Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.500 | 2.630 | 2.470 | 2.630 | 38,852 | +0.08(+3.10%) |
Mar 30, 2005 | 2.640 | 2.640 | 2.460 | 2.551 | 245,417 | +0.01(+0.43%) |
Mar 29, 2005 | 2.510 | 2.650 | 2.450 | 2.540 | 194,215 | -0.01(-0.39%) |
Mar 28, 2005 | 2.470 | 2.600 | 2.440 | 2.550 | 127,310 | +0.06(+2.41%) |
Mar 24, 2005 | 2.490 | 2.540 | 2.470 | 2.490 | 35,434 | +0.01(+0.40%) |
Mar 23, 2005 | 2.550 | 2.590 | 2.480 | 2.480 | 73,691 | -0.09(-3.50%) |
Mar 22, 2005 | 2.670 | 2.670 | 2.570 | 2.570 | 58,077 | -0.05(-1.91%) |
Mar 21, 2005 | 2.590 | 2.730 | 2.570 | 2.620 | 110,208 | +0.02(+0.77%) |
Mar 18, 2005 | 2.670 | 2.670 | 2.600 | 2.600 | 36,999 | -0.06(-2.29%) |
Mar 17, 2005 | 2.600 | 2.661 | 2.600 | 2.661 | 22,118 | +0.06(+2.35%) |
Mar 16, 2005 | 2.600 | 2.620 | 2.600 | 2.600 | 41,763 | -0.01(-0.38%) |
Mar 15, 2005 | 2.630 | 2.649 | 2.600 | 2.610 | 20,797 | -0.05(-1.88%) |
Mar 14, 2005 | 2.700 | 2.700 | 2.570 | 2.660 | 68,099 | -0.04(-1.48%) |
Mar 11, 2005 | 2.690 | 2.730 | 2.680 | 2.700 | 68,745 | +0.00(+0.00%) |
Mar 10, 2005 | 2.670 | 2.720 | 2.670 | 2.700 | 18,871 | +0.00(+0.00%) |
Mar 09, 2005 | 2.710 | 2.720 | 2.620 | 2.700 | 148,576 | -0.02(-0.74%) |
Mar 08, 2005 | 2.700 | 2.720 | 2.700 | 2.720 | 39,779 | +0.02(+0.74%) |
Mar 07, 2005 | 2.650 | 2.710 | 2.610 | 2.700 | 70,341 | +0.02(+0.75%) |
Mar 04, 2005 | 2.590 | 2.680 | 2.580 | 2.680 | 68,031 | +0.08(+3.08%) |
Mar 03, 2005 | 2.500 | 2.660 | 2.500 | 2.600 | 46,036 | +0.05(+1.96%) |
Mar 02, 2005 | 2.600 | 2.680 | 2.550 | 2.550 | 40,184 | -0.07(-2.67%) |
Mar 01, 2005 | 2.480 | 2.690 | 2.450 | 2.620 | 95,422 | +0.15(+6.07%) |
Feb 28, 2005 | 2.410 | 2.490 | 2.410 | 2.470 | 63,781 | +0.04(+1.65%) |
Feb 25, 2005 | 2.400 | 2.450 | 2.360 | 2.430 | 103,411 | +0.00(+0.00%) |
Feb 24, 2005 | 2.450 | 2.501 | 2.290 | 2.430 | 181,898 | -0.01(-0.41%) |
Feb 23, 2005 | 2.410 | 2.540 | 2.410 | 2.440 | 65,103 | +0.02(+0.83%) |
Feb 22, 2005 | 2.500 | 2.590 | 2.420 | 2.420 | 66,274 | -0.10(-3.97%) |
Feb 18, 2005 | 2.510 | 2.610 | 2.470 | 2.520 | 41,418 | +0.00(+0.00%) |
Feb 17, 2005 | 2.600 | 2.650 | 2.500 | 2.520 | 35,741 | -0.03(-1.18%) |
Feb 16, 2005 | 2.480 | 2.620 | 2.480 | 2.550 | 79,677 | +0.05(+2.00%) |
Feb 15, 2005 | 2.560 | 2.610 | 2.500 | 2.500 | 46,645 | +0.02(+0.77%) |
Feb 14, 2005 | 2.460 | 2.510 | 2.400 | 2.481 | 47,359 | -0.04(-1.55%) |
Feb 11, 2005 | 2.500 | 2.640 | 2.499 | 2.520 | 107,298 | +0.07(+2.86%) |
Feb 10, 2005 | 2.570 | 2.600 | 2.360 | 2.450 | 211,553 | -0.16(-6.13%) |
Feb 09, 2005 | 2.680 | 2.680 | 2.550 | 2.610 | 100,573 | -0.04(-1.51%) |
Feb 08, 2005 | 2.600 | 2.669 | 2.590 | 2.650 | 46,481 | +0.04(+1.53%) |
Feb 07, 2005 | 2.600 | 2.690 | 2.560 | 2.610 | 182,333 | +0.05(+1.95%) |
Feb 04, 2005 | 2.700 | 2.780 | 2.500 | 2.560 | 730,455 | -0.61(-19.24%) |
Feb 03, 2005 | 2.970 | 3.210 | 2.920 | 3.170 | 240,947 | +0.19(+6.38%) |
Feb 02, 2005 | 3.150 | 3.150 | 2.970 | 2.980 | 115,495 | -0.12(-3.87%) |
Feb 01, 2005 | 3.020 | 3.230 | 3.000 | 3.100 | 332,968 | +0.08(+2.65%) |
Jan 31, 2005 | 3.020 | 3.050 | 2.970 | 3.020 | 208,147 | +0.03(+1.00%) |
Jan 28, 2005 | 2.950 | 3.000 | 2.950 | 2.990 | 93,341 | +0.03(+1.01%) |
Jan 27, 2005 | 2.850 | 2.960 | 2.850 | 2.960 | 53,672 | +0.04(+1.37%) |
Jan 26, 2005 | 2.820 | 2.930 | 2.770 | 2.920 | 90,987 | +0.07(+2.46%) |
Jan 25, 2005 | 2.830 | 2.920 | 2.830 | 2.850 | 57,272 | +0.00(+0.00%) |
Jan 24, 2005 | 2.840 | 2.920 | 2.790 | 2.850 | 101,963 | -0.04(-1.38%) |
Jan 21, 2005 | 2.810 | 2.940 | 2.810 | 2.890 | 83,197 | -0.03(-1.03%) |
Jan 20, 2005 | 2.940 | 2.960 | 2.790 | 2.920 | 105,146 | +0.02(+0.69%) |
Jan 19, 2005 | 2.900 | 2.990 | 2.780 | 2.900 | 82,165 | -0.06(-2.03%) |
Jan 18, 2005 | 2.990 | 2.990 | 2.900 | 2.960 | 27,369 | -0.03(-1.00%) |
Jan 14, 2005 | 2.970 | 2.990 | 2.930 | 2.990 | 40,705 | +0.03(+1.01%) |
Jan 13, 2005 | 2.980 | 3.000 | 2.900 | 2.960 | 93,836 | +0.01(+0.34%) |
Jan 12, 2005 | 2.910 | 2.981 | 2.820 | 2.950 | 96,567 | +0.03(+1.03%) |
Jan 11, 2005 | 2.950 | 2.960 | 2.850 | 2.920 | 64,394 | -0.07(-2.34%) |
Jan 10, 2005 | 2.900 | 3.010 | 2.870 | 2.990 | 99,572 | -0.01(-0.33%) |
Jan 07, 2005 | 3.020 | 3.050 | 2.870 | 3.000 | 105,692 | +0.00(+0.00%) |
Jan 06, 2005 | 2.940 | 3.010 | 2.890 | 3.000 | 93,599 | +0.06(+2.04%) |
Jan 05, 2005 | 2.900 | 2.980 | 2.820 | 2.940 | 167,230 | -0.03(-1.01%) |
Jan 04, 2005 | 2.990 | 3.000 | 2.770 | 2.970 | 262,739 | -0.03(-1.00%) |
Jan 03, 2005 | 3.010 | 3.140 | 2.920 | 3.000 | 208,003 | -0.15(-4.76%) |
Dec 31, 2004 | 2.970 | 3.150 | 2.970 | 3.150 | 249,000 | +0.14(+4.65%) |
Dec 30, 2004 | 2.890 | 3.050 | 2.890 | 3.010 | 273,200 | +0.10(+3.44%) |
Dec 29, 2004 | 3.040 | 3.050 | 2.873 | 2.910 | 159,100 | -0.08(-2.68%) |
Dec 28, 2004 | 2.890 | 2.990 | 2.800 | 2.990 | 291,100 | +0.07(+2.40%) |
Dec 27, 2004 | 3.050 | 3.050 | 2.880 | 2.920 | 106,900 | -0.08(-2.67%) |
Dec 23, 2004 | 3.070 | 3.090 | 2.930 | 3.000 | 162,500 | +0.01(+0.37%) |
Dec 22, 2004 | 2.920 | 3.000 | 2.860 | 2.989 | 87,400 | +0.07(+2.36%) |
Dec 21, 2004 | 2.960 | 3.030 | 2.830 | 2.920 | 200,900 | -0.08(-2.67%) |
Dec 20, 2004 | 3.110 | 3.220 | 3.000 | 3.000 | 361,100 | -0.08(-2.60%) |
Dec 17, 2004 | 2.940 | 3.080 | 2.940 | 3.080 | 217,700 | +0.11(+3.70%) |
Dec 16, 2004 | 3.000 | 3.070 | 2.950 | 2.970 | 81,400 | -0.06(-1.98%) |
Dec 15, 2004 | 3.010 | 3.100 | 2.930 | 3.030 | 228,600 | -0.01(-0.33%) |
Dec 14, 2004 | 3.000 | 3.150 | 2.900 | 3.040 | 626,800 | +0.26(+9.35%) |
Dec 13, 2004 | 2.900 | 2.900 | 2.770 | 2.780 | 145,400 | -0.02(-0.71%) |
Dec 10, 2004 | 2.730 | 2.830 | 2.710 | 2.800 | 88,400 | +0.05(+1.86%) |
Dec 09, 2004 | 2.660 | 2.859 | 2.660 | 2.749 | 168,600 | -0.05(-1.82%) |
Dec 08, 2004 | 2.620 | 2.950 | 2.620 | 2.800 | 368,900 | +0.16(+6.06%) |
Dec 07, 2004 | 2.600 | 2.820 | 2.580 | 2.640 | 302,700 | -0.05(-1.86%) |
Dec 06, 2004 | 2.800 | 3.040 | 2.600 | 2.690 | 309,600 | -0.11(-3.93%) |
Dec 03, 2004 | 3.180 | 3.180 | 2.750 | 2.800 | 407,100 | -0.20(-6.67%) |
Dec 02, 2004 | 2.810 | 3.080 | 2.810 | 3.000 | 502,500 | +0.22(+7.91%) |
Dec 01, 2004 | 2.660 | 2.970 | 2.600 | 2.780 | 648,900 | +0.14(+5.30%) |
Nov 30, 2004 | 2.560 | 2.670 | 2.560 | 2.640 | 118,400 | +0.08(+3.13%) |
Nov 29, 2004 | 2.720 | 2.720 | 2.550 | 2.560 | 187,400 | -0.15(-5.54%) |
Nov 26, 2004 | 2.710 | 2.720 | 2.540 | 2.710 | 70,600 | +0.12(+4.63%) |
Nov 24, 2004 | 2.650 | 2.650 | 2.530 | 2.590 | 121,800 | +0.01(+0.39%) |
Nov 23, 2004 | 2.670 | 2.740 | 2.550 | 2.580 | 316,500 | +0.04(+1.57%) |
Nov 22, 2004 | 2.300 | 2.700 | 2.300 | 2.540 | 598,300 | +0.17(+7.17%) |
Nov 19, 2004 | 2.530 | 2.600 | 2.310 | 2.370 | 476,300 | -0.12(-4.78%) |
Nov 18, 2004 | 2.850 | 2.850 | 2.480 | 2.489 | 981,600 | -0.29(-10.47%) |
Nov 17, 2004 | 2.040 | 2.960 | 1.970 | 2.780 | 3,423,200 | +0.81(+41.12%) |
Nov 16, 2004 | 2.050 | 2.050 | 1.940 | 1.970 | 450,200 | -0.05(-2.48%) |
Nov 15, 2004 | 2.070 | 2.140 | 2.010 | 2.020 | 228,600 | -0.03(-1.46%) |
Nov 12, 2004 | 1.940 | 2.120 | 1.940 | 2.050 | 600,100 | +0.08(+4.06%) |
Nov 11, 2004 | 2.000 | 2.040 | 1.890 | 1.970 | 739,800 | -0.02(-1.01%) |
Nov 10, 2004 | 2.130 | 2.230 | 1.970 | 1.990 | 509,100 | -0.11(-5.24%) |
Nov 09, 2004 | 2.200 | 2.250 | 2.100 | 2.100 | 128,900 | -0.10(-4.55%) |
Nov 08, 2004 | 2.290 | 2.290 | 2.190 | 2.200 | 198,600 | -0.05(-2.22%) |
Nov 05, 2004 | 2.340 | 2.340 | 2.200 | 2.250 | 224,600 | -0.03(-1.32%) |
Nov 04, 2004 | 2.330 | 2.330 | 2.230 | 2.280 | 148,200 | +0.03(+1.33%) |
Nov 03, 2004 | 2.220 | 2.320 | 2.210 | 2.250 | 264,800 | +0.03(+1.35%) |
Nov 02, 2004 | 2.185 | 2.240 | 2.130 | 2.220 | 352,700 | +0.07(+3.26%) |
Nov 01, 2004 | 2.250 | 2.350 | 2.130 | 2.150 | 518,800 | +0.02(+0.94%) |
Oct 29, 2004 | 2.510 | 2.550 | 1.870 | 2.130 | 2,432,200 | -0.54(-20.22%) |
Oct 28, 2004 | 2.450 | 2.740 | 2.450 | 2.670 | 200,800 | +0.18(+7.23%) |
Oct 27, 2004 | 2.670 | 2.670 | 2.460 | 2.490 | 162,600 | -0.17(-6.39%) |
Oct 26, 2004 | 2.420 | 2.660 | 2.360 | 2.660 | 132,300 | +0.17(+6.83%) |
Oct 25, 2004 | 2.570 | 2.570 | 2.450 | 2.490 | 59,300 | +0.02(+0.61%) |
Oct 22, 2004 | 2.420 | 2.560 | 2.420 | 2.475 | 71,600 | +0.02(+1.02%) |
Oct 21, 2004 | 2.510 | 2.650 | 2.400 | 2.450 | 186,700 | -0.06(-2.39%) |
Oct 20, 2004 | 2.630 | 2.720 | 2.470 | 2.510 | 224,600 | -0.18(-6.69%) |
Oct 19, 2004 | 2.800 | 2.950 | 2.530 | 2.690 | 261,600 | -0.19(-6.60%) |
Oct 18, 2004 | 3.240 | 3.250 | 2.610 | 2.880 | 698,800 | -0.36(-11.11%) |
Oct 15, 2004 | 3.150 | 3.260 | 3.070 | 3.240 | 51,500 | +0.09(+2.86%) |
Oct 14, 2004 | 3.290 | 3.290 | 3.110 | 3.150 | 69,800 | -0.06(-1.87%) |
Oct 13, 2004 | 3.270 | 3.280 | 3.200 | 3.210 | 49,000 | +0.06(+1.90%) |
Oct 12, 2004 | 3.200 | 3.260 | 3.150 | 3.150 | 49,000 | -0.10(-3.08%) |
Oct 11, 2004 | 3.200 | 3.271 | 3.180 | 3.250 | 24,900 | +0.05(+1.56%) |
Oct 08, 2004 | 3.260 | 3.380 | 3.200 | 3.200 | 54,300 | -0.08(-2.41%) |
Oct 07, 2004 | 3.550 | 3.550 | 3.270 | 3.279 | 59,400 | -0.27(-7.63%) |
Oct 06, 2004 | 3.240 | 3.550 | 3.150 | 3.550 | 156,400 | +0.28(+8.56%) |
Oct 05, 2004 | 3.080 | 3.320 | 3.080 | 3.270 | 80,000 | +0.18(+5.83%) |
Oct 04, 2004 | 3.210 | 3.350 | 3.050 | 3.090 | 354,800 | -0.05(-1.59%) |
Oct 01, 2004 | 3.400 | 3.440 | 3.100 | 3.140 | 90,900 | -0.13(-3.98%) |
Sep 30, 2004 | 3.239 | 3.340 | 3.060 | 3.270 | 137,700 | +0.05(+1.58%) |
Sep 29, 2004 | 3.250 | 3.250 | 3.200 | 3.219 | 42,100 | +0.01(+0.28%) |
Sep 28, 2004 | 3.370 | 3.390 | 3.150 | 3.210 | 82,600 | -0.18(-5.31%) |
Sep 27, 2004 | 3.460 | 3.520 | 3.300 | 3.390 | 63,700 | -0.19(-5.31%) |
Sep 24, 2004 | 3.640 | 3.650 | 3.560 | 3.580 | 107,500 | +0.09(+2.58%) |
Sep 23, 2004 | 3.400 | 3.580 | 3.250 | 3.490 | 46,300 | +0.11(+3.25%) |
Sep 22, 2004 | 3.330 | 3.430 | 3.250 | 3.380 | 56,400 | -0.01(-0.29%) |
Sep 21, 2004 | 3.590 | 3.590 | 3.300 | 3.390 | 65,700 | -0.13(-3.69%) |
Sep 20, 2004 | 3.780 | 3.780 | 3.470 | 3.520 | 101,400 | -0.22(-5.88%) |
Sep 17, 2004 | 3.520 | 3.770 | 3.490 | 3.740 | 154,300 | +0.25(+7.16%) |
Sep 16, 2004 | 3.390 | 3.560 | 3.370 | 3.490 | 660,400 | +0.13(+3.87%) |
Sep 15, 2004 | 3.230 | 3.390 | 3.230 | 3.360 | 182,800 | +0.05(+1.51%) |
Sep 14, 2004 | 3.300 | 3.360 | 3.200 | 3.310 | 449,400 | +0.00(+0.00%) |
Sep 13, 2004 | 3.250 | 3.350 | 3.160 | 3.310 | 176,000 | +0.11(+3.44%) |
Sep 10, 2004 | 3.220 | 3.250 | 3.150 | 3.200 | 222,200 | +0.00(+0.00%) |
Sep 09, 2004 | 3.060 | 3.240 | 3.000 | 3.200 | 403,400 | +0.11(+3.56%) |
Sep 08, 2004 | 3.070 | 3.150 | 3.010 | 3.090 | 113,702 | +0.02(+0.65%) |
Sep 07, 2004 | 2.920 | 3.230 | 2.920 | 3.070 | 138,400 | +0.09(+3.02%) |
Sep 03, 2004 | 3.080 | 3.080 | 2.900 | 2.980 | 63,600 | -0.09(-2.93%) |
Sep 02, 2004 | 2.730 | 3.130 | 2.700 | 3.070 | 645,000 | +0.32(+11.64%) |
Sep 01, 2004 | 2.750 | 2.780 | 2.630 | 2.750 | 155,400 | +0.04(+1.48%) |
Aug 31, 2004 | 2.740 | 2.750 | 2.650 | 2.710 | 62,200 | -0.03(-1.09%) |
Aug 30, 2004 | 2.600 | 2.750 | 2.570 | 2.740 | 129,000 | +0.14(+5.38%) |
Aug 27, 2004 | 2.700 | 2.700 | 2.570 | 2.600 | 98,700 | -0.05(-1.89%) |
Aug 26, 2004 | 2.740 | 2.800 | 2.540 | 2.650 | 128,900 | -0.08(-2.93%) |
Aug 25, 2004 | 2.380 | 2.730 | 2.370 | 2.730 | 141,200 | +0.23(+9.20%) |
Aug 24, 2004 | 2.480 | 2.530 | 2.380 | 2.500 | 282,800 | +0.00(+0.00%) |
Aug 23, 2004 | 2.518 | 2.650 | 2.480 | 2.500 | 156,500 | +0.02(+0.81%) |
Aug 20, 2004 | 2.690 | 2.700 | 2.470 | 2.480 | 116,600 | -0.22(-8.15%) |
Aug 19, 2004 | 2.690 | 2.790 | 2.600 | 2.700 | 79,000 | -0.02(-0.74%) |
Aug 18, 2004 | 2.680 | 2.870 | 2.630 | 2.720 | 217,700 | -0.05(-1.81%) |
Aug 17, 2004 | 2.250 | 2.830 | 2.250 | 2.770 | 608,300 | +0.44(+18.88%) |
Aug 16, 2004 | 2.400 | 2.400 | 2.250 | 2.330 | 140,000 | -0.01(-0.43%) |
Aug 13, 2004 | 2.340 | 2.435 | 2.340 | 2.340 | 27,400 | -0.11(-4.49%) |
Aug 12, 2004 | 2.450 | 2.500 | 2.300 | 2.450 | 88,200 | +0.00(+0.00%) |
Aug 11, 2004 | 2.320 | 2.470 | 2.270 | 2.450 | 885,300 | +0.10(+4.26%) |
Aug 10, 2004 | 2.210 | 2.380 | 2.141 | 2.350 | 55,400 | +0.24(+11.37%) |
Aug 09, 2004 | 2.190 | 2.230 | 2.070 | 2.110 | 118,800 | -0.07(-3.21%) |
Aug 06, 2004 | 2.340 | 2.400 | 2.120 | 2.180 | 186,900 | -0.23(-9.54%) |
Aug 05, 2004 | 2.690 | 2.690 | 2.350 | 2.410 | 117,900 | -0.25(-9.40%) |
Aug 04, 2004 | 2.740 | 2.800 | 2.610 | 2.660 | 131,800 | -0.09(-3.27%) |
Aug 03, 2004 | 2.650 | 2.790 | 2.581 | 2.750 | 93,795 | +0.10(+3.77%) |
Aug 02, 2004 | 2.450 | 2.650 | 2.450 | 2.650 | 74,200 | +0.13(+5.16%) |
Jul 30, 2004 | 2.400 | 2.600 | 2.350 | 2.520 | 59,000 | +0.16(+6.78%) |
Jul 29, 2004 | 2.310 | 2.360 | 2.260 | 2.360 | 70,000 | +0.08(+3.51%) |
Jul 28, 2004 | 2.300 | 2.300 | 2.240 | 2.280 | 93,300 | +0.08(+3.64%) |
Jul 27, 2004 | 2.150 | 2.300 | 2.150 | 2.200 | 111,300 | +0.01(+0.46%) |
Jul 26, 2004 | 2.300 | 2.300 | 2.150 | 2.190 | 98,600 | -0.06(-2.67%) |
Jul 23, 2004 | 2.230 | 2.300 | 2.200 | 2.250 | 118,500 | -0.05(-2.17%) |
Jul 22, 2004 | 2.320 | 2.400 | 2.180 | 2.300 | 125,700 | -0.09(-3.77%) |
Jul 21, 2004 | 2.390 | 2.450 | 2.380 | 2.390 | 69,400 | +0.00(+0.00%) |
Jul 20, 2004 | 2.550 | 2.580 | 2.241 | 2.390 | 587,300 | -0.19(-7.36%) |
Jul 19, 2004 | 2.550 | 2.630 | 2.550 | 2.580 | 61,000 | +0.01(+0.39%) |
Jul 16, 2004 | 2.540 | 2.630 | 2.540 | 2.570 | 82,100 | -0.01(-0.39%) |
Jul 15, 2004 | 2.500 | 2.680 | 2.500 | 2.580 | 79,500 | +0.06(+2.38%) |
Jul 14, 2004 | 2.500 | 2.660 | 2.330 | 2.520 | 256,300 | +0.02(+0.80%) |
Jul 13, 2004 | 2.470 | 2.550 | 2.270 | 2.500 | 522,600 | +0.00(+0.00%) |
Jul 12, 2004 | 2.750 | 2.750 | 2.410 | 2.500 | 166,600 | -0.20(-7.41%) |
Jul 09, 2004 | 2.700 | 2.800 | 2.670 | 2.700 | 91,100 | -0.02(-0.74%) |
Jul 08, 2004 | 2.790 | 2.840 | 2.710 | 2.720 | 85,800 | -0.09(-3.20%) |
Jul 07, 2004 | 2.800 | 2.860 | 2.800 | 2.810 | 317,400 | -0.01(-0.35%) |
Jul 06, 2004 | 2.980 | 3.000 | 2.750 | 2.820 | 352,300 | -0.18(-6.00%) |
Jul 02, 2004 | 3.020 | 3.050 | 2.980 | 3.000 | 423,700 | -0.03(-0.99%) |
Jul 01, 2004 | 3.110 | 3.110 | 3.020 | 3.030 | 299,500 | +0.02(+0.66%) |
Jun 30, 2004 | 3.120 | 3.150 | 3.010 | 3.010 | 217,800 | -0.09(-2.90%) |
Jun 29, 2004 | 3.180 | 3.180 | 3.100 | 3.100 | 160,600 | -0.05(-1.59%) |
Jun 28, 2004 | 3.260 | 3.310 | 3.130 | 3.150 | 83,600 | -0.05(-1.56%) |
Jun 25, 2004 | 3.262 | 3.500 | 3.150 | 3.200 | 158,900 | -0.11(-3.32%) |
Jun 24, 2004 | 3.190 | 3.320 | 3.180 | 3.310 | 75,800 | +0.11(+3.44%) |
Jun 23, 2004 | 3.150 | 3.470 | 3.150 | 3.200 | 131,600 | +0.02(+0.63%) |
Jun 22, 2004 | 3.180 | 3.380 | 3.150 | 3.180 | 255,900 | +0.03(+0.95%) |
Jun 21, 2004 | 3.140 | 3.230 | 3.140 | 3.150 | 97,400 | +0.01(+0.32%) |
Jun 18, 2004 | 3.450 | 3.510 | 3.140 | 3.140 | 335,500 | -0.34(-9.77%) |
Jun 17, 2004 | 3.040 | 3.500 | 3.020 | 3.480 | 716,000 | +0.44(+14.47%) |
Jun 16, 2004 | 3.240 | 3.270 | 3.000 | 3.040 | 638,000 | -0.01(-0.33%) |
Jun 15, 2004 | 3.070 | 3.150 | 3.050 | 3.050 | 152,200 | -0.10(-3.17%) |
Jun 14, 2004 | 3.260 | 3.300 | 3.070 | 3.150 | 134,800 | -0.11(-3.37%) |
Jun 10, 2004 | 3.370 | 3.500 | 3.260 | 3.260 | 52,700 | -0.11(-3.26%) |
Jun 09, 2004 | 3.600 | 3.600 | 3.310 | 3.370 | 71,100 | +0.06(+1.81%) |
Jun 08, 2004 | 3.270 | 3.500 | 3.270 | 3.310 | 81,700 | -0.03(-0.90%) |
Jun 07, 2004 | 3.560 | 3.560 | 3.250 | 3.340 | 164,200 | -0.16(-4.57%) |
Jun 04, 2004 | 3.500 | 3.550 | 3.350 | 3.500 | 101,200 | +0.02(+0.57%) |
Jun 03, 2004 | 3.430 | 3.500 | 3.290 | 3.480 | 78,600 | +0.12(+3.57%) |
Jun 02, 2004 | 3.400 | 3.400 | 3.270 | 3.360 | 35,800 | -0.03(-0.88%) |
Jun 01, 2004 | 3.390 | 3.500 | 3.250 | 3.390 | 94,800 | +0.11(+3.35%) |
May 28, 2004 | 3.550 | 3.550 | 3.240 | 3.280 | 87,200 | -0.21(-6.02%) |
May 27, 2004 | 3.350 | 3.590 | 3.350 | 3.490 | 161,100 | +0.24(+7.38%) |
May 26, 2004 | 3.460 | 3.500 | 3.240 | 3.250 | 85,600 | -0.16(-4.69%) |
May 25, 2004 | 3.240 | 3.450 | 3.150 | 3.410 | 149,900 | +0.07(+2.13%) |
May 24, 2004 | 3.180 | 3.350 | 3.180 | 3.339 | 82,500 | +0.15(+4.64%) |
May 21, 2004 | 3.070 | 3.250 | 3.070 | 3.191 | 66,200 | +0.14(+4.62%) |
May 20, 2004 | 3.170 | 3.230 | 3.010 | 3.050 | 72,600 | -0.06(-1.93%) |
May 19, 2004 | 3.100 | 3.230 | 3.050 | 3.110 | 192,100 | +0.06(+1.97%) |
May 18, 2004 | 3.170 | 3.170 | 3.030 | 3.050 | 166,200 | +0.00(+0.00%) |
May 17, 2004 | 3.050 | 3.140 | 3.000 | 3.050 | 272,400 | -0.09(-2.87%) |
May 14, 2004 | 3.322 | 3.340 | 3.080 | 3.140 | 392,900 | -0.21(-6.27%) |
May 13, 2004 | 3.340 | 3.440 | 3.230 | 3.350 | 162,400 | +0.13(+4.04%) |
May 12, 2004 | 3.200 | 3.350 | 2.980 | 3.220 | 875,400 | -0.12(-3.59%) |
May 11, 2004 | 3.700 | 3.750 | 3.180 | 3.340 | 506,000 | -0.18(-5.11%) |
May 10, 2004 | 3.900 | 4.060 | 3.520 | 3.520 | 282,900 | -0.43(-10.89%) |
May 07, 2004 | 4.000 | 4.170 | 3.900 | 3.950 | 79,800 | -0.04(-1.00%) |
May 06, 2004 | 4.110 | 4.190 | 3.900 | 3.990 | 67,200 | -0.10(-2.44%) |
May 05, 2004 | 3.880 | 4.250 | 3.880 | 4.090 | 106,400 | +0.10(+2.51%) |
May 04, 2004 | 3.940 | 4.080 | 3.810 | 3.990 | 155,500 | +0.09(+2.31%) |
May 03, 2004 | 4.550 | 4.550 | 3.860 | 3.900 | 433,000 | -0.68(-14.85%) |
Apr 30, 2004 | 4.880 | 4.960 | 4.140 | 4.580 | 715,800 | -0.39(-7.85%) |
Apr 29, 2004 | 5.050 | 5.070 | 4.820 | 4.970 | 208,700 | -0.10(-1.97%) |
Apr 28, 2004 | 4.900 | 5.250 | 4.900 | 5.070 | 601,300 | +0.14(+2.88%) |
Apr 27, 2004 | 4.940 | 5.034 | 4.800 | 4.928 | 163,900 | -0.07(-1.44%) |
Apr 26, 2004 | 5.200 | 5.330 | 4.760 | 5.000 | 165,300 | -0.31(-5.84%) |
Apr 23, 2004 | 5.140 | 5.550 | 5.110 | 5.310 | 228,200 | +0.23(+4.53%) |
Apr 22, 2004 | 4.820 | 5.240 | 4.820 | 5.080 | 158,900 | +0.19(+3.89%) |
Apr 21, 2004 | 5.150 | 5.150 | 4.660 | 4.890 | 183,200 | -0.24(-4.68%) |
Apr 20, 2004 | 5.080 | 5.250 | 5.050 | 5.130 | 171,900 | +0.07(+1.38%) |
Apr 19, 2004 | 5.080 | 5.140 | 4.990 | 5.060 | 180,000 | -0.12(-2.32%) |
Apr 16, 2004 | 5.380 | 5.400 | 5.148 | 5.180 | 124,500 | -0.20(-3.72%) |
Apr 15, 2004 | 5.250 | 5.440 | 5.150 | 5.380 | 196,100 | +0.08(+1.51%) |
Apr 14, 2004 | 5.500 | 5.500 | 5.170 | 5.300 | 223,400 | -0.25(-4.47%) |
Apr 13, 2004 | 5.920 | 5.950 | 5.510 | 5.548 | 134,400 | -0.22(-3.85%) |
Apr 12, 2004 | 5.710 | 5.900 | 5.360 | 5.770 | 200,500 | +0.14(+2.49%) |
Apr 08, 2004 | 5.600 | 5.890 | 5.510 | 5.630 | 292,800 | +0.04(+0.72%) |
Apr 07, 2004 | 6.030 | 6.230 | 5.560 | 5.590 | 317,800 | -0.52(-8.51%) |
Apr 06, 2004 | 5.975 | 6.140 | 5.870 | 6.110 | 471,300 | +0.14(+2.35%) |
Apr 05, 2004 | 5.845 | 5.970 | 5.740 | 5.970 | 298,600 | +0.12(+2.05%) |
Apr 02, 2004 | 5.520 | 5.950 | 5.350 | 5.850 | 690,400 | +0.36(+6.56%) |