Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.080 | 2.120 | 1.960 | 1.960 | 65,721 | -0.16(-7.55%) |
Mar 30, 2005 | 2.000 | 2.120 | 1.960 | 2.120 | 36,107 | +0.16(+8.16%) |
Mar 29, 2005 | 2.040 | 2.080 | 1.956 | 1.960 | 46,126 | -0.08(-3.92%) |
Mar 28, 2005 | 1.920 | 2.040 | 1.920 | 2.040 | 35,814 | +0.12(+6.25%) |
Mar 24, 2005 | 1.880 | 2.040 | 1.880 | 1.920 | 45,945 | +0.08(+4.35%) |
Mar 23, 2005 | 2.040 | 2.040 | 1.840 | 1.840 | 136,731 | -0.12(-6.12%) |
Mar 22, 2005 | 2.120 | 2.120 | 1.920 | 1.960 | 96,288 | -0.16(-7.55%) |
Mar 21, 2005 | 2.160 | 2.160 | 2.000 | 2.120 | 70,905 | +0.08(+3.92%) |
Mar 18, 2005 | 2.120 | 2.160 | 2.000 | 2.040 | 50,898 | -0.08(-3.77%) |
Mar 17, 2005 | 2.040 | 2.200 | 1.840 | 2.120 | 167,537 | +0.16(+8.16%) |
Mar 16, 2005 | 2.160 | 2.160 | 1.916 | 1.960 | 194,349 | -0.16(-7.55%) |
Mar 15, 2005 | 2.200 | 2.240 | 2.080 | 2.120 | 159,389 | -0.08(-3.64%) |
Mar 14, 2005 | 2.360 | 2.560 | 2.120 | 2.200 | 1,258,376 | -1.12(-33.73%) |
Mar 11, 2005 | 3.160 | 3.440 | 3.080 | 3.320 | 30,075 | +0.28(+9.21%) |
Mar 10, 2005 | 2.800 | 3.120 | 2.800 | 3.040 | 185,117 | +0.12(+4.11%) |
Mar 09, 2005 | 2.880 | 3.120 | 2.760 | 2.920 | 149,584 | +0.08(+2.82%) |
Mar 08, 2005 | 2.680 | 2.920 | 2.640 | 2.840 | 167,897 | +0.20(+7.58%) |
Mar 07, 2005 | 2.840 | 2.840 | 2.520 | 2.640 | 561,632 | -0.16(-5.71%) |
Mar 04, 2005 | 3.160 | 3.344 | 2.636 | 2.800 | 772,960 | -0.28(-9.09%) |
Mar 03, 2005 | 3.560 | 3.760 | 3.080 | 3.080 | 807,495 | -0.48(-13.48%) |
Mar 02, 2005 | 3.760 | 3.760 | 3.444 | 3.560 | 43,400 | -0.08(-2.20%) |
Mar 01, 2005 | 3.840 | 3.840 | 3.560 | 3.640 | 27,189 | -0.08(-2.15%) |
Feb 28, 2005 | 3.600 | 3.840 | 3.560 | 3.720 | 16,662 | +0.16(+4.49%) |
Feb 25, 2005 | 3.560 | 3.800 | 3.520 | 3.560 | 64,735 | -0.12(-3.26%) |
Feb 24, 2005 | 3.840 | 3.840 | 3.680 | 3.680 | 20,582 | -0.08(-2.13%) |
Feb 23, 2005 | 3.840 | 3.840 | 3.560 | 3.760 | 54,761 | +0.00(+0.00%) |
Feb 22, 2005 | 3.720 | 4.000 | 3.720 | 3.760 | 60,759 | -0.20(-5.05%) |
Feb 18, 2005 | 4.080 | 4.080 | 3.880 | 3.960 | 13,249 | -0.04(-1.10%) |
Feb 17, 2005 | 4.000 | 4.080 | 3.960 | 4.004 | 38,265 | -0.04(-0.89%) |
Feb 16, 2005 | 4.160 | 4.200 | 4.000 | 4.040 | 55,867 | +0.00(+0.00%) |
Feb 15, 2005 | 4.200 | 4.200 | 3.960 | 4.040 | 61,050 | -0.20(-4.72%) |
Feb 14, 2005 | 4.240 | 4.280 | 4.000 | 4.240 | 29,836 | +0.00(+0.00%) |
Feb 11, 2005 | 4.200 | 4.560 | 4.120 | 4.240 | 64,089 | +0.04(+0.95%) |
Feb 10, 2005 | 4.040 | 4.200 | 3.920 | 4.200 | 66,421 | +0.16(+3.96%) |
Feb 09, 2005 | 4.080 | 4.240 | 3.840 | 4.040 | 29,297 | +0.04(+1.00%) |
Feb 08, 2005 | 3.880 | 4.080 | 3.880 | 4.000 | 22,749 | +0.00(+0.00%) |
Feb 07, 2005 | 4.160 | 4.160 | 3.920 | 4.000 | 67,243 | -0.12(-2.91%) |
Feb 04, 2005 | 4.560 | 4.560 | 4.120 | 4.120 | 129,200 | -0.48(-10.43%) |
Feb 03, 2005 | 4.000 | 4.760 | 3.960 | 4.600 | 180,333 | +0.64(+16.16%) |
Feb 02, 2005 | 3.960 | 4.000 | 3.800 | 3.960 | 52,904 | +0.08(+2.06%) |
Feb 01, 2005 | 3.760 | 3.920 | 3.600 | 3.880 | 78,755 | +0.20(+5.43%) |
Jan 31, 2005 | 3.600 | 3.720 | 3.400 | 3.680 | 55,753 | +0.16(+4.55%) |
Jan 28, 2005 | 3.360 | 3.600 | 3.360 | 3.520 | 40,593 | +0.00(+0.00%) |
Jan 27, 2005 | 3.640 | 3.800 | 3.440 | 3.520 | 74,321 | -0.12(-3.30%) |
Jan 26, 2005 | 3.560 | 3.800 | 3.560 | 3.640 | 40,618 | -0.04(-1.09%) |
Jan 25, 2005 | 3.480 | 3.960 | 3.440 | 3.680 | 74,014 | +0.16(+4.55%) |
Jan 24, 2005 | 3.760 | 4.000 | 3.320 | 3.520 | 269,523 | -0.48(-12.00%) |
Jan 21, 2005 | 4.520 | 4.760 | 3.800 | 4.000 | 565,230 | -0.88(-18.03%) |
Jan 20, 2005 | 5.000 | 5.120 | 4.760 | 4.880 | 31,532 | -0.20(-3.94%) |
Jan 19, 2005 | 5.320 | 5.320 | 4.840 | 5.080 | 51,352 | +0.04(+0.79%) |
Jan 18, 2005 | 5.040 | 5.120 | 4.800 | 5.040 | 74,969 | +0.20(+4.13%) |
Jan 14, 2005 | 4.640 | 5.200 | 4.600 | 4.840 | 102,117 | +0.16(+3.42%) |
Jan 13, 2005 | 4.840 | 4.840 | 4.600 | 4.680 | 44,611 | -0.16(-3.31%) |
Jan 12, 2005 | 4.600 | 4.960 | 4.600 | 4.840 | 102,557 | +0.24(+5.22%) |
Jan 11, 2005 | 5.040 | 5.040 | 4.560 | 4.600 | 128,890 | -0.48(-9.45%) |
Jan 10, 2005 | 5.320 | 5.360 | 4.920 | 5.080 | 51,619 | -0.04(-0.78%) |
Jan 07, 2005 | 5.120 | 5.280 | 5.040 | 5.120 | 57,969 | -0.16(-3.03%) |
Jan 06, 2005 | 5.160 | 5.400 | 5.080 | 5.280 | 49,568 | +0.12(+2.33%) |
Jan 05, 2005 | 5.400 | 5.480 | 5.000 | 5.160 | 103,197 | -0.00(-0.08%) |
Jan 04, 2005 | 5.480 | 5.600 | 5.120 | 5.164 | 117,189 | -0.36(-6.45%) |
Jan 03, 2005 | 5.600 | 6.000 | 5.440 | 5.520 | 108,974 | -0.44(-7.38%) |
Dec 31, 2004 | 6.000 | 6.080 | 5.840 | 5.960 | 51,950 | +0.04(+0.68%) |
Dec 30, 2004 | 6.000 | 6.120 | 5.840 | 5.920 | 75,375 | -0.08(-1.33%) |
Dec 29, 2004 | 5.400 | 6.240 | 5.400 | 6.000 | 250,450 | +0.52(+9.49%) |
Dec 28, 2004 | 5.480 | 5.600 | 5.360 | 5.480 | 65,075 | +0.00(+0.00%) |
Dec 27, 2004 | 5.520 | 5.600 | 5.400 | 5.480 | 115,875 | -0.04(-0.72%) |
Dec 23, 2004 | 5.320 | 5.680 | 5.320 | 5.520 | 66,225 | +0.20(+3.76%) |
Dec 22, 2004 | 5.280 | 5.560 | 5.280 | 5.320 | 74,850 | -0.08(-1.48%) |
Dec 21, 2004 | 5.680 | 5.840 | 5.400 | 5.400 | 80,000 | -0.36(-6.25%) |
Dec 20, 2004 | 6.000 | 6.320 | 5.680 | 5.760 | 150,200 | -0.20(-3.36%) |
Dec 17, 2004 | 5.520 | 6.080 | 5.520 | 5.960 | 101,500 | +0.28(+4.93%) |
Dec 16, 2004 | 5.680 | 5.720 | 5.400 | 5.680 | 58,550 | +0.16(+2.90%) |
Dec 15, 2004 | 5.520 | 5.800 | 5.320 | 5.520 | 136,650 | +0.08(+1.47%) |
Dec 14, 2004 | 5.480 | 5.840 | 5.400 | 5.440 | 63,325 | -0.24(-4.23%) |
Dec 13, 2004 | 5.800 | 5.960 | 5.400 | 5.680 | 112,675 | -0.04(-0.70%) |
Dec 10, 2004 | 5.120 | 5.840 | 5.120 | 5.720 | 191,800 | +0.44(+8.33%) |
Dec 09, 2004 | 5.160 | 5.280 | 4.880 | 5.280 | 128,850 | +0.04(+0.76%) |
Dec 08, 2004 | 5.520 | 5.520 | 4.840 | 5.240 | 110,650 | -0.24(-4.38%) |
Dec 07, 2004 | 6.120 | 6.160 | 5.400 | 5.480 | 277,300 | -0.68(-11.04%) |
Dec 06, 2004 | 6.440 | 6.800 | 6.156 | 6.160 | 159,000 | +0.04(+0.65%) |
Dec 03, 2004 | 6.680 | 6.960 | 6.000 | 6.120 | 647,950 | +0.16(+2.68%) |
Dec 02, 2004 | 5.200 | 5.960 | 5.040 | 5.960 | 492,225 | +0.96(+19.20%) |
Dec 01, 2004 | 4.640 | 5.200 | 4.600 | 5.000 | 266,250 | +0.44(+9.65%) |
Nov 30, 2004 | 4.520 | 4.960 | 4.360 | 4.560 | 294,800 | -0.04(-0.87%) |
Nov 29, 2004 | 4.760 | 5.040 | 4.360 | 4.600 | 378,675 | -0.36(-7.18%) |
Nov 26, 2004 | 5.160 | 5.160 | 4.720 | 4.956 | 96,125 | -0.04(-0.88%) |
Nov 24, 2004 | 5.480 | 5.480 | 4.920 | 5.000 | 136,250 | -0.24(-4.58%) |
Nov 23, 2004 | 5.360 | 5.400 | 5.160 | 5.240 | 85,650 | -0.08(-1.50%) |
Nov 22, 2004 | 5.120 | 5.560 | 5.080 | 5.320 | 193,925 | +0.24(+4.72%) |
Nov 19, 2004 | 4.840 | 5.200 | 4.640 | 5.080 | 162,450 | +0.12(+2.42%) |
Nov 18, 2004 | 5.080 | 5.400 | 4.840 | 4.960 | 176,100 | -0.32(-6.06%) |
Nov 17, 2004 | 5.120 | 5.440 | 4.960 | 5.280 | 352,675 | +0.28(+5.60%) |
Nov 16, 2004 | 4.880 | 5.360 | 4.600 | 5.000 | 743,675 | +0.09(+1.79%) |
Nov 15, 2004 | 4.360 | 5.120 | 4.040 | 4.912 | 773,275 | +0.79(+19.22%) |
Nov 12, 2004 | 3.680 | 4.280 | 3.400 | 4.120 | 582,175 | +0.52(+14.44%) |
Nov 11, 2004 | 3.960 | 3.960 | 3.600 | 3.600 | 168,150 | -0.28(-7.22%) |
Nov 10, 2004 | 4.000 | 4.040 | 3.800 | 3.880 | 205,575 | -0.16(-3.96%) |
Nov 09, 2004 | 4.160 | 4.200 | 3.840 | 4.040 | 280,000 | -0.08(-1.94%) |
Nov 08, 2004 | 4.000 | 4.480 | 3.840 | 4.120 | 1,036,775 | +0.12(+3.00%) |
Nov 05, 2004 | 3.320 | 4.160 | 3.240 | 4.000 | 2,157,550 | +1.16(+40.85%) |
Nov 04, 2004 | 2.800 | 2.960 | 2.680 | 2.840 | 357,975 | +0.12(+4.41%) |
Nov 03, 2004 | 2.840 | 2.920 | 2.640 | 2.720 | 115,500 | -0.04(-1.31%) |
Nov 02, 2004 | 2.600 | 2.920 | 2.600 | 2.756 | 111,300 | +0.08(+2.84%) |
Nov 01, 2004 | 2.440 | 2.760 | 2.400 | 2.680 | 159,825 | +0.12(+4.69%) |
Oct 29, 2004 | 2.320 | 2.560 | 2.280 | 2.560 | 44,875 | +0.28(+12.28%) |
Oct 28, 2004 | 2.280 | 2.320 | 2.160 | 2.280 | 48,250 | +0.08(+3.64%) |
Oct 27, 2004 | 2.240 | 2.360 | 2.160 | 2.200 | 68,375 | +0.04(+1.85%) |
Oct 26, 2004 | 2.280 | 2.320 | 2.160 | 2.160 | 70,075 | -0.12(-5.26%) |
Oct 25, 2004 | 2.360 | 2.560 | 2.240 | 2.280 | 82,075 | -0.12(-5.00%) |
Oct 22, 2004 | 2.280 | 2.480 | 2.200 | 2.400 | 41,850 | +0.16(+7.14%) |
Oct 21, 2004 | 2.280 | 2.400 | 2.240 | 2.240 | 26,700 | -0.12(-5.08%) |
Oct 20, 2004 | 2.520 | 2.520 | 2.240 | 2.360 | 25,525 | +0.12(+5.36%) |
Oct 19, 2004 | 2.280 | 2.400 | 2.200 | 2.240 | 50,700 | -0.04(-1.75%) |
Oct 18, 2004 | 2.276 | 2.400 | 2.240 | 2.280 | 54,625 | -0.04(-1.72%) |
Oct 15, 2004 | 2.440 | 2.560 | 2.280 | 2.320 | 51,750 | -0.08(-3.33%) |
Oct 14, 2004 | 2.360 | 2.480 | 2.360 | 2.400 | 10,850 | +0.00(+0.00%) |
Oct 13, 2004 | 2.560 | 2.560 | 2.400 | 2.400 | 47,875 | -0.08(-3.23%) |
Oct 12, 2004 | 2.600 | 2.600 | 2.400 | 2.480 | 45,450 | -0.04(-1.59%) |
Oct 11, 2004 | 2.320 | 2.640 | 2.320 | 2.520 | 54,350 | +0.12(+5.00%) |
Oct 08, 2004 | 2.480 | 2.560 | 2.240 | 2.400 | 73,100 | -0.08(-3.23%) |
Oct 07, 2004 | 2.560 | 2.560 | 2.480 | 2.480 | 40,675 | -0.08(-3.13%) |
Oct 06, 2004 | 2.440 | 2.600 | 2.440 | 2.560 | 66,575 | +0.00(+0.00%) |
Oct 05, 2004 | 2.600 | 2.720 | 2.520 | 2.560 | 42,575 | -0.04(-1.54%) |
Oct 04, 2004 | 2.800 | 2.800 | 2.440 | 2.600 | 95,600 | -0.08(-2.99%) |
Oct 01, 2004 | 3.120 | 3.160 | 2.560 | 2.680 | 97,925 | +0.12(+4.69%) |
Sep 30, 2004 | 2.520 | 2.560 | 2.400 | 2.560 | 40,375 | +0.08(+3.23%) |
Sep 29, 2004 | 2.720 | 2.720 | 2.440 | 2.480 | 147,225 | -0.24(-8.82%) |
Sep 28, 2004 | 2.800 | 2.800 | 2.640 | 2.720 | 68,475 | +0.00(+0.00%) |
Sep 27, 2004 | 2.800 | 2.880 | 2.640 | 2.720 | 74,500 | -0.04(-1.45%) |
Sep 24, 2004 | 3.000 | 3.080 | 2.680 | 2.760 | 227,750 | -0.20(-6.76%) |
Sep 23, 2004 | 2.880 | 3.040 | 2.560 | 2.960 | 464,725 | +0.16(+5.71%) |
Sep 22, 2004 | 2.400 | 2.800 | 2.240 | 2.800 | 693,275 | +0.48(+20.69%) |
Sep 21, 2004 | 2.400 | 2.840 | 2.316 | 2.320 | 2,293,950 | +0.28(+13.73%) |
Sep 20, 2004 | 2.200 | 2.200 | 2.000 | 2.040 | 75,900 | -0.12(-5.56%) |
Sep 17, 2004 | 2.160 | 2.240 | 2.000 | 2.160 | 82,325 | +0.08(+3.85%) |
Sep 16, 2004 | 2.000 | 2.120 | 2.000 | 2.080 | 48,326 | +0.08(+4.00%) |
Sep 15, 2004 | 2.080 | 2.080 | 1.960 | 2.000 | 46,250 | +0.01(+0.40%) |
Sep 14, 2004 | 2.080 | 2.200 | 1.880 | 1.992 | 262,900 | -0.09(-4.23%) |
Sep 13, 2004 | 2.240 | 2.240 | 2.040 | 2.080 | 99,375 | -0.12(-5.45%) |
Sep 10, 2004 | 2.280 | 2.280 | 2.040 | 2.200 | 137,725 | -0.08(-3.51%) |
Sep 09, 2004 | 2.200 | 2.320 | 2.160 | 2.280 | 183,225 | +0.12(+5.56%) |
Sep 08, 2004 | 2.200 | 2.240 | 2.040 | 2.160 | 169,190 | +0.04(+1.89%) |
Sep 07, 2004 | 2.400 | 2.480 | 2.120 | 2.120 | 282,077 | -0.19(-8.30%) |
Sep 03, 2004 | 2.400 | 2.520 | 2.200 | 2.312 | 151,750 | -0.09(-3.67%) |
Sep 02, 2004 | 2.360 | 2.400 | 2.160 | 2.400 | 128,400 | +0.12(+5.26%) |
Sep 01, 2004 | 2.400 | 2.480 | 2.160 | 2.280 | 383,625 | -0.12(-5.00%) |
Aug 31, 2004 | 2.000 | 2.440 | 1.880 | 2.400 | 1,175,625 | +0.44(+22.45%) |
Aug 30, 2004 | 2.000 | 2.000 | 1.840 | 1.960 | 70,900 | +0.00(+0.00%) |
Aug 27, 2004 | 1.920 | 2.044 | 1.920 | 1.960 | 95,450 | +0.04(+2.08%) |
Aug 26, 2004 | 2.080 | 2.080 | 1.880 | 1.920 | 157,900 | -0.08(-4.00%) |
Aug 25, 2004 | 1.880 | 2.080 | 1.800 | 2.000 | 126,650 | +0.12(+6.38%) |
Aug 24, 2004 | 1.920 | 2.000 | 1.840 | 1.880 | 190,150 | -0.07(-3.69%) |
Aug 23, 2004 | 2.000 | 2.160 | 1.880 | 1.952 | 720,775 | +0.07(+3.83%) |
Aug 20, 2004 | 1.640 | 1.920 | 1.640 | 1.880 | 323,275 | +0.24(+14.63%) |
Aug 19, 2004 | 1.720 | 1.720 | 1.600 | 1.640 | 45,875 | -0.08(-4.65%) |
Aug 18, 2004 | 1.760 | 1.840 | 1.640 | 1.720 | 143,561 | +0.00(+0.00%) |
Aug 17, 2004 | 1.600 | 1.720 | 1.520 | 1.720 | 26,200 | +0.12(+7.50%) |
Aug 16, 2004 | 1.680 | 1.680 | 1.480 | 1.600 | 72,425 | -0.12(-6.98%) |
Aug 13, 2004 | 1.680 | 1.760 | 1.560 | 1.720 | 77,000 | +0.01(+0.47%) |
Aug 12, 2004 | 1.800 | 1.800 | 1.680 | 1.712 | 35,150 | -0.09(-4.89%) |
Aug 11, 2004 | 1.800 | 1.880 | 1.680 | 1.800 | 52,000 | +0.00(+0.00%) |
Aug 10, 2004 | 1.760 | 1.800 | 1.680 | 1.800 | 44,475 | +0.04(+2.27%) |
Aug 09, 2004 | 1.840 | 1.840 | 1.680 | 1.760 | 67,179 | -0.08(-4.35%) |
Aug 06, 2004 | 1.800 | 1.880 | 1.680 | 1.840 | 64,100 | -0.04(-2.13%) |
Aug 05, 2004 | 1.840 | 1.880 | 1.680 | 1.880 | 74,125 | +0.04(+2.17%) |
Aug 04, 2004 | 1.800 | 1.880 | 1.720 | 1.840 | 115,475 | +0.08(+4.55%) |
Aug 03, 2004 | 1.760 | 1.880 | 1.640 | 1.760 | 194,775 | -0.04(-2.22%) |
Aug 02, 2004 | 2.000 | 2.000 | 1.760 | 1.800 | 84,675 | -0.20(-10.00%) |
Jul 30, 2004 | 2.200 | 2.240 | 1.920 | 2.000 | 355,650 | -0.16(-7.41%) |
Jul 29, 2004 | 2.160 | 2.240 | 1.960 | 2.160 | 99,350 | +0.00(+0.00%) |
Jul 28, 2004 | 2.040 | 2.200 | 1.920 | 2.160 | 55,825 | -0.04(-1.82%) |
Jul 27, 2004 | 2.160 | 2.200 | 1.960 | 2.200 | 32,650 | +0.24(+12.24%) |
Jul 26, 2004 | 2.640 | 2.720 | 1.920 | 1.960 | 112,075 | -0.52(-20.97%) |
Jul 23, 2004 | 2.720 | 2.800 | 2.236 | 2.480 | 60,875 | -0.20(-7.46%) |
Jul 22, 2004 | 2.720 | 2.920 | 2.480 | 2.680 | 102,500 | -0.08(-2.90%) |
Jul 21, 2004 | 2.920 | 2.920 | 2.720 | 2.760 | 43,625 | -0.20(-6.76%) |
Jul 20, 2004 | 3.080 | 3.080 | 2.892 | 2.960 | 68,450 | -0.12(-3.90%) |
Jul 19, 2004 | 3.320 | 3.480 | 2.960 | 3.080 | 29,325 | -0.32(-9.41%) |
Jul 16, 2004 | 3.400 | 3.440 | 3.400 | 3.400 | 11,200 | +0.00(+0.00%) |
Jul 15, 2004 | 3.320 | 3.520 | 3.320 | 3.400 | 3,525 | -0.08(-2.30%) |
Jul 14, 2004 | 3.400 | 3.520 | 3.360 | 3.480 | 7,275 | -0.08(-2.25%) |
Jul 13, 2004 | 3.360 | 3.560 | 3.360 | 3.560 | 1,675 | +0.12(+3.49%) |
Jul 12, 2004 | 3.480 | 3.560 | 3.360 | 3.440 | 21,950 | -0.12(-3.37%) |
Jul 09, 2004 | 3.640 | 3.760 | 3.480 | 3.560 | 38,625 | -0.12(-3.26%) |
Jul 08, 2004 | 3.600 | 3.680 | 3.520 | 3.680 | 8,650 | +0.08(+2.22%) |
Jul 07, 2004 | 3.680 | 3.680 | 3.600 | 3.600 | 8,200 | -0.16(-4.26%) |
Jul 06, 2004 | 3.840 | 3.840 | 3.640 | 3.760 | 3,775 | -0.20(-5.05%) |
Jul 02, 2004 | 3.600 | 4.000 | 3.600 | 3.960 | 8,225 | +0.16(+4.21%) |
Jul 01, 2004 | 3.960 | 4.000 | 3.600 | 3.800 | 14,200 | -0.20(-5.00%) |
Jun 30, 2004 | 3.960 | 4.040 | 3.640 | 4.000 | 80,400 | +0.12(+3.09%) |
Jun 29, 2004 | 3.360 | 3.920 | 3.360 | 3.880 | 20,850 | +0.24(+6.59%) |
Jun 28, 2004 | 3.360 | 3.720 | 3.360 | 3.640 | 6,875 | +0.04(+1.11%) |
Jun 25, 2004 | 3.720 | 3.720 | 3.520 | 3.600 | 23,175 | -0.12(-3.23%) |
Jun 24, 2004 | 3.640 | 3.800 | 3.600 | 3.720 | 19,275 | +0.04(+1.09%) |
Jun 23, 2004 | 3.760 | 3.760 | 3.560 | 3.680 | 7,375 | -0.04(-1.08%) |
Jun 22, 2004 | 3.400 | 3.760 | 3.400 | 3.720 | 20,425 | +0.16(+4.49%) |
Jun 21, 2004 | 3.760 | 3.880 | 3.520 | 3.560 | 32,500 | -0.20(-5.32%) |
Jun 18, 2004 | 4.120 | 4.120 | 3.640 | 3.760 | 28,000 | -0.16(-4.08%) |
Jun 17, 2004 | 3.760 | 4.120 | 3.560 | 3.920 | 80,775 | +0.36(+10.11%) |
Jun 16, 2004 | 3.480 | 3.760 | 3.440 | 3.560 | 7,250 | +0.08(+2.30%) |
Jun 15, 2004 | 3.520 | 3.760 | 3.320 | 3.480 | 25,125 | -0.04(-1.14%) |
Jun 14, 2004 | 3.600 | 3.600 | 3.360 | 3.520 | 13,025 | +0.16(+4.76%) |
Jun 10, 2004 | 3.560 | 3.560 | 3.360 | 3.360 | 6,750 | -0.08(-2.33%) |
Jun 09, 2004 | 3.480 | 3.560 | 3.400 | 3.440 | 18,650 | -0.08(-2.27%) |
Jun 08, 2004 | 3.560 | 3.560 | 3.440 | 3.520 | 7,900 | -0.04(-1.12%) |
Jun 07, 2004 | 3.600 | 3.600 | 3.480 | 3.560 | 6,175 | +0.00(+0.00%) |
Jun 04, 2004 | 3.920 | 3.960 | 3.400 | 3.560 | 51,900 | -0.32(-8.25%) |
Jun 03, 2004 | 3.880 | 3.960 | 3.600 | 3.880 | 9,850 | +0.16(+4.30%) |
Jun 02, 2004 | 3.640 | 3.880 | 3.560 | 3.720 | 2,050 | -0.04(-1.06%) |
Jun 01, 2004 | 3.960 | 3.960 | 3.480 | 3.760 | 18,750 | -0.12(-2.99%) |
May 28, 2004 | 3.760 | 3.960 | 3.720 | 3.876 | 12,250 | +0.08(+2.00%) |
May 27, 2004 | 3.800 | 4.000 | 3.680 | 3.800 | 21,200 | +0.20(+5.56%) |
May 26, 2004 | 3.600 | 3.800 | 3.520 | 3.600 | 10,300 | +0.08(+2.27%) |
May 25, 2004 | 3.680 | 3.800 | 3.520 | 3.520 | 23,025 | -0.12(-3.30%) |
May 24, 2004 | 3.804 | 3.804 | 3.640 | 3.640 | 11,400 | -0.12(-3.19%) |
May 21, 2004 | 3.960 | 3.960 | 3.600 | 3.760 | 16,950 | -0.04(-1.05%) |
May 20, 2004 | 3.880 | 4.000 | 3.800 | 3.800 | 11,875 | -0.16(-4.04%) |
May 19, 2004 | 4.000 | 4.080 | 3.800 | 3.960 | 25,675 | +0.28(+7.61%) |
May 18, 2004 | 4.160 | 4.160 | 3.640 | 3.680 | 28,850 | -0.48(-11.54%) |
May 17, 2004 | 4.240 | 4.360 | 4.080 | 4.160 | 8,750 | -0.08(-1.89%) |
May 14, 2004 | 4.200 | 4.280 | 4.160 | 4.240 | 29,575 | +0.00(+0.00%) |
May 13, 2004 | 4.400 | 4.400 | 4.160 | 4.240 | 45,525 | -0.08(-1.85%) |
May 12, 2004 | 4.240 | 4.360 | 4.080 | 4.320 | 9,900 | +0.12(+2.86%) |
May 11, 2004 | 4.200 | 4.400 | 4.200 | 4.200 | 24,275 | +0.00(+0.00%) |
May 10, 2004 | 4.080 | 4.480 | 4.080 | 4.200 | 37,125 | +0.00(+0.00%) |
May 07, 2004 | 4.120 | 4.276 | 4.120 | 4.200 | 33,750 | +0.00(+0.00%) |
May 06, 2004 | 4.320 | 4.440 | 4.120 | 4.200 | 93,175 | -0.08(-1.96%) |
May 05, 2004 | 4.160 | 4.400 | 4.160 | 4.284 | 148,525 | +0.08(+2.00%) |
May 04, 2004 | 4.520 | 4.528 | 4.040 | 4.200 | 44,850 | -0.40(-8.70%) |
May 03, 2004 | 4.880 | 4.880 | 4.560 | 4.600 | 16,150 | -0.30(-6.05%) |
Apr 30, 2004 | 4.540 | 5.160 | 4.540 | 4.896 | 46,250 | -0.18(-3.62%) |
Apr 29, 2004 | 5.160 | 5.160 | 4.760 | 5.080 | 59,075 | -0.04(-0.78%) |
Apr 28, 2004 | 5.200 | 5.240 | 4.960 | 5.120 | 81,275 | -0.08(-1.54%) |
Apr 27, 2004 | 5.280 | 5.280 | 5.040 | 5.200 | 50,500 | -0.04(-0.76%) |
Apr 26, 2004 | 4.760 | 5.400 | 4.720 | 5.240 | 103,600 | +0.16(+3.15%) |
Apr 23, 2004 | 5.400 | 5.560 | 4.720 | 5.080 | 395,550 | +0.84(+19.81%) |
Apr 22, 2004 | 4.320 | 4.320 | 4.000 | 4.240 | 160,550 | +0.00(+0.00%) |
Apr 21, 2004 | 4.520 | 4.520 | 4.040 | 4.240 | 62,225 | +0.16(+3.92%) |
Apr 20, 2004 | 4.400 | 4.720 | 4.040 | 4.080 | 274,525 | -0.20(-4.67%) |
Apr 19, 2004 | 4.200 | 4.440 | 4.120 | 4.280 | 41,300 | +0.08(+1.90%) |
Apr 16, 2004 | 4.080 | 4.200 | 3.880 | 4.200 | 42,725 | +0.24(+6.06%) |
Apr 15, 2004 | 4.100 | 4.160 | 3.840 | 3.960 | 23,225 | -0.08(-1.98%) |
Apr 14, 2004 | 4.200 | 4.200 | 4.000 | 4.040 | 13,450 | -0.08(-1.94%) |
Apr 13, 2004 | 4.160 | 4.200 | 4.040 | 4.120 | 30,675 | -0.04(-0.96%) |
Apr 12, 2004 | 4.080 | 4.240 | 4.000 | 4.160 | 76,775 | -0.04(-0.95%) |
Apr 08, 2004 | 4.280 | 4.360 | 4.200 | 4.200 | 35,325 | -0.16(-3.67%) |
Apr 07, 2004 | 4.400 | 4.480 | 4.240 | 4.360 | 33,675 | -0.08(-1.80%) |
Apr 06, 2004 | 4.160 | 4.560 | 4.160 | 4.440 | 30,400 | +0.12(+2.78%) |
Apr 05, 2004 | 4.400 | 4.560 | 4.160 | 4.320 | 33,450 | -0.08(-1.73%) |
Apr 02, 2004 | 4.600 | 5.000 | 4.280 | 4.396 | 94,700 | -0.20(-4.43%) |