Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.830 | 7.120 | 6.700 | 6.830 | 640,913 | -0.05(-0.73%) |
Mar 30, 2005 | 6.570 | 6.900 | 6.520 | 6.880 | 615,643 | +0.29(+4.40%) |
Mar 29, 2005 | 6.890 | 7.100 | 6.540 | 6.590 | 923,676 | -0.33(-4.77%) |
Mar 28, 2005 | 7.200 | 7.290 | 6.880 | 6.920 | 852,527 | -0.33(-4.55%) |
Mar 24, 2005 | 7.240 | 7.340 | 7.180 | 7.250 | 494,778 | +0.04(+0.55%) |
Mar 23, 2005 | 7.070 | 7.230 | 7.050 | 7.210 | 590,273 | +0.10(+1.41%) |
Mar 22, 2005 | 7.200 | 7.340 | 7.070 | 7.110 | 605,596 | -0.13(-1.80%) |
Mar 21, 2005 | 7.260 | 7.390 | 7.170 | 7.240 | 706,848 | -0.06(-0.82%) |
Mar 18, 2005 | 7.310 | 7.310 | 7.180 | 7.300 | 822,199 | -0.04(-0.54%) |
Mar 17, 2005 | 7.280 | 7.400 | 7.250 | 7.340 | 380,820 | +0.02(+0.27%) |
Mar 16, 2005 | 7.450 | 7.730 | 7.180 | 7.320 | 1,311,728 | -0.18(-2.40%) |
Mar 15, 2005 | 7.760 | 7.870 | 7.450 | 7.500 | 794,366 | -0.17(-2.22%) |
Mar 14, 2005 | 7.550 | 7.780 | 7.450 | 7.670 | 1,407,313 | +0.04(+0.52%) |
Mar 11, 2005 | 7.630 | 8.030 | 7.370 | 7.630 | 2,410,734 | +0.41(+5.68%) |
Mar 10, 2005 | 7.250 | 7.430 | 7.190 | 7.220 | 968,176 | -0.02(-0.28%) |
Mar 09, 2005 | 7.000 | 7.380 | 6.900 | 7.240 | 1,404,002 | +0.24(+3.43%) |
Mar 08, 2005 | 7.070 | 7.140 | 6.900 | 7.000 | 1,542,306 | -0.03(-0.43%) |
Mar 07, 2005 | 7.480 | 7.510 | 6.950 | 7.030 | 1,669,187 | -0.40(-5.38%) |
Mar 04, 2005 | 7.710 | 7.860 | 7.320 | 7.430 | 1,803,173 | -0.27(-3.51%) |
Mar 03, 2005 | 8.080 | 8.100 | 7.660 | 7.700 | 1,352,948 | -0.38(-4.70%) |
Mar 02, 2005 | 8.470 | 8.590 | 8.000 | 8.080 | 1,048,061 | -0.44(-5.16%) |
Mar 01, 2005 | 8.700 | 8.770 | 8.520 | 8.520 | 1,887,334 | -0.21(-2.41%) |
Feb 28, 2005 | 8.880 | 8.880 | 8.500 | 8.730 | 723,602 | -0.09(-1.02%) |
Feb 25, 2005 | 8.450 | 8.830 | 8.410 | 8.820 | 1,349,996 | +0.76(+9.43%) |
Feb 24, 2005 | 8.300 | 8.350 | 7.800 | 8.060 | 1,089,957 | -0.11(-1.35%) |
Feb 23, 2005 | 8.000 | 8.240 | 7.920 | 8.170 | 694,212 | +0.18(+2.25%) |
Feb 22, 2005 | 8.210 | 8.210 | 7.960 | 7.990 | 634,125 | -0.24(-2.92%) |
Feb 18, 2005 | 8.420 | 8.450 | 8.220 | 8.230 | 398,007 | -0.15(-1.79%) |
Feb 17, 2005 | 8.620 | 8.840 | 8.380 | 8.380 | 368,276 | -0.29(-3.34%) |
Feb 16, 2005 | 8.710 | 8.760 | 8.450 | 8.670 | 422,135 | -0.08(-0.91%) |
Feb 15, 2005 | 8.590 | 9.140 | 8.590 | 8.750 | 997,142 | +0.10(+1.16%) |
Feb 14, 2005 | 8.590 | 8.680 | 8.270 | 8.650 | 640,996 | +0.03(+0.35%) |
Feb 11, 2005 | 8.450 | 8.840 | 8.440 | 8.620 | 509,794 | +0.12(+1.41%) |
Feb 10, 2005 | 8.580 | 8.650 | 8.291 | 8.500 | 702,533 | -0.07(-0.82%) |
Feb 09, 2005 | 9.040 | 9.150 | 8.550 | 8.570 | 472,866 | -0.40(-4.46%) |
Feb 08, 2005 | 9.100 | 9.150 | 8.830 | 8.970 | 545,239 | -0.15(-1.64%) |
Feb 07, 2005 | 9.450 | 9.450 | 9.100 | 9.120 | 536,627 | -0.27(-2.88%) |
Feb 04, 2005 | 9.100 | 9.400 | 9.100 | 9.390 | 476,632 | +0.26(+2.85%) |
Feb 03, 2005 | 9.190 | 9.270 | 9.000 | 9.130 | 857,845 | -0.09(-0.98%) |
Feb 02, 2005 | 9.300 | 9.350 | 9.180 | 9.220 | 752,810 | -0.03(-0.32%) |
Feb 01, 2005 | 9.040 | 9.250 | 8.970 | 9.250 | 1,140,624 | +0.29(+3.24%) |
Jan 31, 2005 | 8.870 | 9.150 | 8.745 | 8.960 | 446,962 | +0.16(+1.82%) |
Jan 28, 2005 | 8.970 | 8.980 | 8.700 | 8.800 | 968,609 | -0.06(-0.68%) |
Jan 27, 2005 | 9.010 | 9.050 | 8.840 | 8.860 | 547,870 | -0.14(-1.56%) |
Jan 26, 2005 | 8.860 | 9.000 | 8.810 | 9.000 | 234,517 | +0.20(+2.27%) |
Jan 25, 2005 | 8.670 | 9.000 | 8.630 | 8.800 | 350,767 | +0.12(+1.38%) |
Jan 24, 2005 | 8.960 | 9.010 | 8.630 | 8.680 | 519,499 | -0.29(-3.23%) |
Jan 21, 2005 | 9.000 | 9.100 | 8.870 | 8.970 | 457,872 | +0.03(+0.34%) |
Jan 20, 2005 | 9.200 | 9.300 | 8.820 | 8.940 | 868,017 | -0.32(-3.46%) |
Jan 19, 2005 | 9.070 | 9.320 | 9.050 | 9.260 | 864,011 | +0.27(+3.00%) |
Jan 18, 2005 | 8.980 | 9.160 | 8.550 | 8.990 | 660,441 | +0.01(+0.11%) |
Jan 14, 2005 | 9.100 | 9.150 | 8.760 | 8.980 | 617,013 | +0.05(+0.56%) |
Jan 13, 2005 | 9.110 | 9.200 | 8.880 | 8.930 | 528,865 | -0.10(-1.11%) |
Jan 12, 2005 | 9.440 | 9.450 | 8.950 | 9.030 | 592,671 | -0.31(-3.32%) |
Jan 11, 2005 | 9.680 | 9.680 | 9.160 | 9.340 | 621,587 | -0.32(-3.31%) |
Jan 10, 2005 | 9.060 | 9.750 | 8.990 | 9.660 | 600,155 | +0.55(+6.04%) |
Jan 07, 2005 | 9.260 | 9.480 | 9.110 | 9.110 | 392,543 | -0.19(-2.04%) |
Jan 06, 2005 | 9.380 | 9.640 | 9.260 | 9.300 | 549,667 | +0.05(+0.54%) |
Jan 05, 2005 | 9.200 | 9.540 | 9.200 | 9.250 | 773,538 | -0.02(-0.22%) |
Jan 04, 2005 | 9.530 | 9.850 | 9.230 | 9.270 | 1,101,132 | -0.37(-3.84%) |
Jan 03, 2005 | 10.00 | 10.11 | 9.550 | 9.640 | 687,967 | -0.35(-3.50%) |
Dec 31, 2004 | 10.03 | 10.15 | 9.860 | 9.990 | 329,300 | -0.01(-0.10%) |
Dec 30, 2004 | 9.870 | 10.15 | 9.870 | 10.00 | 327,100 | +0.02(+0.20%) |
Dec 29, 2004 | 10.09 | 10.23 | 9.880 | 9.980 | 254,300 | -0.24(-2.35%) |
Dec 28, 2004 | 9.750 | 10.22 | 9.750 | 10.22 | 485,600 | +0.30(+3.02%) |
Dec 27, 2004 | 9.950 | 10.00 | 9.760 | 9.920 | 665,200 | +0.04(+0.40%) |
Dec 23, 2004 | 9.770 | 10.01 | 9.750 | 9.880 | 338,000 | +0.09(+0.92%) |
Dec 22, 2004 | 10.09 | 10.09 | 9.760 | 9.790 | 1,934,900 | -0.22(-2.20%) |
Dec 21, 2004 | 10.02 | 10.21 | 9.900 | 10.01 | 530,600 | +0.06(+0.60%) |
Dec 20, 2004 | 10.25 | 10.49 | 9.940 | 9.950 | 1,007,700 | -0.34(-3.30%) |
Dec 17, 2004 | 10.29 | 10.38 | 10.05 | 10.29 | 992,200 | +0.07(+0.68%) |
Dec 16, 2004 | 10.45 | 10.56 | 10.22 | 10.22 | 538,200 | -0.29(-2.76%) |
Dec 15, 2004 | 10.35 | 10.63 | 10.29 | 10.51 | 825,400 | +0.03(+0.29%) |
Dec 14, 2004 | 10.73 | 10.75 | 10.38 | 10.48 | 683,900 | -0.18(-1.73%) |
Dec 13, 2004 | 10.29 | 10.70 | 10.23 | 10.66 | 1,075,600 | +0.39(+3.85%) |
Dec 10, 2004 | 10.08 | 10.49 | 10.04 | 10.27 | 444,800 | +0.09(+0.88%) |
Dec 09, 2004 | 10.09 | 10.23 | 9.940 | 10.18 | 350,100 | +0.10(+0.99%) |
Dec 08, 2004 | 10.10 | 10.17 | 9.890 | 10.08 | 532,000 | +0.06(+0.60%) |
Dec 07, 2004 | 10.49 | 10.59 | 9.950 | 10.02 | 680,500 | -0.59(-5.56%) |
Dec 06, 2004 | 10.79 | 10.84 | 10.46 | 10.61 | 597,900 | -0.29(-2.66%) |
Dec 03, 2004 | 10.73 | 10.91 | 10.47 | 10.90 | 897,800 | +0.22(+2.06%) |
Dec 02, 2004 | 10.29 | 10.72 | 10.19 | 10.68 | 1,066,600 | +0.19(+1.81%) |
Dec 01, 2004 | 10.45 | 10.50 | 10.24 | 10.49 | 708,000 | +0.22(+2.14%) |
Nov 30, 2004 | 10.39 | 10.48 | 10.25 | 10.27 | 699,200 | -0.08(-0.77%) |
Nov 29, 2004 | 10.08 | 10.50 | 10.08 | 10.35 | 475,700 | +0.19(+1.87%) |
Nov 26, 2004 | 10.13 | 10.27 | 10.06 | 10.16 | 247,900 | +0.03(+0.30%) |
Nov 24, 2004 | 10.05 | 10.48 | 9.980 | 10.13 | 352,700 | +0.06(+0.60%) |
Nov 23, 2004 | 10.01 | 10.15 | 9.890 | 10.07 | 589,200 | +0.04(+0.40%) |
Nov 22, 2004 | 9.900 | 10.10 | 9.800 | 10.03 | 703,800 | +0.03(+0.30%) |
Nov 19, 2004 | 10.10 | 10.15 | 9.950 | 10.00 | 1,294,900 | -0.07(-0.70%) |
Nov 18, 2004 | 10.19 | 10.19 | 9.890 | 10.07 | 473,400 | +0.02(+0.20%) |
Nov 17, 2004 | 10.11 | 10.39 | 9.980 | 10.05 | 568,700 | -0.02(-0.20%) |
Nov 16, 2004 | 10.03 | 10.18 | 9.970 | 10.07 | 1,584,900 | -0.05(-0.49%) |
Nov 15, 2004 | 10.22 | 10.25 | 9.930 | 10.12 | 1,065,300 | -0.06(-0.59%) |
Nov 12, 2004 | 10.43 | 10.43 | 10.01 | 10.18 | 2,024,200 | -0.23(-2.21%) |
Nov 11, 2004 | 10.15 | 10.47 | 10.10 | 10.41 | 1,309,400 | +0.26(+2.57%) |
Nov 10, 2004 | 10.00 | 10.31 | 9.970 | 10.15 | 807,600 | +0.07(+0.68%) |
Nov 09, 2004 | 9.680 | 10.08 | 9.680 | 10.08 | 1,285,200 | +0.33(+3.38%) |
Nov 08, 2004 | 9.680 | 9.750 | 9.450 | 9.750 | 940,000 | +0.16(+1.67%) |
Nov 05, 2004 | 9.140 | 9.760 | 9.100 | 9.590 | 2,551,000 | +0.58(+6.44%) |
Nov 04, 2004 | 9.500 | 9.540 | 8.230 | 9.010 | 5,731,300 | -0.50(-5.26%) |
Nov 03, 2004 | 9.890 | 9.910 | 9.320 | 9.510 | 3,808,100 | -0.24(-2.46%) |
Nov 02, 2004 | 9.860 | 9.940 | 9.700 | 9.750 | 4,575,800 | -0.63(-6.07%) |
Nov 01, 2004 | 10.63 | 10.69 | 10.28 | 10.38 | 763,700 | -0.02(-0.19%) |
Oct 29, 2004 | 10.01 | 10.42 | 9.980 | 10.40 | 456,800 | +0.35(+3.48%) |
Oct 28, 2004 | 10.07 | 10.27 | 9.920 | 10.05 | 681,800 | -0.04(-0.40%) |
Oct 27, 2004 | 10.15 | 10.38 | 10.06 | 10.09 | 842,900 | -0.07(-0.69%) |
Oct 26, 2004 | 10.36 | 10.49 | 10.13 | 10.16 | 891,500 | -0.25(-2.40%) |
Oct 25, 2004 | 10.41 | 10.48 | 10.03 | 10.41 | 442,100 | +0.15(+1.46%) |
Oct 22, 2004 | 10.39 | 10.63 | 10.23 | 10.26 | 899,400 | +0.01(+0.10%) |
Oct 21, 2004 | 9.920 | 10.34 | 9.920 | 10.25 | 585,500 | +0.25(+2.50%) |
Oct 20, 2004 | 9.760 | 10.00 | 9.750 | 10.00 | 339,900 | +0.17(+1.73%) |
Oct 19, 2004 | 10.10 | 10.20 | 9.770 | 9.830 | 582,600 | -0.20(-1.99%) |
Oct 18, 2004 | 9.870 | 10.15 | 9.780 | 10.03 | 411,600 | +0.13(+1.31%) |
Oct 15, 2004 | 9.660 | 10.13 | 9.350 | 9.900 | 817,700 | +0.24(+2.48%) |
Oct 14, 2004 | 9.720 | 10.17 | 9.640 | 9.660 | 1,421,000 | -0.08(-0.82%) |
Oct 13, 2004 | 10.45 | 10.75 | 9.710 | 9.740 | 1,784,600 | -0.68(-6.53%) |
Oct 12, 2004 | 10.32 | 10.55 | 9.920 | 10.42 | 878,100 | +0.13(+1.26%) |
Oct 11, 2004 | 10.45 | 10.60 | 10.08 | 10.29 | 883,800 | +0.00(+0.00%) |
Oct 08, 2004 | 9.770 | 10.86 | 9.600 | 10.29 | 3,645,000 | +0.08(+0.78%) |
Oct 07, 2004 | 10.74 | 10.74 | 10.02 | 10.21 | 2,564,800 | -0.52(-4.85%) |
Oct 06, 2004 | 10.16 | 10.73 | 9.850 | 10.73 | 2,033,500 | +0.56(+5.51%) |
Oct 05, 2004 | 11.00 | 11.00 | 10.02 | 10.17 | 1,744,600 | -0.79(-7.21%) |
Oct 04, 2004 | 10.10 | 11.16 | 10.01 | 10.96 | 2,427,700 | +1.04(+10.48%) |
Oct 01, 2004 | 9.740 | 10.08 | 9.730 | 9.920 | 1,723,700 | +0.29(+3.01%) |
Sep 30, 2004 | 9.420 | 9.910 | 9.320 | 9.630 | 1,082,600 | +0.26(+2.77%) |
Sep 29, 2004 | 9.170 | 9.500 | 9.170 | 9.370 | 1,287,300 | +0.20(+2.18%) |
Sep 28, 2004 | 8.900 | 9.190 | 8.800 | 9.170 | 869,400 | +0.36(+4.09%) |
Sep 27, 2004 | 9.010 | 9.100 | 8.790 | 8.810 | 310,500 | -0.24(-2.65%) |
Sep 24, 2004 | 9.300 | 9.500 | 9.010 | 9.050 | 662,200 | -0.11(-1.20%) |
Sep 23, 2004 | 9.200 | 9.400 | 9.110 | 9.160 | 520,400 | -0.05(-0.54%) |
Sep 22, 2004 | 9.470 | 9.590 | 9.000 | 9.210 | 1,701,000 | -0.40(-4.16%) |
Sep 21, 2004 | 8.910 | 9.660 | 8.910 | 9.610 | 1,636,800 | +0.68(+7.61%) |
Sep 20, 2004 | 8.690 | 9.050 | 8.610 | 8.930 | 1,055,400 | +0.30(+3.48%) |
Sep 17, 2004 | 8.590 | 8.840 | 8.070 | 8.630 | 905,600 | +0.19(+2.25%) |
Sep 16, 2004 | 8.760 | 8.980 | 8.390 | 8.440 | 1,734,500 | -0.31(-3.54%) |
Sep 15, 2004 | 8.800 | 9.110 | 8.600 | 8.750 | 2,864,000 | +0.01(+0.11%) |
Sep 14, 2004 | 8.730 | 8.770 | 8.340 | 8.740 | 1,251,000 | +0.28(+3.31%) |
Sep 13, 2004 | 8.210 | 8.510 | 8.180 | 8.460 | 1,225,900 | +0.28(+3.42%) |
Sep 10, 2004 | 7.950 | 8.190 | 7.850 | 8.180 | 855,500 | +0.24(+3.02%) |
Sep 09, 2004 | 7.640 | 7.940 | 7.630 | 7.940 | 981,600 | +0.21(+2.72%) |
Sep 08, 2004 | 7.770 | 7.880 | 7.550 | 7.730 | 1,245,400 | +0.09(+1.18%) |
Sep 07, 2004 | 7.110 | 7.640 | 7.110 | 7.640 | 824,500 | +0.54(+7.61%) |
Sep 03, 2004 | 7.100 | 7.180 | 7.000 | 7.100 | 519,700 | +0.08(+1.14%) |
Sep 02, 2004 | 7.000 | 7.120 | 6.940 | 7.020 | 599,600 | +0.05(+0.72%) |
Sep 01, 2004 | 6.960 | 7.560 | 6.860 | 6.970 | 551,300 | +0.14(+2.05%) |
Aug 31, 2004 | 6.750 | 6.910 | 6.700 | 6.830 | 415,000 | +0.06(+0.89%) |
Aug 30, 2004 | 6.900 | 7.060 | 6.750 | 6.770 | 727,600 | -0.33(-4.65%) |
Aug 27, 2004 | 7.150 | 7.200 | 6.970 | 7.100 | 1,693,700 | +0.38(+5.65%) |
Aug 26, 2004 | 6.950 | 7.000 | 6.700 | 6.720 | 531,500 | -0.25(-3.59%) |
Aug 25, 2004 | 6.600 | 6.970 | 6.500 | 6.970 | 900,200 | +0.32(+4.81%) |
Aug 24, 2004 | 6.520 | 6.670 | 6.480 | 6.650 | 197,300 | +0.26(+4.07%) |
Aug 23, 2004 | 6.850 | 6.850 | 6.370 | 6.390 | 291,600 | -0.30(-4.48%) |
Aug 20, 2004 | 6.330 | 6.750 | 6.250 | 6.690 | 533,600 | +0.44(+7.04%) |
Aug 19, 2004 | 6.260 | 6.550 | 6.190 | 6.250 | 813,100 | -0.03(-0.48%) |
Aug 18, 2004 | 5.990 | 6.330 | 5.960 | 6.280 | 433,400 | +0.36(+6.08%) |
Aug 17, 2004 | 5.840 | 5.930 | 5.750 | 5.920 | 466,300 | +0.22(+3.86%) |
Aug 16, 2004 | 5.460 | 5.830 | 5.460 | 5.700 | 503,900 | +0.21(+3.83%) |
Aug 13, 2004 | 5.538 | 5.580 | 5.400 | 5.490 | 515,100 | +0.04(+0.73%) |
Aug 12, 2004 | 5.850 | 5.920 | 5.450 | 5.450 | 2,311,900 | -0.50(-8.40%) |
Aug 11, 2004 | 5.590 | 5.970 | 5.450 | 5.950 | 335,300 | +0.22(+3.84%) |
Aug 10, 2004 | 5.640 | 5.790 | 5.473 | 5.730 | 844,000 | +0.13(+2.32%) |
Aug 09, 2004 | 5.580 | 5.770 | 5.550 | 5.600 | 252,500 | +0.00(+0.00%) |
Aug 06, 2004 | 5.800 | 5.890 | 5.530 | 5.600 | 410,400 | -0.21(-3.61%) |
Aug 05, 2004 | 6.380 | 6.400 | 5.800 | 5.810 | 1,283,500 | -0.27(-4.44%) |
Aug 04, 2004 | 5.850 | 6.140 | 5.520 | 6.080 | 672,000 | +0.23(+3.93%) |
Aug 03, 2004 | 6.010 | 6.290 | 5.850 | 5.850 | 541,063 | -0.19(-3.15%) |
Aug 02, 2004 | 6.300 | 6.310 | 5.820 | 6.040 | 545,700 | -0.09(-1.47%) |
Jul 30, 2004 | 5.900 | 6.290 | 5.850 | 6.130 | 492,100 | +0.22(+3.72%) |
Jul 29, 2004 | 5.750 | 5.960 | 5.610 | 5.910 | 233,200 | +0.17(+2.96%) |
Jul 28, 2004 | 5.810 | 5.850 | 5.460 | 5.740 | 386,000 | -0.02(-0.35%) |
Jul 27, 2004 | 5.500 | 5.820 | 5.460 | 5.760 | 594,900 | +0.26(+4.73%) |
Jul 26, 2004 | 5.800 | 5.860 | 5.490 | 5.500 | 677,200 | -0.32(-5.50%) |
Jul 23, 2004 | 6.050 | 6.090 | 5.800 | 5.820 | 524,200 | -0.36(-5.83%) |
Jul 22, 2004 | 6.180 | 6.300 | 5.780 | 6.180 | 630,200 | -0.09(-1.44%) |
Jul 21, 2004 | 6.450 | 6.570 | 6.140 | 6.270 | 647,200 | -0.23(-3.54%) |
Jul 20, 2004 | 6.190 | 6.510 | 6.130 | 6.500 | 729,600 | +0.23(+3.67%) |
Jul 19, 2004 | 6.410 | 6.630 | 6.200 | 6.270 | 341,300 | -0.08(-1.26%) |
Jul 16, 2004 | 6.670 | 6.770 | 6.340 | 6.350 | 415,300 | -0.35(-5.22%) |
Jul 15, 2004 | 6.820 | 6.890 | 6.610 | 6.700 | 296,000 | -0.06(-0.89%) |
Jul 14, 2004 | 6.670 | 6.900 | 6.600 | 6.760 | 508,400 | +0.06(+0.90%) |
Jul 13, 2004 | 6.850 | 7.040 | 6.680 | 6.700 | 1,597,300 | +0.24(+3.72%) |
Jul 12, 2004 | 6.850 | 6.950 | 6.400 | 6.460 | 830,500 | -0.34(-5.00%) |
Jul 09, 2004 | 6.830 | 6.990 | 6.750 | 6.800 | 363,400 | +0.06(+0.89%) |
Jul 08, 2004 | 7.060 | 7.150 | 6.740 | 6.740 | 350,300 | -0.33(-4.67%) |
Jul 07, 2004 | 7.310 | 7.420 | 7.010 | 7.070 | 297,700 | -0.15(-2.08%) |
Jul 06, 2004 | 7.510 | 7.510 | 7.220 | 7.220 | 451,100 | -0.40(-5.25%) |
Jul 02, 2004 | 7.400 | 7.690 | 7.400 | 7.620 | 567,500 | +0.16(+2.14%) |
Jul 01, 2004 | 7.600 | 7.620 | 7.310 | 7.460 | 437,200 | -0.18(-2.36%) |
Jun 30, 2004 | 7.400 | 7.640 | 7.180 | 7.640 | 652,700 | +0.24(+3.24%) |
Jun 29, 2004 | 7.000 | 7.420 | 6.970 | 7.400 | 548,000 | +0.38(+5.41%) |
Jun 28, 2004 | 7.060 | 7.190 | 6.950 | 7.020 | 493,000 | +0.06(+0.86%) |
Jun 25, 2004 | 7.010 | 8.680 | 6.930 | 6.960 | 1,982,800 | -0.14(-1.97%) |
Jun 24, 2004 | 7.050 | 7.150 | 6.980 | 7.100 | 1,129,200 | +0.05(+0.71%) |
Jun 23, 2004 | 6.610 | 7.100 | 6.580 | 7.050 | 597,600 | +0.41(+6.17%) |
Jun 22, 2004 | 6.600 | 6.660 | 6.400 | 6.640 | 387,200 | +0.04(+0.61%) |
Jun 21, 2004 | 6.810 | 6.810 | 6.590 | 6.600 | 739,100 | -0.11(-1.64%) |
Jun 18, 2004 | 6.600 | 6.800 | 6.570 | 6.710 | 384,300 | -0.03(-0.45%) |
Jun 17, 2004 | 6.920 | 7.000 | 6.600 | 6.740 | 396,800 | -0.25(-3.58%) |
Jun 16, 2004 | 6.870 | 7.000 | 6.650 | 6.990 | 305,500 | +0.19(+2.79%) |
Jun 15, 2004 | 6.650 | 6.800 | 6.610 | 6.800 | 521,300 | +0.20(+3.03%) |
Jun 14, 2004 | 6.960 | 7.000 | 6.600 | 6.600 | 403,900 | -0.33(-4.76%) |
Jun 10, 2004 | 7.100 | 7.100 | 6.620 | 6.930 | 1,193,900 | -0.07(-1.00%) |
Jun 09, 2004 | 7.280 | 7.320 | 6.940 | 7.000 | 565,600 | -0.29(-3.98%) |
Jun 08, 2004 | 7.280 | 7.400 | 7.190 | 7.290 | 488,700 | +0.04(+0.55%) |
Jun 07, 2004 | 7.200 | 7.360 | 7.120 | 7.250 | 386,400 | +0.05(+0.69%) |
Jun 04, 2004 | 7.250 | 7.370 | 7.120 | 7.200 | 491,400 | -0.05(-0.69%) |
Jun 03, 2004 | 7.480 | 7.480 | 7.140 | 7.250 | 568,400 | -0.23(-3.07%) |
Jun 02, 2004 | 7.190 | 7.480 | 7.110 | 7.480 | 414,100 | +0.31(+4.32%) |
Jun 01, 2004 | 7.070 | 7.300 | 7.060 | 7.170 | 412,100 | +0.00(+0.00%) |
May 28, 2004 | 7.520 | 7.520 | 7.050 | 7.170 | 733,700 | -0.32(-4.27%) |
May 27, 2004 | 7.470 | 7.620 | 7.290 | 7.490 | 576,100 | +0.02(+0.27%) |
May 26, 2004 | 7.050 | 7.470 | 6.950 | 7.470 | 870,900 | +0.45(+6.41%) |
May 25, 2004 | 6.750 | 7.040 | 6.730 | 7.020 | 406,100 | +0.21(+3.08%) |
May 24, 2004 | 6.820 | 7.000 | 6.650 | 6.810 | 947,100 | +0.04(+0.59%) |
May 21, 2004 | 6.760 | 7.000 | 6.640 | 6.770 | 1,327,100 | +0.06(+0.89%) |
May 20, 2004 | 6.710 | 7.000 | 6.610 | 6.710 | 422,400 | -0.08(-1.18%) |
May 19, 2004 | 7.140 | 7.210 | 6.730 | 6.790 | 500,300 | -0.21(-3.00%) |
May 18, 2004 | 6.780 | 7.150 | 6.780 | 7.000 | 650,600 | +0.21(+3.09%) |
May 17, 2004 | 6.970 | 7.070 | 6.790 | 6.790 | 382,900 | -0.28(-3.96%) |
May 14, 2004 | 7.330 | 7.390 | 7.030 | 7.070 | 466,200 | -0.25(-3.42%) |
May 13, 2004 | 7.400 | 7.530 | 7.270 | 7.320 | 426,300 | -0.16(-2.14%) |
May 12, 2004 | 7.230 | 7.500 | 6.930 | 7.480 | 924,700 | +0.27(+3.74%) |
May 11, 2004 | 7.090 | 7.510 | 6.950 | 7.210 | 716,500 | +0.15(+2.12%) |
May 10, 2004 | 7.310 | 7.440 | 6.930 | 7.060 | 768,000 | -0.24(-3.29%) |
May 07, 2004 | 7.600 | 7.850 | 7.260 | 7.300 | 538,100 | -0.23(-3.05%) |
May 06, 2004 | 7.840 | 7.840 | 7.280 | 7.530 | 432,700 | -0.32(-4.08%) |
May 05, 2004 | 7.620 | 7.870 | 7.440 | 7.850 | 843,500 | +0.55(+7.53%) |
May 04, 2004 | 7.640 | 7.890 | 7.200 | 7.300 | 731,100 | -0.45(-5.81%) |
May 03, 2004 | 7.940 | 8.200 | 7.680 | 7.750 | 709,900 | -0.20(-2.52%) |
Apr 30, 2004 | 7.740 | 8.250 | 7.240 | 7.950 | 1,253,900 | +0.21(+2.71%) |
Apr 29, 2004 | 7.670 | 8.060 | 7.660 | 7.740 | 728,700 | -0.04(-0.51%) |
Apr 28, 2004 | 8.080 | 8.130 | 7.780 | 7.780 | 526,500 | -0.49(-5.93%) |
Apr 27, 2004 | 8.200 | 8.340 | 7.990 | 8.270 | 999,900 | +0.03(+0.36%) |
Apr 26, 2004 | 8.000 | 8.350 | 8.000 | 8.240 | 451,900 | +0.24(+3.00%) |
Apr 23, 2004 | 8.280 | 8.310 | 7.930 | 8.000 | 854,400 | -0.26(-3.15%) |
Apr 22, 2004 | 8.150 | 8.440 | 8.060 | 8.260 | 737,000 | +0.17(+2.10%) |
Apr 21, 2004 | 7.850 | 8.190 | 7.840 | 8.090 | 488,500 | +0.23(+2.93%) |
Apr 20, 2004 | 8.160 | 8.310 | 7.820 | 7.860 | 423,200 | -0.40(-4.84%) |
Apr 19, 2004 | 8.150 | 8.320 | 7.830 | 8.260 | 542,700 | +0.23(+2.86%) |
Apr 16, 2004 | 7.650 | 8.070 | 7.610 | 8.030 | 910,900 | +0.40(+5.24%) |
Apr 15, 2004 | 7.670 | 7.800 | 7.490 | 7.630 | 768,800 | -0.02(-0.26%) |
Apr 14, 2004 | 7.590 | 8.090 | 7.560 | 7.650 | 1,105,900 | +0.07(+0.92%) |
Apr 13, 2004 | 7.970 | 8.140 | 7.560 | 7.580 | 1,135,600 | -0.37(-4.65%) |
Apr 12, 2004 | 8.100 | 8.280 | 7.910 | 7.950 | 447,700 | -0.14(-1.73%) |
Apr 08, 2004 | 8.450 | 8.580 | 8.090 | 8.090 | 332,500 | -0.32(-3.80%) |
Apr 07, 2004 | 8.540 | 8.670 | 8.130 | 8.410 | 389,900 | -0.12(-1.41%) |
Apr 06, 2004 | 8.450 | 8.710 | 8.370 | 8.530 | 1,010,900 | +0.04(+0.47%) |
Apr 05, 2004 | 8.710 | 8.760 | 8.380 | 8.490 | 1,479,400 | -0.08(-0.93%) |
Apr 02, 2004 | 8.230 | 8.610 | 8.200 | 8.570 | 1,140,800 | +0.35(+4.26%) |