) |
Oct 22, 2004 | 5.170 | 5.200 | 5.100 | 5.140 | 11,200 | +0.00(+0.00%) |
Oct 21, 2004 | 5.280 | 5.380 | 5.080 | 5.140 | 17,700 | +0.04(+0.78%) |
Oct 20, 2004 | 5.050 | 5.300 | 5.050 | 5.100 | 14,800 | -0.15(-2.84%) |
Oct 19, 2004 | 5.350 | 5.480 | 5.100 | 5.249 | 9,100 | -0.18(-3.33%) |
Oct 18, 2004 | 5.030 | 5.650 | 5.030 | 5.430 | 18,400 | +0.28(+5.44%) |
Oct 15, 2004 | 5.170 | 5.300 | 5.130 | 5.150 | 26,400 | -0.17(-3.20%) |
Oct 14, 2004 | 5.660 | 5.660 | 5.250 | 5.320 | 13,100 | -0.18(-3.27%) |
Oct 13, 2004 | 5.100 | 5.660 | 5.100 | 5.500 | 22,000 | +0.25(+4.76%) |
Oct 12, 2004 | 5.260 | 5.300 | 5.080 | 5.250 | 38,300 | -0.05(-0.94%) |
Oct 11, 2004 | 5.750 | 5.840 | 5.291 | 5.300 | 69,000 | -0.29(-5.17%) |
Oct 08, 2004 | 5.800 | 6.100 | 5.500 | 5.589 | 25,200 | -0.31(-5.27%) |
Oct 07, 2004 | 5.850 | 6.140 | 5.850 | 5.900 | 27,400 | -0.07(-1.17%) |
Oct 06, 2004 | 6.170 | 6.280 | 5.650 | 5.970 | 49,800 | -0.18(-2.93%) |
Oct 05, 2004 | 6.010 | 6.250 | 6.010 | 6.150 | 22,000 | -0.03(-0.49%) |
Oct 04, 2004 | 6.490 | 6.560 | 6.080 | 6.180 | 43,900 | -0.31(-4.78%) |
Oct 01, 2004 | 6.789 | 6.789 | 6.460 | 6.490 | 38,500 | -0.32(-4.70%) |
Sep 30, 2004 | 6.720 | 6.850 | 6.450 | 6.810 | 21,600 | +0.00(+0.00%) |
Sep 29, 2004 | 6.610 | 6.820 | 6.300 | 6.810 | 22,200 | +0.21(+3.18%) |
Sep 28, 2004 | 6.800 | 6.800 | 6.520 | 6.600 | 23,200 | -0.34(-4.90%) |
Sep 27, 2004 | 6.430 | 7.230 | 6.230 | 6.940 | 18,000 | +0.29(+4.36%) |
Sep 24, 2004 | 6.700 | 6.870 | 6.530 | 6.650 | 17,800 | -0.05(-0.75%) |
Sep 23, 2004 | 7.170 | 7.170 | 6.600 | 6.700 | 30,800 | -0.55(-7.59%) |
Sep 22, 2004 | 7.170 | 7.370 | 7.170 | 7.250 | 12,600 | -0.03(-0.40%) |
Sep 21, 2004 | 7.650 | 7.910 | 7.250 | 7.279 | 14,800 | -0.37(-4.85%) |
Sep 20, 2004 | 7.860 | 8.104 | 7.650 | 7.650 | 17,000 | -0.32(-4.02%) |
Sep 17, 2004 | 7.800 | 8.000 | 7.400 | 7.970 | 31,900 | +0.01(+0.13%) |
Sep 16, 2004 | 7.990 | 8.000 | 7.830 | 7.960 | 24,400 | -0.04(-0.50%) |
Sep 15, 2004 | 7.870 | 8.000 | 7.610 | 8.000 | 52,300 | +0.20(+2.56%) |
Sep 14, 2004 | 7.560 | 7.850 | 7.500 | 7.800 | 74,400 | +0.30(+4.00%) |
Sep 13, 2004 | 6.560 | 7.530 | 6.560 | 7.500 | 61,400 | +0.90(+13.64%) |
Sep 10, 2004 | 6.650 | 6.650 | 6.310 | 6.600 | 12,068 | +0.03(+0.46%) |
Sep 09, 2004 | 6.100 | 6.601 | 6.100 | 6.570 | 16,800 | +0.27(+4.29%) |
Sep 08, 2004 | 6.480 | 6.480 | 6.050 | 6.300 | 11,200 | -0.13(-2.02%) |
Sep 07, 2004 | 5.870 | 6.600 | 5.870 | 6.430 | 12,874 | -0.11(-1.68%) |
Sep 03, 2004 | 6.520 | 6.550 | 6.111 | 6.540 | 21,600 | -0.05(-0.76%) |
Sep 02, 2004 | 6.500 | 6.590 | 6.300 | 6.590 | 29,500 | +0.10(+1.54%) |
Sep 01, 2004 | 6.000 | 6.490 | 6.000 | 6.490 | 33,300 | +0.24(+3.84%) |
Aug 31, 2004 | 6.280 | 6.280 | 5.850 | 6.250 | 37,900 | +0.06(+0.97%) |
Aug 30, 2004 | 6.340 | 6.340 | 6.000 | 6.190 | 18,300 | -0.12(-1.90%) |
Aug 27, 2004 | 6.460 | 6.460 | 6.010 | 6.310 | 36,500 | +0.03(+0.48%) |
Aug 26, 2004 | 6.480 | 6.490 | 6.200 | 6.280 | 40,000 | +0.12(+1.95%) |
Aug 25, 2004 | 6.970 | 7.380 | 5.880 | 6.160 | 229,400 | -0.61(-9.01%) |
Aug 24, 2004 | 5.210 | 7.000 | 5.210 | 6.770 | 112,100 | +1.61(+31.20%) |
Aug 23, 2004 | 5.210 | 5.210 | 5.010 | 5.160 | 22,400 | -0.05(-0.96%) |
Aug 20, 2004 | 5.190 | 5.340 | 5.141 | 5.210 | 17,400 | +0.15(+2.96%) |
Aug 19, 2004 | 5.380 | 5.500 | 5.060 | 5.060 | 17,500 | -0.21(-3.98%) |
Aug 18, 2004 | 5.530 | 5.540 | 5.160 | 5.270 | 22,200 | +0.19(+3.74%) |
Aug 17, 2004 | 5.500 | 5.550 | 4.730 | 5.080 | 14,500 | -0.38(-6.96%) |
Aug 16, 2004 | 5.350 | 5.640 | 5.350 | 5.460 | 18,700 | +0.14(+2.63%) |
Aug 13, 2004 | 4.970 | 5.380 | 4.930 | 5.320 | 30,100 | +0.07(+1.33%) |
Aug 12, 2004 | 5.320 | 5.320 | 5.010 | 5.250 | 28,600 | -0.06(-1.13%) |
Aug 11, 2004 | 4.630 | 5.310 | 4.630 | 5.310 | 26,600 | +0.53(+11.09%) |
Aug 10, 2004 | 5.343 | 5.490 | 4.650 | 4.780 | 53,700 | -0.57(-10.65%) |
Aug 09, 2004 | 5.410 | 5.440 | 5.350 | 5.350 | 18,800 | -0.04(-0.74%) |
Aug 06, 2004 | 5.510 | 5.620 | 5.390 | 5.390 | 6,600 | -0.36(-6.28%) |
Aug 05, 2004 | 5.860 | 5.920 | 5.641 | 5.751 | 8,300 | -0.06(-1.00%) |
Aug 04, 2004 | 5.610 | 5.920 | 5.390 | 5.809 | 27,700 | +0.28(+5.05%) |
Aug 03, 2004 | 5.260 | 5.900 | 5.260 | 5.530 | 52,197 | +0.26(+4.93%) |
Aug 02, 2004 | 5.450 | 5.520 | 5.270 | 5.270 | 75,000 | -0.24(-4.34%) |
Jul 30, 2004 | 5.550 | 5.550 | 5.460 | 5.509 | 8,900 | -0.04(-0.74%) |
Jul 29, 2004 | 5.370 | 5.580 | 5.370 | 5.550 | 32,800 | +0.23(+4.32%) |
Jul 28, 2004 | 5.260 | 5.350 | 5.150 | 5.320 | 11,900 | -0.09(-1.66%) |
Jul 27, 2004 | 5.300 | 5.520 | 4.920 | 5.410 | 45,300 | +0.11(+2.08%) |
Jul 26, 2004 | 5.520 | 5.521 | 5.150 | 5.300 | 39,900 | -0.30(-5.36%) |
Jul 23, 2004 | 5.700 | 5.700 | 5.600 | 5.600 | 20,700 | +0.00(+0.00%) |
Jul 22, 2004 | 5.880 | 5.880 | 5.520 | 5.600 | 39,400 | -0.34(-5.72%) |
Jul 21, 2004 | 6.190 | 6.260 | 5.920 | 5.940 | 23,400 | -0.34(-5.40%) |
Jul 20, 2004 | 6.600 | 6.600 | 6.090 | 6.279 | 18,600 | -0.32(-4.86%) |
Jul 19, 2004 | 6.150 | 6.650 | 6.150 | 6.600 | 22,300 | +0.30(+4.76%) |
Jul 16, 2004 | 6.370 | 6.560 | 6.300 | 6.300 | 19,800 | -0.19(-2.93%) |
Jul 15, 2004 | 6.430 | 6.640 | 6.430 | 6.490 | 14,000 | +0.09(+1.41%) |
Jul 14, 2004 | 6.230 | 6.879 | 6.230 | 6.400 | 24,000 | +0.16(+2.56%) |
Jul 13, 2004 | 6.430 | 6.708 | 6.170 | 6.240 | 74,200 | -0.33(-5.02%) |
Jul 12, 2004 | 6.750 | 6.990 | 6.550 | 6.570 | 33,400 | -0.35(-5.06%) |
Jul 09, 2004 | 7.250 | 7.280 | 6.750 | 6.920 | 35,500 | -0.43(-5.85%) |
Jul 08, 2004 | 7.310 | 7.350 | 7.250 | 7.350 | 8,300 | +0.05(+0.70%) |
Jul 07, 2004 | 7.950 | 8.020 | 7.250 | 7.299 | 19,700 | -0.63(-7.96%) |
Jul 06, 2004 | 7.280 | 8.240 | 7.280 | 7.930 | 49,800 | +0.48(+6.44%) |
Jul 02, 2004 | 7.290 | 7.560 | 7.270 | 7.450 | 12,600 | -0.04(-0.53%) |
Jul 01, 2004 | 7.520 | 7.600 | 7.480 | 7.490 | 12,800 | -0.06(-0.79%) |
Jun 30, 2004 | 7.620 | 7.730 | 7.470 | 7.550 | 10,800 | +0.03(+0.40%) |
Jun 29, 2004 | 7.380 | 7.600 | 7.380 | 7.520 | 18,500 | +0.05(+0.67%) |
Jun 28, 2004 | 7.200 | 7.550 | 7.200 | 7.470 | 13,400 | +0.15(+2.05%) |
Jun 25, 2004 | 6.800 | 7.480 | 6.800 | 7.320 | 51,800 | +0.35(+5.02%) |
Jun 24, 2004 | 7.090 | 7.370 | 6.800 | 6.970 | 52,800 | -0.33(-4.52%) |
Jun 23, 2004 | 7.350 | 7.800 | 7.020 | 7.300 | 32,500 | -0.19(-2.54%) |
Jun 22, 2004 | 7.410 | 7.570 | 7.270 | 7.490 | 12,200 | +0.11(+1.49%) |
Jun 21, 2004 | 7.770 | 7.770 | 7.350 | 7.380 | 23,100 | -0.45(-5.75%) |
Jun 18, 2004 | 7.550 | 7.860 | 7.550 | 7.830 | 14,200 | +0.19(+2.49%) |
Jun 17, 2004 | 7.592 | 7.740 | 7.550 | 7.640 | 7,000 | -0.11(-1.42%) |
Jun 16, 2004 | 7.889 | 7.889 | 7.640 | 7.750 | 21,200 | -0.17(-2.15%) |
Jun 15, 2004 | 8.091 | 8.091 | 7.630 | 7.920 | 44,600 | -0.18(-2.22%) |
Jun 14, 2004 | 8.060 | 8.400 | 8.060 | 8.100 | 20,500 | -0.21(-2.53%) |
Jun 10, 2004 | 8.100 | 8.400 | 8.100 | 8.310 | 13,300 | +0.16(+1.96%) |
Jun 09, 2004 | 8.600 | 8.600 | 8.100 | 8.150 | 26,900 | -0.44(-5.12%) |
Jun 08, 2004 | 7.770 | 8.720 | 7.770 | 8.590 | 47,700 | +0.70(+8.87%) |
Jun 07, 2004 | 7.720 | 7.940 | 7.500 | 7.890 | 19,200 | +0.50(+6.77%) |
Jun 04, 2004 | 7.850 | 7.850 | 7.390 | 7.390 | 21,900 | -0.41(-5.26%) |
Jun 03, 2004 | 8.000 | 8.000 | 7.750 | 7.800 | 17,000 | -0.35(-4.29%) |
Jun 02, 2004 | 8.050 | 8.150 | 7.790 | 8.150 | 29,400 | +0.07(+0.87%) |