Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.730 | 4.000 | 3.400 | 3.850 | 11,531 | -0.11(-2.78%) |
Apr 28, 2005 | 4.281 | 4.281 | 3.780 | 3.960 | 17,592 | -0.34(-7.91%) |
Apr 27, 2005 | 4.280 | 4.300 | 4.280 | 4.300 | 2,301 | +0.03(+0.70%) |
Apr 26, 2005 | 4.270 | 4.279 | 4.250 | 4.270 | 9,029 | +0.02(+0.47%) |
Apr 25, 2005 | 4.320 | 4.320 | 4.250 | 4.250 | 1,800 | +0.00(+0.00%) |
Apr 22, 2005 | 4.270 | 4.390 | 4.150 | 4.250 | 28,167 | +0.05(+1.19%) |
Apr 21, 2005 | 4.380 | 4.380 | 4.171 | 4.200 | 5,600 | +0.00(+0.00%) |
Apr 20, 2005 | 4.160 | 4.230 | 4.130 | 4.200 | 4,800 | +0.04(+0.96%) |
Apr 19, 2005 | 4.150 | 4.170 | 4.120 | 4.160 | 8,300 | +0.02(+0.51%) |
Apr 18, 2005 | 4.170 | 4.170 | 4.100 | 4.139 | 5,698 | +0.04(+0.98%) |
Apr 15, 2005 | 4.000 | 4.099 | 3.930 | 4.099 | 31,730 | +0.05(+1.21%) |
Apr 14, 2005 | 4.190 | 4.190 | 3.990 | 4.050 | 42,566 | -0.06(-1.46%) |
Apr 13, 2005 | 4.200 | 4.200 | 4.100 | 4.110 | 9,465 | -0.05(-1.20%) |
Apr 12, 2005 | 4.100 | 4.160 | 4.100 | 4.160 | 700 | -0.05(-1.16%) |
Apr 11, 2005 | 4.240 | 4.340 | 4.160 | 4.209 | 12,600 | +0.03(+0.69%) |
Apr 08, 2005 | 4.310 | 4.370 | 4.100 | 4.180 | 26,100 | -0.12(-2.79%) |
Apr 07, 2005 | 4.329 | 4.339 | 4.250 | 4.300 | 31,900 | +0.05(+1.18%) |
Apr 06, 2005 | 4.080 | 4.329 | 4.080 | 4.250 | 31,650 | +0.09(+2.16%) |
Apr 05, 2005 | 4.260 | 4.389 | 3.900 | 4.160 | 23,552 | -0.19(-4.37%) |
Apr 04, 2005 | 4.490 | 4.490 | 4.170 | 4.350 | 53,172 | -0.07(-1.58%) |
Apr 01, 2005 | 4.490 | 4.490 | 4.410 | 4.420 | 27,795 | +0.00(+0.00%) |
Mar 31, 2005 | 4.440 | 4.649 | 4.420 | 4.420 | 21,800 | +0.00(+0.00%) |
Mar 30, 2005 | 4.400 | 4.450 | 4.400 | 4.420 | 34,900 | +0.02(+0.45%) |
Mar 29, 2005 | 4.390 | 4.400 | 4.360 | 4.400 | 30,760 | +0.01(+0.25%) |
Mar 28, 2005 | 4.390 | 4.390 | 4.300 | 4.389 | 14,664 | +0.06(+1.36%) |
Mar 24, 2005 | 4.460 | 4.570 | 4.310 | 4.330 | 14,300 | +0.02(+0.49%) |
Mar 23, 2005 | 4.250 | 4.390 | 4.250 | 4.309 | 22,469 | +0.07(+1.63%) |
Mar 22, 2005 | 4.170 | 4.250 | 4.170 | 4.240 | 23,149 | -0.09(-2.06%) |
Mar 21, 2005 | 4.390 | 4.499 | 4.150 | 4.329 | 18,900 | -0.04(-0.92%) |
Mar 18, 2005 | 4.280 | 4.390 | 4.101 | 4.369 | 4,600 | +0.13(+3.07%) |
Mar 17, 2005 | 4.240 | 4.346 | 4.150 | 4.239 | 4,300 | +0.18(+4.41%) |
Mar 16, 2005 | 4.180 | 4.220 | 3.900 | 4.060 | 72,750 | -0.11(-2.64%) |
Mar 15, 2005 | 4.520 | 4.600 | 4.040 | 4.170 | 99,000 | -0.34(-7.54%) |
Mar 14, 2005 | 4.790 | 4.790 | 4.510 | 4.510 | 10,700 | -0.02(-0.44%) |
Mar 11, 2005 | 4.620 | 4.620 | 4.530 | 4.530 | 11,000 | -0.10(-2.16%) |
Mar 10, 2005 | 4.520 | 4.830 | 4.510 | 4.630 | 21,078 | +0.12(+2.66%) |
Mar 09, 2005 | 4.460 | 4.550 | 4.460 | 4.510 | 6,200 | -0.08(-1.72%) |
Mar 08, 2005 | 4.620 | 4.649 | 4.440 | 4.589 | 8,286 | -0.03(-0.65%) |
Mar 07, 2005 | 4.930 | 4.930 | 4.560 | 4.619 | 23,850 | -0.25(-5.13%) |
Mar 04, 2005 | 4.630 | 4.869 | 4.630 | 4.869 | 3,834 | +0.05(+1.02%) |
Mar 03, 2005 | 4.930 | 4.930 | 4.620 | 4.820 | 7,135 | -0.03(-0.60%) |
Mar 02, 2005 | 4.790 | 4.909 | 4.700 | 4.849 | 5,402 | +0.21(+4.50%) |
Mar 01, 2005 | 4.790 | 4.790 | 4.640 | 4.640 | 2,500 | -0.13(-2.73%) |
Feb 28, 2005 | 4.670 | 4.780 | 4.610 | 4.770 | 4,650 | +0.06(+1.27%) |
Feb 25, 2005 | 4.709 | 4.749 | 4.640 | 4.710 | 2,400 | +0.06(+1.29%) |
Feb 24, 2005 | 4.650 | 4.749 | 4.650 | 4.650 | 3,565 | -0.13(-2.72%) |
Feb 23, 2005 | 4.550 | 4.780 | 4.550 | 4.780 | 11,850 | +0.13(+2.80%) |
Feb 22, 2005 | 4.790 | 4.790 | 4.550 | 4.650 | 8,981 | +0.20(+4.49%) |
Feb 18, 2005 | 4.500 | 4.521 | 4.440 | 4.450 | 6,770 | -0.18(-3.89%) |
Feb 17, 2005 | 4.440 | 4.740 | 4.440 | 4.630 | 5,389 | +0.02(+0.43%) |
Feb 16, 2005 | 4.430 | 4.780 | 4.430 | 4.610 | 7,775 | +0.03(+0.66%) |
Feb 15, 2005 | 4.430 | 4.580 | 4.430 | 4.580 | 12,500 | +0.09(+2.00%) |
Feb 14, 2005 | 4.610 | 4.610 | 4.340 | 4.490 | 33,550 | -0.11(-2.39%) |
Feb 11, 2005 | 4.860 | 4.860 | 4.550 | 4.600 | 22,225 | -0.19(-3.97%) |
Feb 10, 2005 | 5.060 | 5.060 | 4.750 | 4.790 | 3,815 | -0.08(-1.66%) |
Feb 09, 2005 | 4.970 | 4.970 | 4.870 | 4.871 | 11,300 | -0.10(-1.99%) |
Feb 08, 2005 | 4.870 | 5.069 | 4.870 | 4.970 | 10,752 | +0.01(+0.20%) |
Feb 07, 2005 | 5.119 | 5.161 | 4.960 | 4.960 | 15,750 | +0.06(+1.22%) |
Feb 04, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | -0.03(-0.61%) |
Feb 03, 2005 | 4.870 | 5.110 | 4.870 | 4.930 | 17,151 | -0.04(-0.80%) |
Feb 02, 2005 | 5.060 | 5.060 | 4.969 | 4.970 | 4,600 | +0.00(+0.02%) |
Feb 01, 2005 | 4.861 | 5.040 | 4.861 | 4.969 | 6,140 | -0.04(-0.82%) |
Jan 31, 2005 | 5.021 | 5.080 | 4.850 | 5.010 | 14,224 | +0.00(+0.00%) |
Jan 28, 2005 | 5.010 | 5.059 | 4.860 | 5.010 | 4,000 | -0.02(-0.40%) |
Jan 27, 2005 | 5.031 | 5.050 | 5.030 | 5.030 | 2,200 | +0.00(+0.00%) |
Jan 26, 2005 | 5.100 | 5.210 | 5.020 | 5.030 | 26,230 | -0.03(-0.59%) |
Jan 25, 2005 | 5.010 | 5.100 | 5.010 | 5.060 | 2,277 | +0.00(+0.00%) |
Jan 24, 2005 | 5.000 | 5.100 | 5.000 | 5.060 | 15,008 | +0.03(+0.60%) |
Jan 21, 2005 | 5.000 | 5.100 | 5.000 | 5.030 | 10,010 | +0.01(+0.20%) |
Jan 20, 2005 | 5.021 | 5.021 | 5.010 | 5.020 | 18,749 | -0.03(-0.59%) |
Jan 19, 2005 | 5.140 | 5.140 | 5.050 | 5.050 | 600 | -0.10(-1.94%) |
Jan 18, 2005 | 5.089 | 5.190 | 5.000 | 5.150 | 25,949 | +0.03(+0.59%) |
Jan 14, 2005 | 4.951 | 5.180 | 4.951 | 5.120 | 22,150 | +0.08(+1.59%) |
Jan 13, 2005 | 5.060 | 5.160 | 5.000 | 5.040 | 4,900 | -0.12(-2.31%) |
Jan 12, 2005 | 5.089 | 5.179 | 5.030 | 5.159 | 3,550 | +0.11(+2.16%) |
Jan 11, 2005 | 5.200 | 5.349 | 5.020 | 5.050 | 12,870 | -0.02(-0.39%) |
Jan 10, 2005 | 5.000 | 5.270 | 5.000 | 5.070 | 7,301 | -0.31(-5.74%) |
Jan 07, 2005 | 5.549 | 5.549 | 4.950 | 5.379 | 27,531 | -0.03(-0.57%) |
Jan 06, 2005 | 5.480 | 5.630 | 5.250 | 5.410 | 20,950 | +0.06(+1.14%) |
Jan 05, 2005 | 5.470 | 5.690 | 5.260 | 5.349 | 54,665 | -0.42(-7.30%) |
Jan 04, 2005 | 5.240 | 6.200 | 5.030 | 5.770 | 358,427 | +0.57(+10.96%) |
Jan 03, 2005 | 5.300 | 5.310 | 5.200 | 5.200 | 4,257 | -0.09(-1.68%) |
Dec 31, 2004 | 5.030 | 5.300 | 5.030 | 5.289 | 12,200 | -0.05(-0.94%) |
Dec 30, 2004 | 5.370 | 5.370 | 4.920 | 5.339 | 18,600 | +0.25(+4.91%) |
Dec 29, 2004 | 5.089 | 5.089 | 5.089 | 5.089 | 300 | +0.10(+1.98%) |
Dec 28, 2004 | 5.219 | 5.290 | 4.980 | 4.990 | 8,000 | -0.08(-1.58%) |
Dec 27, 2004 | 5.099 | 5.099 | 5.070 | 5.070 | 3,200 | -0.10(-1.93%) |
Dec 23, 2004 | 5.111 | 5.170 | 5.000 | 5.170 | 13,300 | -0.04(-0.75%) |
Dec 22, 2004 | 5.170 | 5.240 | 5.100 | 5.209 | 6,600 | +0.03(+0.56%) |
Dec 21, 2004 | 5.339 | 5.339 | 5.180 | 5.180 | 300 | -0.07(-1.33%) |
Dec 20, 2004 | 5.350 | 5.459 | 5.180 | 5.250 | 7,600 | -0.02(-0.36%) |
Dec 17, 2004 | 5.390 | 5.400 | 5.140 | 5.269 | 6,700 | -0.07(-1.33%) |
Dec 16, 2004 | 5.400 | 5.400 | 5.330 | 5.340 | 6,700 | -0.06(-1.09%) |
Dec 15, 2004 | 5.460 | 5.570 | 5.270 | 5.399 | 9,300 | -0.07(-1.28%) |
Dec 14, 2004 | 5.230 | 5.560 | 5.200 | 5.469 | 11,000 | -0.03(-0.56%) |
Dec 13, 2004 | 5.250 | 5.550 | 5.250 | 5.500 | 5,000 | +0.24(+4.58%) |
Dec 10, 2004 | 5.210 | 5.470 | 5.160 | 5.259 | 18,700 | -0.07(-1.33%) |
Dec 09, 2004 | 5.320 | 5.334 | 5.320 | 5.330 | 1,100 | -0.13(-2.36%) |
Dec 08, 2004 | 5.211 | 5.459 | 5.211 | 5.459 | 2,500 | +0.14(+2.61%) |
Dec 07, 2004 | 5.210 | 5.630 | 5.210 | 5.320 | 9,400 | -0.18(-3.27%) |
Dec 06, 2004 | 5.321 | 5.500 | 5.310 | 5.500 | 2,700 | -0.02(-0.36%) |
Dec 03, 2004 | 5.499 | 5.590 | 5.400 | 5.520 | 4,400 | +0.02(+0.36%) |
Dec 02, 2004 | 5.580 | 5.580 | 5.161 | 5.500 | 8,300 | +0.00(+0.02%) |
Dec 01, 2004 | 5.480 | 5.500 | 5.400 | 5.499 | 10,000 | -0.04(-0.74%) |
Nov 30, 2004 | 5.550 | 5.550 | 5.290 | 5.540 | 1,500 | +0.04(+0.75%) |
Nov 29, 2004 | 4.870 | 5.590 | 4.870 | 5.499 | 14,600 | +0.25(+4.74%) |
Nov 26, 2004 | 4.870 | 5.300 | 4.870 | 5.250 | 4,100 | -0.25(-4.55%) |
Nov 24, 2004 | 5.370 | 5.509 | 5.110 | 5.500 | 18,100 | +0.19(+3.58%) |
Nov 23, 2004 | 4.600 | 5.450 | 4.600 | 5.310 | 50,600 | +0.68(+14.71%) |
Nov 22, 2004 | 4.699 | 4.700 | 4.540 | 4.629 | 6,700 | -0.07(-1.51%) |
Nov 19, 2004 | 4.500 | 4.710 | 4.500 | 4.700 | 1,800 | +0.04(+0.86%) |
Nov 18, 2004 | 4.590 | 4.660 | 4.520 | 4.660 | 3,000 | -0.15(-3.12%) |
Nov 17, 2004 | 4.850 | 4.850 | 4.500 | 4.810 | 4,200 | +0.00(+0.00%) |
Nov 16, 2004 | 4.280 | 4.820 | 4.280 | 4.810 | 11,800 | +0.20(+4.34%) |
Nov 15, 2004 | 4.800 | 4.800 | 4.500 | 4.610 | 11,500 | -0.25(-5.14%) |
Nov 12, 2004 | 5.000 | 5.000 | 4.770 | 4.860 | 17,100 | -0.09(-1.82%) |
Nov 11, 2004 | 4.610 | 5.490 | 4.610 | 4.950 | 62,900 | +0.25(+5.32%) |
Nov 10, 2004 | 4.750 | 4.750 | 4.660 | 4.700 | 6,800 | +0.10(+2.17%) |
Nov 09, 2004 | 4.560 | 4.759 | 4.500 | 4.600 | 4,200 | +0.10(+2.22%) |
Nov 08, 2004 | 4.490 | 4.540 | 4.361 | 4.500 | 8,600 | +0.00(+0.00%) |
Nov 05, 2004 | 4.500 | 4.500 | 4.400 | 4.500 | 2,000 | +0.06(+1.35%) |
Nov 04, 2004 | 4.530 | 4.530 | 4.380 | 4.440 | 5,500 | -0.08(-1.77%) |
Nov 03, 2004 | 4.440 | 4.550 | 4.440 | 4.520 | 13,400 | +0.07(+1.57%) |
Nov 02, 2004 | 4.620 | 4.620 | 4.450 | 4.450 | 13,200 | -0.20(-4.30%) |
Nov 01, 2004 | 4.670 | 4.680 | 4.500 | 4.650 | 17,600 | -0.13(-2.72%) |
Oct 29, 2004 | 4.836 | 4.980 | 4.600 | 4.780 | 3,800 | +0.05(+1.06%) |
Oct 28, 2004 | 4.989 | 4.989 | 4.730 | 4.730 | 1,900 | -0.26(-5.21%) |
Oct 27, 2004 | 4.490 | 5.000 | 4.490 | 4.990 | 17,000 | +0.31(+6.62%) |
Oct 26, 2004 | 4.971 | 4.971 | 4.460 | 4.680 | 42,900 | -0.29(-5.84%) |
Oct 25, 2004 | 4.940 | 4.990 | 4.940 | 4.970 | 2,400 | -0.04(-0.80%) |
Oct 22, 2004 | 5.270 | 5.270 | 5.010 | 5.010 | 2,700 | -0.19(-3.65%) |
Oct 21, 2004 | 5.250 | 5.350 | 5.100 | 5.200 | 3,700 | +0.02(+0.39%) |
Oct 20, 2004 | 5.210 | 5.210 | 5.050 | 5.180 | 5,400 | +0.02(+0.41%) |
Oct 19, 2004 | 4.990 | 5.159 | 4.990 | 5.159 | 10,000 | +0.09(+1.76%) |
Oct 18, 2004 | 4.940 | 5.140 | 4.940 | 5.070 | 8,100 | +0.00(+0.00%) |
Oct 15, 2004 | 4.970 | 5.070 | 4.970 | 5.070 | 11,300 | +0.05(+1.00%) |
Oct 14, 2004 | 5.030 | 5.030 | 5.000 | 5.020 | 5,800 | -0.01(-0.20%) |
Oct 13, 2004 | 5.080 | 5.250 | 5.030 | 5.030 | 2,800 | -0.03(-0.59%) |
Oct 12, 2004 | 5.290 | 5.290 | 5.050 | 5.060 | 7,200 | +0.05(+0.98%) |
Oct 11, 2004 | 5.440 | 5.440 | 4.970 | 5.011 | 3,900 | +0.00(+0.02%) |
Oct 08, 2004 | 5.050 | 5.050 | 4.970 | 5.010 | 17,400 | -0.03(-0.60%) |
Oct 07, 2004 | 5.450 | 5.450 | 4.940 | 5.040 | 68,700 | -0.42(-7.69%) |
Oct 06, 2004 | 5.600 | 5.640 | 5.460 | 5.460 | 9,200 | -0.14(-2.50%) |
Oct 05, 2004 | 5.690 | 5.890 | 5.400 | 5.600 | 27,400 | +0.20(+3.70%) |
Oct 04, 2004 | 5.470 | 5.549 | 5.400 | 5.400 | 11,700 | -0.16(-2.88%) |
Oct 01, 2004 | 5.450 | 5.770 | 5.450 | 5.560 | 4,400 | +0.10(+1.83%) |
Sep 30, 2004 | 5.500 | 5.620 | 5.310 | 5.460 | 12,500 | -0.03(-0.55%) |
Sep 29, 2004 | 5.510 | 5.670 | 5.490 | 5.490 | 3,700 | +0.14(+2.62%) |
Sep 28, 2004 | 5.241 | 5.390 | 5.241 | 5.350 | 9,500 | +0.07(+1.33%) |
Sep 27, 2004 | 5.510 | 5.570 | 5.200 | 5.280 | 13,500 | -0.24(-4.35%) |
Sep 24, 2004 | 5.300 | 5.770 | 5.221 | 5.520 | 26,000 | +0.17(+3.18%) |
Sep 23, 2004 | 5.380 | 5.390 | 5.350 | 5.350 | 7,100 | -0.05(-0.93%) |
Sep 22, 2004 | 5.380 | 5.500 | 5.370 | 5.400 | 1,700 | -0.02(-0.37%) |
Sep 21, 2004 | 5.380 | 5.470 | 5.370 | 5.420 | 2,300 | -0.01(-0.17%) |
Sep 20, 2004 | 5.500 | 5.500 | 5.310 | 5.429 | 28,600 | -0.19(-3.40%) |
Sep 17, 2004 | 5.600 | 5.740 | 5.500 | 5.620 | 41,000 | +0.23(+4.27%) |
Sep 16, 2004 | 5.500 | 5.500 | 5.240 | 5.390 | 75,200 | -0.10(-1.80%) |
Sep 15, 2004 | 6.251 | 6.251 | 5.360 | 5.489 | 94,000 | -0.73(-11.75%) |
Sep 14, 2004 | 6.080 | 6.300 | 6.080 | 6.220 | 7,200 | +0.07(+1.14%) |
Sep 13, 2004 | 6.080 | 6.150 | 6.080 | 6.150 | 2,700 | -0.04(-0.66%) |
Sep 10, 2004 | 6.200 | 6.220 | 6.100 | 6.191 | 5,420 | -0.11(-1.73%) |
Sep 09, 2004 | 6.380 | 6.380 | 6.280 | 6.300 | 2,100 | -0.04(-0.63%) |
Sep 08, 2004 | 6.540 | 6.540 | 6.130 | 6.340 | 25,400 | +0.02(+0.32%) |
Sep 07, 2004 | 6.180 | 6.490 | 6.140 | 6.320 | 27,500 | +0.28(+4.64%) |
Sep 03, 2004 | 5.990 | 6.210 | 5.990 | 6.040 | 6,700 | -0.09(-1.45%) |
Sep 02, 2004 | 5.940 | 6.130 | 5.910 | 6.129 | 33,000 | +0.14(+2.32%) |
Sep 01, 2004 | 5.800 | 5.990 | 5.800 | 5.990 | 4,200 | +0.06(+1.01%) |
Aug 31, 2004 | 5.940 | 5.940 | 5.800 | 5.930 | 3,700 | +0.06(+1.02%) |
Aug 30, 2004 | 5.980 | 6.000 | 5.850 | 5.870 | 9,400 | -0.08(-1.34%) |
Aug 27, 2004 | 5.830 | 5.990 | 5.830 | 5.950 | 19,200 | +0.05(+0.85%) |
Aug 26, 2004 | 5.930 | 5.940 | 5.810 | 5.900 | 11,900 | -0.05(-0.84%) |
Aug 25, 2004 | 5.950 | 5.990 | 5.800 | 5.950 | 11,800 | +0.01(+0.17%) |
Aug 24, 2004 | 6.080 | 6.200 | 5.650 | 5.940 | 42,100 | -0.14(-2.30%) |
Aug 23, 2004 | 6.130 | 6.150 | 5.890 | 6.080 | 36,800 | -0.13(-2.09%) |
Aug 20, 2004 | 6.200 | 6.220 | 6.110 | 6.210 | 12,500 | -0.03(-0.48%) |
Aug 19, 2004 | 6.280 | 6.280 | 6.100 | 6.240 | 4,700 | -0.01(-0.16%) |
Aug 18, 2004 | 5.920 | 6.250 | 5.870 | 6.250 | 34,025 | +0.19(+3.14%) |
Aug 17, 2004 | 6.030 | 6.270 | 5.880 | 6.060 | 52,300 | +0.15(+2.54%) |
Aug 16, 2004 | 6.110 | 6.110 | 5.810 | 5.910 | 10,600 | -0.12(-1.99%) |
Aug 13, 2004 | 6.130 | 6.130 | 5.950 | 6.030 | 6,900 | -0.03(-0.50%) |
Aug 12, 2004 | 6.091 | 6.140 | 5.950 | 6.060 | 7,900 | -0.12(-1.94%) |
Aug 11, 2004 | 5.970 | 6.180 | 5.800 | 6.180 | 39,500 | +0.20(+3.34%) |
Aug 10, 2004 | 5.970 | 5.980 | 5.850 | 5.980 | 12,800 | +0.03(+0.50%) |
Aug 09, 2004 | 6.090 | 6.090 | 5.770 | 5.950 | 46,590 | -0.19(-3.09%) |
Aug 06, 2004 | 6.290 | 6.410 | 6.000 | 6.140 | 43,200 | -0.29(-4.51%) |
Aug 05, 2004 | 6.450 | 6.660 | 6.360 | 6.430 | 15,800 | -0.23(-3.45%) |
Aug 04, 2004 | 6.670 | 6.670 | 6.440 | 6.660 | 15,800 | -0.12(-1.77%) |
Aug 03, 2004 | 6.500 | 6.780 | 6.140 | 6.780 | 75,807 | +0.08(+1.19%) |
Aug 02, 2004 | 6.610 | 6.780 | 6.450 | 6.700 | 32,200 | +0.02(+0.30%) |
Jul 30, 2004 | 6.800 | 6.800 | 6.530 | 6.680 | 20,300 | -0.03(-0.45%) |
Jul 29, 2004 | 6.520 | 6.870 | 6.520 | 6.710 | 30,300 | -0.09(-1.32%) |
Jul 28, 2004 | 6.740 | 6.820 | 6.500 | 6.800 | 60,600 | +0.20(+3.03%) |
Jul 27, 2004 | 6.360 | 6.850 | 6.360 | 6.600 | 29,800 | +0.11(+1.69%) |
Jul 26, 2004 | 6.310 | 6.490 | 6.150 | 6.490 | 61,200 | +0.06(+0.93%) |
Jul 23, 2004 | 6.600 | 6.600 | 6.330 | 6.430 | 39,100 | -0.12(-1.83%) |
Jul 22, 2004 | 6.520 | 6.760 | 6.360 | 6.550 | 68,800 | -0.18(-2.67%) |
Jul 21, 2004 | 6.590 | 7.000 | 6.510 | 6.730 | 86,200 | +0.05(+0.75%) |
Jul 20, 2004 | 6.960 | 6.960 | 6.320 | 6.680 | 219,800 | -0.26(-3.75%) |
Jul 19, 2004 | 7.190 | 7.290 | 6.800 | 6.940 | 127,200 | -0.21(-2.94%) |
Jul 16, 2004 | 7.140 | 7.480 | 6.800 | 7.150 | 343,900 | +0.29(+4.23%) |
Jul 15, 2004 | 7.300 | 7.640 | 6.860 | 6.860 | 254,200 | -0.42(-5.77%) |
Jul 14, 2004 | 7.960 | 8.250 | 7.250 | 7.280 | 996,300 | -0.21(-2.80%) |
Jul 13, 2004 | 8.530 | 9.080 | 7.380 | 7.490 | 2,243,200 | -1.50(-16.69%) |
Jul 12, 2004 | 6.260 | 9.090 | 6.000 | 8.990 | 2,893,400 | +3.75(+71.56%) |
Jul 08, 2004 | 5.290 | 5.549 | 5.210 | 5.240 | 12,600 | -0.09(-1.69%) |
Jul 07, 2004 | 5.398 | 5.400 | 5.160 | 5.330 | 12,900 | -0.07(-1.30%) |
Jul 06, 2004 | 5.280 | 5.430 | 5.150 | 5.400 | 7,500 | -0.07(-1.28%) |
Jul 02, 2004 | 5.210 | 5.470 | 5.200 | 5.470 | 13,000 | +0.02(+0.37%) |
Jul 01, 2004 | 5.600 | 5.740 | 5.110 | 5.450 | 14,500 | -0.37(-6.36%) |
Jun 30, 2004 | 5.330 | 6.000 | 5.330 | 5.820 | 20,600 | +0.29(+5.24%) |
Jun 29, 2004 | 5.430 | 5.660 | 5.130 | 5.530 | 13,500 | -0.04(-0.72%) |
Jun 28, 2004 | 5.610 | 5.990 | 5.370 | 5.570 | 16,100 | +0.07(+1.27%) |
Jun 25, 2004 | 5.360 | 5.670 | 5.300 | 5.500 | 5,100 | +0.07(+1.29%) |
Jun 24, 2004 | 5.270 | 5.450 | 5.120 | 5.430 | 13,800 | +0.18(+3.43%) |
Jun 23, 2004 | 5.460 | 5.550 | 5.030 | 5.250 | 19,900 | -0.20(-3.67%) |
Jun 22, 2004 | 5.510 | 5.560 | 5.450 | 5.450 | 2,600 | +0.04(+0.74%) |
Jun 21, 2004 | 5.330 | 5.540 | 5.330 | 5.410 | 2,800 | +0.01(+0.19%) |
Jun 18, 2004 | 5.340 | 5.670 | 5.340 | 5.400 | 5,900 | -0.09(-1.64%) |
Jun 17, 2004 | 5.340 | 5.788 | 5.300 | 5.490 | 12,200 | +0.04(+0.73%) |
Jun 16, 2004 | 5.240 | 5.450 | 5.230 | 5.450 | 7,600 | +0.14(+2.64%) |
Jun 15, 2004 | 5.160 | 5.500 | 5.160 | 5.310 | 14,500 | +0.21(+4.12%) |
Jun 14, 2004 | 5.190 | 5.410 | 5.090 | 5.100 | 13,400 | -0.26(-4.85%) |
Jun 10, 2004 | 5.540 | 5.540 | 5.215 | 5.360 | 8,200 | -0.29(-5.13%) |
Jun 09, 2004 | 5.240 | 5.650 | 5.230 | 5.650 | 2,500 | +0.15(+2.71%) |
Jun 08, 2004 | 5.250 | 5.540 | 5.250 | 5.501 | 3,400 | -0.05(-0.88%) |
Jun 07, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 5.540 | 5.560 | 5.360 | 5.550 | 14,000 | +0.14(+2.57%) |
Jun 03, 2004 | 5.480 | 5.700 | 5.400 | 5.411 | 2,200 | -0.26(-4.57%) |
Jun 02, 2004 | 5.720 | 5.980 | 5.510 | 5.670 | 13,400 | -0.30(-5.01%) |
Jun 01, 2004 | 5.710 | 5.970 | 5.710 | 5.969 | 11,300 | +0.27(+4.72%) |
May 28, 2004 | 5.200 | 5.700 | 5.200 | 5.700 | 18,600 | +0.16(+2.89%) |
May 27, 2004 | 5.100 | 5.540 | 5.100 | 5.540 | 7,800 | +0.38(+7.36%) |
May 26, 2004 | 5.270 | 5.450 | 5.150 | 5.160 | 7,300 | -0.10(-1.90%) |
May 25, 2004 | 5.100 | 5.370 | 5.100 | 5.260 | 19,500 | -0.28(-5.05%) |
May 24, 2004 | 5.560 | 5.560 | 5.540 | 5.540 | 1,600 | -0.01(-0.18%) |
May 21, 2004 | 5.540 | 5.570 | 5.440 | 5.550 | 7,200 | +0.03(+0.54%) |
May 20, 2004 | 5.630 | 5.640 | 5.501 | 5.520 | 9,600 | +0.02(+0.36%) |
May 19, 2004 | 5.170 | 5.530 | 5.170 | 5.500 | 13,500 | +0.33(+6.38%) |
May 18, 2004 | 5.430 | 5.430 | 5.020 | 5.170 | 14,700 | -0.22(-4.08%) |
May 17, 2004 | 5.580 | 5.580 | 5.200 | 5.390 | 11,300 | -0.20(-3.58%) |
May 14, 2004 | 5.640 | 5.720 | 5.580 | 5.590 | 5,700 | -0.37(-6.21%) |
May 13, 2004 | 6.350 | 6.350 | 5.710 | 5.960 | 1,400 | +0.04(+0.68%) |
May 12, 2004 | 6.040 | 6.040 | 5.840 | 5.920 | 4,600 | -0.13(-2.15%) |
May 11, 2004 | 5.860 | 6.050 | 5.860 | 6.050 | 4,200 | +0.20(+3.42%) |
May 10, 2004 | 6.240 | 6.240 | 5.600 | 5.850 | 11,500 | -0.37(-5.95%) |
May 07, 2004 | 6.000 | 6.230 | 6.000 | 6.220 | 9,300 | +0.17(+2.81%) |
May 06, 2004 | 5.890 | 6.060 | 5.810 | 6.050 | 6,400 | +0.19(+3.24%) |
May 05, 2004 | 5.990 | 6.000 | 5.770 | 5.860 | 17,700 | -0.12(-2.01%) |
May 04, 2004 | 6.000 | 6.000 | 5.870 | 5.980 | 8,200 | -0.16(-2.61%) |