Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.180 | 6.180 | 5.900 | 5.900 | 1,200 | -0.28(-4.53%) |
Apr 28, 2005 | 6.200 | 6.300 | 6.180 | 6.180 | 9,000 | -0.03(-0.48%) |
Apr 27, 2005 | 6.210 | 6.210 | 6.210 | 6.210 | 500 | -0.04(-0.64%) |
Apr 26, 2005 | 6.470 | 6.470 | 6.250 | 6.250 | 5,300 | -0.15(-2.34%) |
Apr 25, 2005 | 6.460 | 6.500 | 6.400 | 6.400 | 5,700 | -0.06(-0.93%) |
Apr 22, 2005 | 6.480 | 6.480 | 6.430 | 6.460 | 3,700 | +0.04(+0.62%) |
Apr 21, 2005 | 6.480 | 6.490 | 6.420 | 6.420 | 3,500 | +0.01(+0.16%) |
Apr 20, 2005 | 6.500 | 6.500 | 6.410 | 6.410 | 1,500 | -0.14(-2.14%) |
Apr 19, 2005 | 6.470 | 6.550 | 6.460 | 6.550 | 5,700 | +0.13(+2.02%) |
Apr 18, 2005 | 6.450 | 6.450 | 6.350 | 6.420 | 400 | +0.02(+0.31%) |
Apr 15, 2005 | 6.400 | 6.400 | 6.400 | 6.400 | 400 | -0.05(-0.78%) |
Apr 14, 2005 | 6.560 | 6.560 | 6.450 | 6.450 | 8,000 | -0.16(-2.42%) |
Apr 13, 2005 | 6.430 | 6.670 | 6.430 | 6.610 | 7,500 | +0.08(+1.23%) |
Apr 12, 2005 | 6.600 | 6.600 | 6.500 | 6.530 | 1,900 | -0.15(-2.25%) |
Apr 11, 2005 | 6.600 | 6.680 | 6.600 | 6.680 | 1,900 | -0.01(-0.15%) |
Apr 08, 2005 | 6.690 | 6.690 | 6.690 | 6.690 | 600 | -0.01(-0.15%) |
Apr 07, 2005 | 6.780 | 6.800 | 6.600 | 6.700 | 9,000 | -0.18(-2.62%) |
Apr 06, 2005 | 7.050 | 7.050 | 6.810 | 6.880 | 6,300 | -0.17(-2.41%) |
Apr 05, 2005 | 6.930 | 7.050 | 6.900 | 7.050 | 8,800 | +0.17(+2.47%) |
Apr 04, 2005 | 6.800 | 6.950 | 6.800 | 6.880 | 5,300 | +0.14(+2.08%) |
Apr 01, 2005 | 6.660 | 6.740 | 6.660 | 6.740 | 2,900 | +0.04(+0.60%) |
Mar 31, 2005 | 6.550 | 6.700 | 6.550 | 6.700 | 3,300 | +0.10(+1.52%) |
Mar 30, 2005 | 6.600 | 6.750 | 6.600 | 6.600 | 3,000 | +0.00(+0.00%) |
Mar 29, 2005 | 6.580 | 6.700 | 6.500 | 6.600 | 17,000 | +0.00(+0.00%) |
Mar 28, 2005 | 6.720 | 6.720 | 6.600 | 6.600 | 6,600 | -0.14(-2.08%) |
Mar 24, 2005 | 6.770 | 6.770 | 6.740 | 6.740 | 1,500 | -0.06(-0.88%) |
Mar 23, 2005 | 6.790 | 6.800 | 6.740 | 6.800 | 2,800 | -0.08(-1.16%) |
Mar 22, 2005 | 6.880 | 6.880 | 6.880 | 6.880 | 300 | -0.05(-0.72%) |
Mar 21, 2005 | 6.860 | 6.950 | 6.860 | 6.930 | 8,500 | +0.07(+1.02%) |
Mar 18, 2005 | 6.910 | 6.910 | 6.860 | 6.860 | 1,700 | -0.08(-1.15%) |
Mar 17, 2005 | 6.940 | 6.940 | 6.940 | 6.940 | 400 | +0.00(+0.00%) |
Mar 16, 2005 | 6.870 | 6.940 | 6.870 | 6.940 | 7,100 | +0.06(+0.87%) |
Mar 15, 2005 | 6.840 | 6.880 | 6.840 | 6.880 | 4,600 | +0.17(+2.53%) |
Mar 14, 2005 | 6.800 | 6.800 | 6.700 | 6.710 | 7,900 | -0.14(-2.04%) |
Mar 11, 2005 | 6.950 | 6.950 | 6.750 | 6.850 | 2,500 | -0.10(-1.44%) |
Mar 10, 2005 | 6.840 | 6.960 | 6.840 | 6.950 | 8,000 | +0.07(+1.02%) |
Mar 09, 2005 | 6.850 | 7.000 | 6.850 | 6.880 | 7,800 | +0.03(+0.44%) |
Mar 08, 2005 | 7.020 | 7.020 | 6.850 | 6.850 | 7,100 | -0.15(-2.14%) |
Mar 07, 2005 | 6.800 | 7.040 | 6.800 | 7.000 | 6,700 | +0.14(+2.04%) |
Mar 04, 2005 | 6.830 | 6.900 | 6.750 | 6.860 | 9,300 | +0.00(+0.00%) |
Mar 03, 2005 | 6.850 | 6.890 | 6.740 | 6.860 | 10,200 | -0.05(-0.72%) |
Mar 02, 2005 | 6.910 | 6.990 | 6.870 | 6.910 | 7,600 | +0.01(+0.14%) |
Mar 01, 2005 | 6.780 | 6.900 | 6.780 | 6.900 | 5,100 | +0.18(+2.68%) |
Feb 28, 2005 | 6.990 | 6.990 | 6.710 | 6.720 | 4,200 | -0.27(-3.86%) |
Feb 25, 2005 | 7.040 | 7.040 | 6.700 | 6.990 | 14,400 | -0.05(-0.71%) |
Feb 24, 2005 | 7.090 | 7.090 | 7.040 | 7.040 | 200 | -0.01(-0.14%) |
Feb 23, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 3,600 | +0.04(+0.57%) |
Feb 22, 2005 | 7.100 | 7.100 | 7.000 | 7.010 | 8,000 | -0.13(-1.82%) |
Feb 18, 2005 | 7.060 | 7.140 | 7.060 | 7.140 | 1,900 | +0.06(+0.85%) |
Feb 17, 2005 | 7.050 | 7.150 | 7.050 | 7.080 | 3,500 | -0.03(-0.42%) |
Feb 16, 2005 | 7.050 | 7.110 | 7.050 | 7.110 | 900 | +0.01(+0.14%) |
Feb 15, 2005 | 7.200 | 7.200 | 7.090 | 7.100 | 7,300 | +0.01(+0.14%) |
Feb 14, 2005 | 7.090 | 7.140 | 7.090 | 7.090 | 1,700 | +0.06(+0.85%) |
Feb 11, 2005 | 7.090 | 7.090 | 7.030 | 7.030 | 4,300 | -0.06(-0.85%) |
Feb 10, 2005 | 7.100 | 7.100 | 7.030 | 7.090 | 5,700 | +0.07(+1.00%) |
Feb 09, 2005 | 7.100 | 7.100 | 7.000 | 7.020 | 5,700 | -0.17(-2.36%) |
Feb 08, 2005 | 7.050 | 7.190 | 7.010 | 7.190 | 10,100 | -0.02(-0.28%) |
Feb 07, 2005 | 7.150 | 7.210 | 7.130 | 7.210 | 1,100 | +0.07(+0.98%) |
Feb 04, 2005 | 7.220 | 7.220 | 7.100 | 7.140 | 27,600 | -0.01(-0.14%) |
Feb 03, 2005 | 7.250 | 7.400 | 7.150 | 7.150 | 26,200 | -0.10(-1.38%) |
Feb 02, 2005 | 7.150 | 7.250 | 7.150 | 7.250 | 6,700 | +0.00(+0.00%) |
Feb 01, 2005 | 7.150 | 7.250 | 6.970 | 7.250 | 11,400 | -0.02(-0.28%) |
Jan 31, 2005 | 7.200 | 7.270 | 7.110 | 7.270 | 13,600 | +0.10(+1.39%) |
Jan 28, 2005 | 6.960 | 7.170 | 6.960 | 7.170 | 31,100 | +0.23(+3.31%) |
Jan 27, 2005 | 6.800 | 6.940 | 6.800 | 6.940 | 4,500 | +0.09(+1.31%) |
Jan 26, 2005 | 6.850 | 7.000 | 6.850 | 6.850 | 6,300 | -0.02(-0.29%) |
Jan 25, 2005 | 6.950 | 6.950 | 6.870 | 6.870 | 4,300 | -0.08(-1.15%) |
Jan 24, 2005 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.000 | 7.010 | 6.850 | 6.950 | 10,100 | -0.04(-0.57%) |
Jan 20, 2005 | 7.000 | 7.040 | 6.940 | 6.990 | 1,400 | -0.09(-1.27%) |
Jan 19, 2005 | 6.950 | 7.090 | 6.930 | 7.080 | 9,300 | +0.03(+0.43%) |
Jan 18, 2005 | 6.700 | 7.050 | 6.670 | 7.050 | 10,100 | +0.31(+4.60%) |
Jan 14, 2005 | 6.550 | 6.750 | 6.460 | 6.740 | 19,800 | +0.34(+5.31%) |
Jan 13, 2005 | 6.330 | 6.440 | 6.330 | 6.400 | 6,000 | +0.05(+0.79%) |
Jan 12, 2005 | 6.300 | 6.400 | 6.280 | 6.350 | 15,700 | +0.00(+0.00%) |
Jan 11, 2005 | 6.450 | 6.450 | 6.300 | 6.350 | 10,200 | -0.10(-1.55%) |
Jan 10, 2005 | 6.320 | 6.500 | 6.210 | 6.450 | 23,700 | -0.02(-0.31%) |
Jan 07, 2005 | 6.490 | 6.500 | 6.420 | 6.470 | 9,000 | -0.03(-0.46%) |
Jan 06, 2005 | 6.430 | 6.510 | 6.430 | 6.500 | 31,500 | +0.00(+0.00%) |
Jan 05, 2005 | 6.600 | 6.620 | 6.350 | 6.500 | 6,000 | -0.06(-0.91%) |
Jan 04, 2005 | 6.560 | 6.630 | 6.560 | 6.560 | 8,500 | -0.09(-1.35%) |
Jan 03, 2005 | 6.650 | 6.660 | 6.640 | 6.650 | 7,000 | -0.05(-0.75%) |
Dec 31, 2004 | 6.680 | 6.700 | 6.650 | 6.700 | 3,700 | +0.00(+0.00%) |
Dec 30, 2004 | 6.750 | 6.850 | 6.700 | 6.700 | 6,200 | -0.05(-0.74%) |
Dec 29, 2004 | 6.840 | 6.840 | 6.750 | 6.750 | 6,600 | -0.08(-1.17%) |
Dec 28, 2004 | 6.730 | 6.950 | 6.730 | 6.830 | 14,600 | +0.05(+0.74%) |
Dec 27, 2004 | 6.760 | 6.780 | 6.630 | 6.780 | 12,000 | +0.05(+0.74%) |
Dec 23, 2004 | 6.550 | 6.730 | 6.550 | 6.730 | 4,200 | +0.21(+3.22%) |
Dec 22, 2004 | 6.500 | 6.530 | 6.450 | 6.520 | 20,000 | +0.07(+1.09%) |
Dec 21, 2004 | 6.300 | 6.450 | 6.250 | 6.450 | 7,500 | +0.18(+2.87%) |
Dec 20, 2004 | 6.370 | 6.400 | 6.230 | 6.270 | 5,700 | -0.20(-3.09%) |
Dec 17, 2004 | 6.590 | 6.600 | 6.460 | 6.470 | 13,200 | -0.14(-2.12%) |
Dec 16, 2004 | 6.600 | 6.650 | 6.550 | 6.610 | 9,100 | -0.07(-1.05%) |
Dec 15, 2004 | 6.630 | 6.680 | 6.600 | 6.680 | 8,800 | +0.07(+1.06%) |
Dec 14, 2004 | 6.400 | 6.660 | 6.400 | 6.610 | 9,800 | +0.21(+3.28%) |
Dec 13, 2004 | 6.410 | 6.500 | 6.400 | 6.400 | 5,200 | -0.04(-0.62%) |
Dec 10, 2004 | 6.150 | 6.440 | 6.150 | 6.440 | 5,400 | +0.26(+4.21%) |
Dec 09, 2004 | 6.150 | 6.180 | 6.090 | 6.180 | 5,100 | +0.08(+1.31%) |
Dec 08, 2004 | 6.280 | 6.280 | 6.100 | 6.100 | 14,900 | -0.16(-2.56%) |
Dec 07, 2004 | 6.390 | 6.390 | 6.220 | 6.260 | 7,600 | -0.16(-2.49%) |
Dec 06, 2004 | 6.450 | 6.610 | 6.420 | 6.420 | 8,600 | -0.03(-0.47%) |
Dec 03, 2004 | 6.050 | 6.450 | 6.050 | 6.450 | 13,200 | +0.35(+5.74%) |
Dec 02, 2004 | 6.270 | 6.320 | 5.950 | 6.100 | 28,400 | -0.25(-3.94%) |
Dec 01, 2004 | 6.600 | 6.800 | 6.350 | 6.350 | 14,600 | -0.30(-4.51%) |
Nov 30, 2004 | 7.000 | 7.040 | 6.550 | 6.650 | 14,900 | -0.45(-6.34%) |
Nov 29, 2004 | 7.150 | 7.150 | 6.920 | 7.100 | 11,200 | -0.10(-1.39%) |
Nov 26, 2004 | 7.150 | 7.200 | 7.100 | 7.200 | 11,800 | +0.15(+2.13%) |
Nov 24, 2004 | 6.800 | 7.170 | 6.750 | 7.050 | 52,800 | +0.33(+4.91%) |
Nov 23, 2004 | 6.480 | 6.730 | 6.480 | 6.720 | 18,000 | +0.30(+4.67%) |
Nov 22, 2004 | 6.100 | 6.460 | 6.070 | 6.420 | 16,000 | +0.32(+5.25%) |
Nov 19, 2004 | 6.100 | 6.100 | 6.010 | 6.100 | 19,000 | +0.05(+0.83%) |
Nov 18, 2004 | 5.950 | 6.050 | 5.850 | 6.050 | 16,200 | +0.10(+1.68%) |
Nov 17, 2004 | 5.750 | 5.950 | 5.750 | 5.950 | 27,300 | +0.17(+2.94%) |
Nov 16, 2004 | 5.800 | 5.850 | 5.780 | 5.780 | 11,100 | -0.07(-1.20%) |
Nov 15, 2004 | 5.770 | 5.850 | 5.770 | 5.850 | 8,800 | +0.00(+0.00%) |
Nov 12, 2004 | 5.750 | 5.850 | 5.750 | 5.850 | 15,400 | +0.10(+1.74%) |
Nov 11, 2004 | 5.730 | 5.750 | 5.700 | 5.750 | 18,600 | +0.02(+0.35%) |
Nov 10, 2004 | 5.680 | 5.730 | 5.610 | 5.730 | 3,500 | +0.05(+0.88%) |
Nov 09, 2004 | 5.420 | 5.680 | 5.420 | 5.680 | 12,200 | +0.17(+3.09%) |
Nov 08, 2004 | 5.460 | 5.620 | 5.460 | 5.510 | 13,600 | +0.01(+0.18%) |
Nov 05, 2004 | 5.420 | 5.500 | 5.420 | 5.500 | 6,900 | +0.06(+1.10%) |
Nov 04, 2004 | 5.450 | 5.450 | 5.410 | 5.440 | 1,000 | +0.04(+0.74%) |
Nov 03, 2004 | 5.450 | 5.480 | 5.400 | 5.400 | 4,000 | -0.05(-0.92%) |
Nov 02, 2004 | 5.410 | 5.450 | 5.400 | 5.450 | 7,900 | +0.05(+0.93%) |
Nov 01, 2004 | 5.400 | 5.470 | 5.400 | 5.400 | 10,400 | +0.00(+0.00%) |
Oct 29, 2004 | 5.320 | 5.450 | 5.320 | 5.400 | 6,100 | +0.15(+2.86%) |
Oct 28, 2004 | 5.290 | 5.300 | 5.250 | 5.250 | 1,700 | -0.05(-0.94%) |
Oct 27, 2004 | 5.210 | 5.350 | 5.200 | 5.300 | 6,700 | +0.05(+0.95%) |
Oct 26, 2004 | 5.170 | 5.250 | 5.170 | 5.250 | 3,000 | +0.11(+2.14%) |
Oct 25, 2004 | 5.300 | 5.340 | 5.140 | 5.140 | 12,900 | -0.15(-2.84%) |
Oct 22, 2004 | 5.000 | 5.290 | 5.000 | 5.290 | 8,200 | +0.30(+6.01%) |
Oct 21, 2004 | 4.850 | 4.990 | 4.820 | 4.990 | 14,300 | +0.19(+3.96%) |
Oct 20, 2004 | 4.800 | 4.840 | 4.760 | 4.800 | 5,500 | +0.00(+0.00%) |
Oct 19, 2004 | 4.770 | 4.820 | 4.760 | 4.800 | 2,300 | +0.00(+0.00%) |
Oct 18, 2004 | 4.780 | 4.830 | 4.750 | 4.800 | 1,800 | +0.00(+0.00%) |
Oct 15, 2004 | 4.770 | 4.830 | 4.750 | 4.800 | 4,400 | +0.03(+0.63%) |
Oct 14, 2004 | 4.840 | 4.840 | 4.770 | 4.770 | 5,100 | -0.08(-1.65%) |
Oct 13, 2004 | 4.970 | 4.970 | 4.850 | 4.850 | 4,600 | -0.12(-2.41%) |
Oct 12, 2004 | 4.900 | 4.970 | 4.900 | 4.970 | 4,500 | +0.07(+1.43%) |
Oct 11, 2004 | 4.750 | 4.930 | 4.750 | 4.900 | 5,300 | +0.15(+3.16%) |
Oct 08, 2004 | 4.770 | 4.770 | 4.750 | 4.750 | 8,500 | -0.06(-1.25%) |
Oct 07, 2004 | 4.790 | 4.850 | 4.780 | 4.810 | 1,800 | +0.02(+0.42%) |
Oct 06, 2004 | 4.830 | 4.830 | 4.790 | 4.790 | 3,900 | -0.01(-0.21%) |
Oct 05, 2004 | 4.780 | 4.800 | 4.770 | 4.800 | 2,800 | +0.00(+0.00%) |
Oct 04, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 1,500 | -0.09(-1.84%) |
Oct 01, 2004 | 4.800 | 4.890 | 4.790 | 4.890 | 6,600 | +0.09(+1.87%) |
Sep 30, 2004 | 4.810 | 4.810 | 4.800 | 4.800 | 1,600 | -0.02(-0.41%) |
Sep 29, 2004 | 4.890 | 4.900 | 4.820 | 4.820 | 4,600 | -0.08(-1.63%) |
Sep 28, 2004 | 4.900 | 4.950 | 4.890 | 4.900 | 1,900 | -0.02(-0.41%) |
Sep 27, 2004 | 4.870 | 4.920 | 4.870 | 4.920 | 1,600 | +0.05(+1.03%) |
Sep 24, 2004 | 4.880 | 4.880 | 4.870 | 4.870 | 2,300 | -0.06(-1.22%) |
Sep 23, 2004 | 4.930 | 4.930 | 4.930 | 4.930 | 2,400 | +0.00(+0.00%) |
Sep 22, 2004 | 4.920 | 4.930 | 4.890 | 4.930 | 1,500 | +0.03(+0.61%) |
Sep 21, 2004 | 4.840 | 4.900 | 4.840 | 4.900 | 2,400 | +0.02(+0.41%) |
Sep 20, 2004 | 4.850 | 4.950 | 4.850 | 4.880 | 3,500 | -0.06(-1.21%) |
Sep 17, 2004 | 4.880 | 4.940 | 4.880 | 4.940 | 3,000 | +0.00(+0.00%) |
Sep 16, 2004 | 4.880 | 4.940 | 4.880 | 4.940 | 1,000 | +0.07(+1.44%) |
Sep 15, 2004 | 4.880 | 4.900 | 4.850 | 4.870 | 4,700 | +0.03(+0.62%) |
Sep 14, 2004 | 4.850 | 4.870 | 4.840 | 4.840 | 12,000 | -0.02(-0.41%) |
Sep 13, 2004 | 4.860 | 4.870 | 4.860 | 4.860 | 1,300 | -0.01(-0.21%) |
Sep 10, 2004 | 4.960 | 4.990 | 4.870 | 4.870 | 5,400 | -0.02(-0.41%) |
Sep 09, 2004 | 4.890 | 4.990 | 4.890 | 4.890 | 4,800 | -0.01(-0.20%) |
Sep 08, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 3,300 | -0.05(-1.01%) |
Sep 07, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.01(-0.20%) |
Sep 03, 2004 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | +0.06(+1.22%) |
Sep 02, 2004 | 4.910 | 4.910 | 4.900 | 4.900 | 6,000 | -0.04(-0.81%) |
Sep 01, 2004 | 4.920 | 4.940 | 4.900 | 4.940 | 1,200 | +0.02(+0.41%) |
Aug 31, 2004 | 4.920 | 4.920 | 4.920 | 4.920 | 1,800 | -0.07(-1.40%) |
Aug 30, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4.950 | 4.990 | 4.950 | 4.990 | 3,000 | +0.04(+0.81%) |
Aug 26, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 4,000 | +0.00(+0.00%) |
Aug 25, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 1,300 | +0.00(+0.00%) |
Aug 24, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 600 | +0.03(+0.61%) |
Aug 23, 2004 | 4.950 | 4.950 | 4.920 | 4.920 | 2,700 | -0.03(-0.61%) |
Aug 20, 2004 | 5.010 | 5.020 | 4.950 | 4.950 | 9,900 | +0.00(+0.00%) |
Aug 19, 2004 | 5.110 | 5.110 | 4.950 | 4.950 | 9,500 | -0.06(-1.20%) |
Aug 18, 2004 | 5.020 | 5.020 | 5.010 | 5.010 | 3,400 | -0.07(-1.38%) |
Aug 17, 2004 | 5.000 | 5.080 | 5.000 | 5.080 | 3,100 | +0.08(+1.60%) |
Aug 16, 2004 | 5.000 | 5.010 | 5.000 | 5.000 | 3,700 | -0.05(-0.99%) |
Aug 13, 2004 | 4.940 | 5.050 | 4.940 | 5.050 | 5,500 | +0.11(+2.23%) |
Aug 12, 2004 | 4.950 | 4.950 | 4.890 | 4.940 | 6,700 | -0.01(-0.20%) |
Aug 11, 2004 | 5.060 | 5.060 | 4.950 | 4.950 | 12,900 | -0.15(-2.94%) |
Aug 10, 2004 | 5.100 | 5.150 | 5.100 | 5.100 | 2,100 | +0.03(+0.59%) |
Aug 09, 2004 | 5.090 | 5.100 | 5.060 | 5.070 | 1,400 | -0.07(-1.36%) |
Aug 06, 2004 | 5.160 | 5.160 | 5.060 | 5.140 | 3,000 | -0.02(-0.39%) |
Aug 05, 2004 | 5.090 | 5.160 | 5.060 | 5.160 | 9,500 | -0.03(-0.58%) |
Aug 04, 2004 | 5.190 | 5.210 | 5.190 | 5.190 | 5,100 | +0.00(+0.00%) |
Aug 03, 2004 | 5.050 | 5.190 | 5.050 | 5.190 | 3,500 | +0.12(+2.37%) |
Aug 02, 2004 | 4.980 | 5.070 | 4.980 | 5.070 | 9,800 | +0.07(+1.40%) |
Jul 30, 2004 | 5.040 | 5.060 | 4.970 | 5.000 | 2,000 | +0.00(+0.00%) |
Jul 29, 2004 | 5.040 | 5.040 | 5.000 | 5.000 | 4,500 | +0.00(+0.00%) |
Jul 28, 2004 | 5.010 | 5.040 | 4.950 | 5.000 | 2,800 | -0.07(-1.38%) |
Jul 27, 2004 | 5.020 | 5.070 | 5.000 | 5.070 | 9,300 | +0.00(+0.00%) |
Jul 26, 2004 | 5.180 | 5.180 | 5.070 | 5.070 | 2,600 | -0.21(-3.98%) |
Jul 23, 2004 | 5.270 | 5.280 | 5.270 | 5.280 | 1,100 | +0.00(+0.00%) |
Jul 22, 2004 | 5.240 | 5.280 | 5.240 | 5.280 | 700 | -0.01(-0.19%) |
Jul 21, 2004 | 5.320 | 5.320 | 5.290 | 5.290 | 2,200 | -0.01(-0.19%) |
Jul 20, 2004 | 5.200 | 5.300 | 5.200 | 5.300 | 1,000 | +0.20(+3.92%) |
Jul 19, 2004 | 5.010 | 5.100 | 5.002 | 5.100 | 500 | +0.04(+0.79%) |
Jul 16, 2004 | 5.190 | 5.190 | 5.000 | 5.060 | 9,800 | -0.04(-0.78%) |
Jul 15, 2004 | 5.060 | 5.100 | 5.000 | 5.100 | 5,600 | +0.09(+1.80%) |
Jul 14, 2004 | 5.010 | 5.020 | 5.010 | 5.010 | 2,100 | -0.02(-0.40%) |
Jul 13, 2004 | 5.080 | 5.080 | 5.030 | 5.030 | 6,100 | -0.12(-2.33%) |
Jul 12, 2004 | 5.130 | 5.150 | 5.130 | 5.150 | 2,300 | +0.10(+1.98%) |
Jul 09, 2004 | 5.070 | 5.130 | 5.050 | 5.050 | 8,400 | -0.05(-0.98%) |
Jul 08, 2004 | 5.100 | 5.120 | 5.100 | 5.100 | 1,600 | -0.05(-0.97%) |
Jul 07, 2004 | 5.160 | 5.160 | 5.150 | 5.150 | 3,200 | -0.05(-0.96%) |
Jul 06, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 5.150 | 5.230 | 5.100 | 5.200 | 1,900 | +0.00(+0.00%) |
Jul 01, 2004 | 5.200 | 5.200 | 5.200 | 5.200 | 700 | -0.05(-0.95%) |
Jun 30, 2004 | 5.220 | 5.250 | 5.210 | 5.250 | 2,100 | +0.08(+1.55%) |
Jun 29, 2004 | 5.270 | 5.280 | 5.160 | 5.170 | 5,300 | -0.09(-1.71%) |
Jun 28, 2004 | 5.230 | 5.260 | 5.210 | 5.260 | 4,800 | +0.06(+1.15%) |
Jun 25, 2004 | 5.060 | 5.200 | 5.060 | 5.200 | 4,900 | +0.14(+2.77%) |
Jun 24, 2004 | 5.080 | 5.080 | 5.060 | 5.060 | 1,000 | -0.04(-0.78%) |
Jun 23, 2004 | 5.170 | 5.220 | 5.051 | 5.100 | 4,000 | -0.07(-1.35%) |
Jun 22, 2004 | 5.150 | 5.170 | 5.120 | 5.170 | 2,600 | +0.04(+0.78%) |
Jun 21, 2004 | 5.150 | 5.150 | 5.130 | 5.130 | 200 | -0.04(-0.77%) |
Jun 18, 2004 | 5.170 | 5.170 | 5.170 | 5.170 | 4,800 | +0.00(+0.00%) |
Jun 17, 2004 | 5.190 | 5.190 | 5.060 | 5.170 | 4,300 | +0.02(+0.39%) |
Jun 16, 2004 | 5.070 | 5.150 | 5.050 | 5.150 | 8,800 | +0.00(+0.00%) |
Jun 15, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 1,900 | +0.10(+1.98%) |
Jun 14, 2004 | 5.180 | 5.180 | 5.050 | 5.050 | 1,500 | -0.10(-1.94%) |
Jun 10, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 5.200 | 5.200 | 5.150 | 5.150 | 2,000 | -0.03(-0.58%) |
Jun 08, 2004 | 5.150 | 5.180 | 5.140 | 5.180 | 3,200 | +0.08(+1.57%) |
Jun 07, 2004 | 5.090 | 5.100 | 5.050 | 5.100 | 10,200 | +0.04(+0.79%) |
Jun 04, 2004 | 4.830 | 5.060 | 4.820 | 5.060 | 32,400 | +0.19(+3.90%) |
Jun 03, 2004 | 4.930 | 4.930 | 4.810 | 4.870 | 12,600 | -0.10(-2.01%) |
Jun 02, 2004 | 4.940 | 4.970 | 4.940 | 4.970 | 1,500 | +0.07(+1.43%) |
Jun 01, 2004 | 4.990 | 4.990 | 4.850 | 4.900 | 7,800 | -0.07(-1.41%) |
May 28, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | -0.05(-1.00%) |
May 27, 2004 | 5.000 | 5.040 | 5.000 | 5.020 | 6,400 | +0.03(+0.60%) |
May 26, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 3,000 | +0.06(+1.22%) |
May 25, 2004 | 4.930 | 4.930 | 4.830 | 4.930 | 7,700 | +0.03(+0.61%) |
May 24, 2004 | 4.950 | 4.950 | 4.900 | 4.900 | 700 | -0.03(-0.61%) |
May 21, 2004 | 4.950 | 4.980 | 4.930 | 4.930 | 1,100 | +0.03(+0.61%) |
May 20, 2004 | 4.800 | 4.900 | 4.800 | 4.900 | 4,200 | +0.13(+2.73%) |
May 19, 2004 | 4.850 | 4.900 | 4.770 | 4.770 | 9,200 | -0.01(-0.21%) |
May 18, 2004 | 4.850 | 4.850 | 4.780 | 4.780 | 4,100 | -0.11(-2.25%) |
May 17, 2004 | 4.850 | 4.890 | 4.800 | 4.890 | 5,400 | -0.01(-0.20%) |
May 14, 2004 | 4.970 | 4.980 | 4.870 | 4.900 | 4,800 | -0.03(-0.61%) |
May 13, 2004 | 4.930 | 4.930 | 4.930 | 4.930 | 2,700 | +0.03(+0.61%) |
May 12, 2004 | 4.960 | 4.960 | 4.900 | 4.900 | 3,000 | -0.08(-1.61%) |
May 11, 2004 | 5.040 | 5.040 | 4.980 | 4.980 | 1,900 | -0.11(-2.16%) |
May 10, 2004 | 4.950 | 5.090 | 4.880 | 5.090 | 23,800 | +0.14(+2.83%) |
May 07, 2004 | 5.000 | 5.080 | 4.900 | 4.950 | 11,200 | -0.03(-0.60%) |
May 06, 2004 | 5.040 | 5.100 | 4.950 | 4.980 | 24,100 | -0.07(-1.39%) |
May 05, 2004 | 5.200 | 5.200 | 5.050 | 5.050 | 12,700 | -0.06(-1.17%) |
May 04, 2004 | 5.110 | 5.120 | 5.110 | 5.110 | 2,100 | -0.04(-0.78%) |