Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.220 | 2.240 | 2.190 | 2.190 | 16,900 | -0.03(-1.35%) |
Apr 28, 2005 | 2.260 | 2.300 | 2.170 | 2.220 | 44,800 | -0.09(-3.90%) |
Apr 27, 2005 | 2.320 | 2.350 | 2.250 | 2.310 | 30,900 | +0.02(+0.87%) |
Apr 26, 2005 | 2.350 | 2.370 | 2.270 | 2.290 | 17,500 | -0.07(-2.97%) |
Apr 25, 2005 | 2.450 | 2.450 | 2.280 | 2.360 | 86,900 | -0.07(-2.88%) |
Apr 22, 2005 | 2.260 | 2.450 | 2.250 | 2.430 | 108,800 | +0.13(+5.65%) |
Apr 21, 2005 | 2.010 | 2.380 | 2.000 | 2.300 | 178,300 | +0.29(+14.43%) |
Apr 20, 2005 | 2.140 | 2.140 | 2.010 | 2.010 | 53,300 | -0.14(-6.51%) |
Apr 19, 2005 | 2.190 | 2.200 | 2.140 | 2.150 | 26,900 | -0.04(-1.83%) |
Apr 18, 2005 | 2.290 | 2.290 | 2.190 | 2.190 | 40,000 | -0.10(-4.37%) |
Apr 15, 2005 | 2.210 | 2.300 | 2.210 | 2.290 | 20,600 | -0.01(-0.43%) |
Apr 14, 2005 | 2.400 | 2.450 | 2.200 | 2.300 | 27,600 | -0.10(-4.17%) |
Apr 13, 2005 | 2.450 | 2.500 | 2.390 | 2.400 | 66,500 | +0.01(+0.42%) |
Apr 12, 2005 | 2.320 | 2.440 | 2.300 | 2.390 | 61,500 | +0.10(+4.37%) |
Apr 11, 2005 | 2.240 | 2.290 | 2.150 | 2.290 | 59,100 | +0.09(+4.09%) |
Apr 08, 2005 | 2.240 | 2.250 | 2.200 | 2.200 | 21,900 | +0.01(+0.46%) |
Apr 07, 2005 | 2.170 | 2.200 | 2.150 | 2.190 | 14,200 | +0.03(+1.39%) |
Apr 06, 2005 | 2.230 | 2.230 | 2.150 | 2.160 | 63,400 | -0.02(-0.92%) |
Apr 05, 2005 | 2.200 | 2.250 | 2.180 | 2.180 | 68,700 | -0.07(-3.11%) |
Apr 04, 2005 | 2.220 | 2.250 | 2.200 | 2.250 | 20,800 | -0.03(-1.32%) |
Apr 01, 2005 | 2.330 | 2.330 | 2.200 | 2.280 | 26,900 | -0.05(-2.15%) |
Mar 31, 2005 | 2.200 | 2.380 | 2.200 | 2.330 | 62,100 | +0.13(+5.91%) |
Mar 30, 2005 | 2.380 | 2.380 | 2.100 | 2.200 | 197,100 | -0.28(-11.29%) |
Mar 29, 2005 | 2.580 | 2.650 | 2.400 | 2.480 | 51,600 | -0.10(-3.88%) |
Mar 28, 2005 | 2.390 | 2.600 | 2.380 | 2.580 | 80,900 | +0.28(+12.17%) |
Mar 24, 2005 | 2.400 | 2.470 | 2.300 | 2.300 | 20,800 | -0.15(-6.12%) |
Mar 23, 2005 | 2.500 | 2.500 | 2.430 | 2.450 | 37,000 | -0.05(-2.00%) |
Mar 22, 2005 | 2.500 | 2.500 | 2.420 | 2.500 | 17,100 | +0.00(+0.00%) |
Mar 21, 2005 | 2.500 | 2.520 | 2.420 | 2.500 | 52,700 | +0.04(+1.63%) |
Mar 18, 2005 | 2.390 | 2.490 | 2.390 | 2.460 | 42,800 | +0.11(+4.68%) |
Mar 17, 2005 | 2.350 | 2.400 | 2.280 | 2.350 | 23,400 | +0.06(+2.62%) |
Mar 16, 2005 | 2.330 | 2.340 | 2.210 | 2.290 | 89,700 | -0.07(-2.97%) |
Mar 15, 2005 | 2.400 | 2.400 | 2.300 | 2.360 | 23,900 | -0.05(-2.07%) |
Mar 14, 2005 | 2.400 | 2.430 | 2.200 | 2.410 | 74,300 | +0.01(+0.42%) |
Mar 11, 2005 | 2.400 | 2.440 | 2.390 | 2.400 | 57,600 | +0.00(+0.00%) |
Mar 10, 2005 | 2.360 | 2.440 | 2.360 | 2.400 | 41,500 | -0.04(-1.64%) |
Mar 09, 2005 | 2.470 | 2.520 | 2.410 | 2.440 | 55,800 | -0.10(-3.94%) |
Mar 08, 2005 | 2.550 | 2.590 | 2.440 | 2.540 | 24,000 | +0.01(+0.40%) |
Mar 07, 2005 | 2.600 | 2.700 | 2.500 | 2.530 | 100,500 | -0.08(-3.07%) |
Mar 04, 2005 | 2.650 | 2.690 | 2.600 | 2.610 | 84,600 | -0.04(-1.51%) |
Mar 03, 2005 | 2.560 | 2.680 | 2.560 | 2.650 | 90,100 | +0.05(+1.92%) |
Mar 02, 2005 | 2.440 | 2.650 | 2.410 | 2.600 | 84,100 | +0.16(+6.56%) |
Mar 01, 2005 | 2.430 | 2.450 | 2.350 | 2.440 | 98,800 | +0.03(+1.33%) |
Feb 28, 2005 | 2.090 | 2.460 | 2.090 | 2.408 | 245,000 | +0.37(+18.04%) |
Feb 25, 2005 | 2.200 | 2.250 | 1.940 | 2.040 | 258,800 | -0.24(-10.53%) |
Feb 24, 2005 | 2.310 | 2.310 | 2.230 | 2.280 | 49,200 | -0.01(-0.44%) |
Feb 23, 2005 | 2.300 | 2.300 | 2.250 | 2.290 | 61,700 | -0.01(-0.43%) |
Feb 22, 2005 | 2.300 | 2.300 | 2.250 | 2.300 | 64,600 | -0.01(-0.43%) |
Feb 18, 2005 | 2.220 | 2.400 | 2.220 | 2.310 | 65,500 | +0.05(+2.21%) |
Feb 17, 2005 | 2.250 | 2.330 | 2.230 | 2.260 | 86,200 | +0.00(+0.00%) |
Feb 16, 2005 | 2.200 | 2.310 | 2.160 | 2.260 | 130,000 | -0.05(-2.16%) |
Feb 15, 2005 | 2.320 | 2.370 | 2.300 | 2.310 | 84,300 | +0.00(+0.00%) |
Feb 14, 2005 | 2.420 | 2.430 | 2.300 | 2.310 | 99,700 | -0.01(-0.43%) |
Feb 11, 2005 | 2.370 | 2.460 | 2.310 | 2.320 | 85,000 | -0.06(-2.52%) |
Feb 10, 2005 | 2.440 | 2.500 | 2.380 | 2.380 | 53,000 | -0.03(-1.24%) |
Feb 09, 2005 | 2.410 | 2.430 | 2.370 | 2.410 | 53,800 | -0.06(-2.43%) |
Feb 08, 2005 | 2.420 | 2.470 | 2.410 | 2.470 | 78,500 | +0.05(+2.07%) |
Feb 07, 2005 | 2.300 | 2.440 | 2.300 | 2.420 | 128,600 | +0.08(+3.42%) |
Feb 04, 2005 | 2.260 | 2.480 | 2.250 | 2.340 | 63,600 | +0.00(+0.00%) |
Feb 03, 2005 | 2.440 | 2.490 | 2.340 | 2.340 | 56,100 | -0.06(-2.50%) |
Feb 02, 2005 | 2.380 | 2.470 | 2.360 | 2.400 | 36,600 | +0.00(+0.00%) |
Feb 01, 2005 | 2.520 | 2.520 | 2.400 | 2.400 | 81,400 | -0.10(-4.00%) |
Jan 31, 2005 | 2.400 | 2.500 | 2.310 | 2.500 | 142,700 | +0.20(+8.70%) |
Jan 28, 2005 | 2.290 | 2.300 | 2.250 | 2.300 | 27,200 | +0.01(+0.44%) |
Jan 27, 2005 | 2.250 | 2.300 | 2.220 | 2.290 | 35,900 | +0.02(+0.88%) |
Jan 26, 2005 | 2.160 | 2.380 | 2.150 | 2.270 | 20,900 | +0.12(+5.58%) |
Jan 25, 2005 | 2.110 | 2.250 | 2.110 | 2.150 | 57,800 | +0.03(+1.42%) |
Jan 24, 2005 | 2.310 | 2.310 | 2.100 | 2.120 | 169,000 | -0.23(-9.79%) |
Jan 21, 2005 | 2.400 | 2.400 | 2.310 | 2.350 | 23,200 | +0.00(+0.00%) |
Jan 20, 2005 | 2.360 | 2.400 | 2.310 | 2.350 | 27,600 | -0.04(-1.67%) |
Jan 19, 2005 | 2.400 | 2.530 | 2.360 | 2.390 | 97,000 | -0.02(-0.83%) |
Jan 18, 2005 | 2.570 | 2.580 | 2.390 | 2.410 | 97,500 | -0.07(-2.82%) |
Jan 14, 2005 | 2.500 | 2.500 | 2.310 | 2.480 | 106,600 | +0.08(+3.33%) |
Jan 13, 2005 | 2.530 | 2.530 | 2.350 | 2.400 | 122,500 | -0.13(-5.14%) |
Jan 12, 2005 | 2.460 | 2.750 | 2.440 | 2.530 | 128,100 | +0.07(+2.85%) |
Jan 11, 2005 | 2.450 | 2.540 | 2.430 | 2.460 | 139,400 | +0.02(+0.82%) |
Jan 10, 2005 | 2.360 | 2.550 | 2.300 | 2.440 | 270,300 | +0.08(+3.39%) |
Jan 07, 2005 | 2.300 | 2.450 | 2.300 | 2.360 | 114,600 | -0.04(-1.67%) |
Jan 06, 2005 | 2.490 | 2.490 | 2.250 | 2.400 | 187,600 | +0.00(+0.00%) |
Jan 05, 2005 | 2.410 | 2.570 | 2.400 | 2.400 | 179,800 | -0.08(-3.23%) |
Jan 04, 2005 | 2.770 | 2.810 | 2.360 | 2.480 | 365,200 | -0.39(-13.59%) |
Jan 03, 2005 | 3.250 | 3.300 | 2.700 | 2.870 | 392,700 | -0.23(-7.42%) |
Dec 31, 2004 | 3.050 | 3.100 | 3.000 | 3.100 | 159,900 | +0.05(+1.64%) |
Dec 30, 2004 | 3.290 | 3.300 | 2.970 | 3.050 | 350,300 | -0.14(-4.39%) |
Dec 29, 2004 | 3.000 | 3.390 | 2.920 | 3.190 | 672,900 | +0.27(+9.25%) |
Dec 28, 2004 | 2.690 | 2.920 | 2.680 | 2.920 | 388,600 | +0.30(+11.45%) |
Dec 27, 2004 | 2.390 | 2.780 | 2.372 | 2.620 | 406,200 | +0.29(+12.45%) |
Dec 23, 2004 | 2.190 | 2.400 | 2.190 | 2.330 | 244,400 | +0.14(+6.39%) |
Dec 22, 2004 | 1.950 | 2.400 | 1.950 | 2.190 | 248,800 | +0.24(+12.31%) |
Dec 21, 2004 | 1.920 | 1.950 | 1.850 | 1.950 | 71,600 | +0.12(+6.56%) |
Dec 20, 2004 | 1.930 | 1.930 | 1.770 | 1.830 | 41,000 | -0.09(-4.69%) |
Dec 17, 2004 | 1.930 | 1.940 | 1.860 | 1.920 | 21,100 | +0.01(+0.52%) |
Dec 16, 2004 | 1.890 | 1.940 | 1.880 | 1.910 | 68,300 | +0.06(+3.24%) |
Dec 15, 2004 | 1.770 | 1.930 | 1.770 | 1.850 | 109,000 | +0.10(+5.71%) |
Dec 14, 2004 | 1.690 | 1.750 | 1.690 | 1.750 | 33,900 | +0.02(+1.16%) |
Dec 13, 2004 | 1.750 | 1.750 | 1.680 | 1.730 | 38,000 | -0.01(-0.57%) |
Dec 10, 2004 | 1.700 | 1.760 | 1.680 | 1.740 | 22,300 | -0.01(-0.57%) |
Dec 09, 2004 | 1.630 | 1.750 | 1.620 | 1.750 | 69,000 | +0.02(+1.16%) |
Dec 08, 2004 | 1.640 | 1.740 | 1.610 | 1.730 | 65,100 | +0.10(+6.13%) |
Dec 07, 2004 | 1.640 | 1.650 | 1.610 | 1.630 | 20,900 | +0.02(+1.15%) |
Dec 06, 2004 | 1.610 | 1.650 | 1.590 | 1.611 | 11,300 | +0.02(+1.35%) |
Dec 03, 2004 | 1.630 | 1.650 | 1.590 | 1.590 | 19,300 | -0.04(-2.45%) |
Dec 02, 2004 | 1.600 | 1.650 | 1.580 | 1.630 | 50,700 | +0.03(+1.87%) |
Dec 01, 2004 | 1.450 | 1.630 | 1.450 | 1.600 | 85,700 | +0.12(+8.11%) |
Nov 30, 2004 | 1.540 | 1.550 | 1.450 | 1.480 | 37,500 | -0.02(-1.33%) |
Nov 29, 2004 | 1.550 | 1.560 | 1.500 | 1.500 | 34,200 | -0.05(-3.23%) |
Nov 26, 2004 | 1.630 | 1.630 | 1.430 | 1.550 | 28,500 | -0.02(-1.27%) |
Nov 24, 2004 | 1.550 | 1.620 | 1.500 | 1.570 | 9,800 | -0.01(-0.63%) |
Nov 23, 2004 | 1.500 | 1.610 | 1.500 | 1.580 | 30,400 | +0.08(+5.33%) |
Nov 22, 2004 | 1.550 | 1.550 | 1.460 | 1.500 | 34,600 | +0.00(+0.00%) |
Nov 19, 2004 | 1.520 | 1.550 | 1.410 | 1.500 | 26,600 | -0.04(-2.60%) |
Nov 18, 2004 | 1.500 | 1.580 | 1.450 | 1.540 | 44,600 | -0.01(-0.65%) |
Nov 17, 2004 | 1.630 | 1.650 | 1.530 | 1.550 | 19,800 | -0.05(-3.13%) |
Nov 16, 2004 | 1.640 | 1.660 | 1.560 | 1.600 | 14,900 | +0.04(+2.56%) |
Nov 15, 2004 | 1.700 | 1.750 | 1.560 | 1.560 | 40,700 | -0.09(-5.45%) |
Nov 12, 2004 | 1.590 | 1.730 | 1.550 | 1.650 | 44,000 | +0.10(+6.45%) |
Nov 11, 2004 | 1.570 | 1.600 | 1.500 | 1.550 | 34,400 | -0.03(-1.90%) |
Nov 10, 2004 | 1.520 | 1.600 | 1.520 | 1.580 | 106,000 | +0.09(+6.04%) |
Nov 09, 2004 | 1.540 | 1.600 | 1.390 | 1.490 | 115,200 | +0.07(+4.93%) |
Nov 08, 2004 | 1.350 | 1.450 | 1.350 | 1.420 | 36,600 | +0.12(+9.23%) |
Nov 05, 2004 | 1.300 | 1.330 | 1.290 | 1.300 | 9,800 | -0.01(-0.76%) |
Nov 04, 2004 | 1.290 | 1.340 | 1.250 | 1.310 | 15,000 | -0.02(-1.50%) |
Nov 03, 2004 | 1.320 | 1.330 | 1.280 | 1.330 | 20,900 | +0.02(+1.53%) |
Nov 02, 2004 | 1.300 | 1.320 | 1.270 | 1.310 | 65,700 | -0.01(-0.76%) |
Nov 01, 2004 | 1.310 | 1.320 | 1.250 | 1.320 | 15,000 | +0.02(+1.54%) |
Oct 29, 2004 | 1.260 | 1.300 | 1.230 | 1.300 | 26,900 | +0.01(+0.78%) |
Oct 28, 2004 | 1.290 | 1.300 | 1.250 | 1.290 | 9,200 | +0.05(+4.03%) |
Oct 27, 2004 | 1.210 | 1.300 | 1.210 | 1.240 | 8,000 | -0.01(-0.80%) |
Oct 26, 2004 | 1.250 | 1.300 | 1.180 | 1.250 | 68,200 | +0.04(+3.31%) |
Oct 25, 2004 | 1.260 | 1.300 | 1.210 | 1.210 | 16,600 | -0.06(-4.72%) |
Oct 22, 2004 | 1.300 | 1.300 | 1.250 | 1.270 | 36,800 | -0.03(-2.31%) |
Oct 21, 2004 | 1.400 | 1.440 | 1.150 | 1.300 | 198,200 | -0.10(-7.14%) |
Oct 20, 2004 | 1.500 | 1.520 | 1.250 | 1.400 | 27,800 | -0.04(-2.78%) |
Oct 19, 2004 | 1.420 | 1.450 | 1.420 | 1.440 | 21,300 | -0.02(-1.37%) |
Oct 18, 2004 | 1.550 | 1.560 | 1.420 | 1.460 | 15,800 | -0.04(-2.67%) |
Oct 15, 2004 | 1.570 | 1.600 | 1.450 | 1.500 | 19,600 | -0.12(-7.41%) |
Oct 14, 2004 | 1.320 | 1.650 | 1.300 | 1.620 | 90,100 | +0.31(+23.66%) |
Oct 13, 2004 | 1.220 | 1.310 | 1.220 | 1.310 | 21,400 | +0.07(+5.65%) |
Oct 12, 2004 | 1.200 | 1.240 | 1.200 | 1.240 | 800 | +0.02(+1.64%) |
Oct 11, 2004 | 1.280 | 1.280 | 1.220 | 1.220 | 15,200 | +0.00(+0.00%) |
Oct 08, 2004 | 1.250 | 1.270 | 1.200 | 1.220 | 21,900 | -0.03(-2.40%) |
Oct 07, 2004 | 1.270 | 1.270 | 1.230 | 1.250 | 10,300 | -0.02(-1.57%) |
Oct 06, 2004 | 1.280 | 1.280 | 1.220 | 1.270 | 19,800 | +0.02(+1.60%) |
Oct 05, 2004 | 1.290 | 1.290 | 1.250 | 1.250 | 14,700 | -0.02(-1.57%) |
Oct 04, 2004 | 1.250 | 1.290 | 1.230 | 1.270 | 41,100 | +0.00(+0.00%) |
Oct 01, 2004 | 1.240 | 1.280 | 1.240 | 1.270 | 5,100 | +0.03(+2.42%) |
Sep 30, 2004 | 1.230 | 1.250 | 1.230 | 1.240 | 17,400 | +0.01(+0.81%) |
Sep 29, 2004 | 1.230 | 1.250 | 1.200 | 1.230 | 14,500 | -0.01(-0.81%) |
Sep 28, 2004 | 1.250 | 1.250 | 1.200 | 1.240 | 4,900 | +0.00(+0.00%) |
Sep 27, 2004 | 1.240 | 1.250 | 1.200 | 1.240 | 6,800 | +0.03(+2.48%) |
Sep 24, 2004 | 1.200 | 1.260 | 1.180 | 1.210 | 17,800 | +0.01(+0.83%) |
Sep 23, 2004 | 1.230 | 1.280 | 1.170 | 1.200 | 42,600 | -0.07(-5.51%) |
Sep 22, 2004 | 1.270 | 1.270 | 1.250 | 1.270 | 14,200 | +0.00(+0.00%) |
Sep 21, 2004 | 1.230 | 1.270 | 1.170 | 1.270 | 13,300 | +0.02(+1.60%) |
Sep 20, 2004 | 1.160 | 1.270 | 1.160 | 1.250 | 35,100 | -0.03(-2.34%) |
Sep 17, 2004 | 1.280 | 1.310 | 1.230 | 1.280 | 60,700 | -0.03(-2.29%) |
Sep 16, 2004 | 1.300 | 1.350 | 1.290 | 1.310 | 16,200 | +0.04(+3.15%) |
Sep 15, 2004 | 1.280 | 1.360 | 1.270 | 1.270 | 47,600 | +0.00(+0.00%) |
Sep 14, 2004 | 1.292 | 1.292 | 1.270 | 1.270 | 18,700 | -0.04(-3.05%) |
Sep 13, 2004 | 1.290 | 1.310 | 1.270 | 1.310 | 11,000 | +0.01(+0.77%) |
Sep 10, 2004 | 1.270 | 1.300 | 1.270 | 1.300 | 6,700 | +0.01(+0.78%) |
Sep 09, 2004 | 1.340 | 1.360 | 1.270 | 1.290 | 27,700 | -0.02(-1.53%) |
Sep 08, 2004 | 1.280 | 1.310 | 1.270 | 1.310 | 11,300 | +0.01(+0.77%) |
Sep 07, 2004 | 1.320 | 1.350 | 1.270 | 1.300 | 33,900 | +0.01(+0.78%) |
Sep 03, 2004 | 1.290 | 1.300 | 1.280 | 1.290 | 3,500 | +0.00(+0.00%) |
Sep 02, 2004 | 1.320 | 1.350 | 1.290 | 1.290 | 17,200 | -0.01(-0.77%) |
Sep 01, 2004 | 1.280 | 1.300 | 1.280 | 1.300 | 14,800 | +0.00(+0.00%) |
Aug 31, 2004 | 1.300 | 1.330 | 1.282 | 1.300 | 9,900 | +0.01(+0.78%) |
Aug 30, 2004 | 1.270 | 1.290 | 1.260 | 1.290 | 18,000 | +0.00(+0.00%) |
Aug 27, 2004 | 1.290 | 1.290 | 1.280 | 1.290 | 2,700 | -0.01(-0.77%) |
Aug 26, 2004 | 1.300 | 1.300 | 1.290 | 1.300 | 6,200 | -0.01(-0.76%) |
Aug 25, 2004 | 1.300 | 1.360 | 1.296 | 1.310 | 9,000 | +0.01(+0.77%) |
Aug 24, 2004 | 1.320 | 1.330 | 1.280 | 1.300 | 10,900 | +0.00(+0.00%) |
Aug 23, 2004 | 1.350 | 1.350 | 1.300 | 1.300 | 12,100 | -0.05(-3.70%) |
Aug 20, 2004 | 1.340 | 1.360 | 1.320 | 1.350 | 4,300 | +0.05(+3.85%) |
Aug 19, 2004 | 1.340 | 1.360 | 1.280 | 1.300 | 29,700 | -0.04(-2.99%) |
Aug 18, 2004 | 1.290 | 1.350 | 1.290 | 1.340 | 37,800 | -0.02(-1.47%) |
Aug 17, 2004 | 1.321 | 1.370 | 1.270 | 1.360 | 24,600 | +0.01(+0.74%) |
Aug 16, 2004 | 1.430 | 1.430 | 1.340 | 1.350 | 11,900 | -0.05(-3.57%) |
Aug 13, 2004 | 1.300 | 1.410 | 1.300 | 1.400 | 11,300 | +0.08(+6.06%) |
Aug 12, 2004 | 1.290 | 1.320 | 1.290 | 1.320 | 15,300 | +0.00(+0.00%) |
Aug 11, 2004 | 1.350 | 1.360 | 1.280 | 1.320 | 26,200 | -0.08(-5.71%) |
Aug 10, 2004 | 1.380 | 1.400 | 1.320 | 1.400 | 67,300 | -0.01(-0.71%) |
Aug 09, 2004 | 1.650 | 1.650 | 1.400 | 1.410 | 119,200 | -0.27(-16.07%) |
Aug 06, 2004 | 1.620 | 1.680 | 1.550 | 1.680 | 10,700 | +0.13(+8.39%) |
Aug 05, 2004 | 1.620 | 1.620 | 1.550 | 1.550 | 1,600 | -0.05(-3.13%) |
Aug 04, 2004 | 1.600 | 1.619 | 1.550 | 1.600 | 20,800 | +0.01(+0.63%) |
Aug 03, 2004 | 1.580 | 1.590 | 1.560 | 1.590 | 11,400 | -0.01(-0.63%) |
Aug 02, 2004 | 1.650 | 1.650 | 1.550 | 1.600 | 19,100 | -0.02(-1.23%) |
Jul 30, 2004 | 1.540 | 1.620 | 1.540 | 1.620 | 20,500 | +0.04(+2.53%) |
Jul 29, 2004 | 1.600 | 1.600 | 1.550 | 1.580 | 4,100 | +0.00(+0.00%) |
Jul 28, 2004 | 1.600 | 1.610 | 1.550 | 1.580 | 13,800 | -0.05(-3.07%) |
Jul 27, 2004 | 1.650 | 1.650 | 1.580 | 1.630 | 41,300 | -0.02(-1.21%) |
Jul 26, 2004 | 1.600 | 1.650 | 1.580 | 1.650 | 7,200 | +0.04(+2.48%) |
Jul 23, 2004 | 1.670 | 1.680 | 1.600 | 1.610 | 21,700 | -0.01(-0.62%) |
Jul 22, 2004 | 1.660 | 1.660 | 1.600 | 1.620 | 11,700 | -0.04(-2.41%) |
Jul 21, 2004 | 1.680 | 1.690 | 1.660 | 1.660 | 9,400 | +0.01(+0.61%) |
Jul 20, 2004 | 1.650 | 1.680 | 1.630 | 1.650 | 28,200 | +0.00(+0.00%) |
Jul 19, 2004 | 1.530 | 1.650 | 1.520 | 1.650 | 64,400 | +0.13(+8.55%) |
Jul 16, 2004 | 1.530 | 1.540 | 1.520 | 1.520 | 17,500 | -0.01(-0.65%) |
Jul 15, 2004 | 1.520 | 1.550 | 1.500 | 1.530 | 13,400 | +0.01(+0.66%) |
Jul 14, 2004 | 1.540 | 1.550 | 1.500 | 1.520 | 15,300 | +0.00(+0.00%) |
Jul 13, 2004 | 1.530 | 1.550 | 1.520 | 1.520 | 17,400 | -0.01(-0.65%) |
Jul 12, 2004 | 1.550 | 1.560 | 1.510 | 1.530 | 17,900 | -0.01(-0.65%) |
Jul 09, 2004 | 1.500 | 1.590 | 1.500 | 1.540 | 51,700 | -0.06(-3.75%) |
Jul 08, 2004 | 1.640 | 1.700 | 1.600 | 1.600 | 17,500 | -0.06(-3.61%) |
Jul 07, 2004 | 1.670 | 1.700 | 1.650 | 1.660 | 7,200 | -0.03(-1.78%) |
Jul 06, 2004 | 1.730 | 1.750 | 1.670 | 1.690 | 15,300 | -0.03(-1.74%) |
Jul 02, 2004 | 1.750 | 1.750 | 1.680 | 1.720 | 10,900 | -0.03(-1.71%) |
Jul 01, 2004 | 1.710 | 1.750 | 1.700 | 1.750 | 24,500 | +0.04(+2.34%) |
Jun 30, 2004 | 1.740 | 1.740 | 1.690 | 1.710 | 6,000 | -0.02(-1.16%) |
Jun 29, 2004 | 1.730 | 1.740 | 1.700 | 1.730 | 9,600 | +0.00(+0.00%) |
Jun 28, 2004 | 1.700 | 1.800 | 1.700 | 1.730 | 32,500 | +0.08(+4.85%) |
Jun 25, 2004 | 1.780 | 1.780 | 1.630 | 1.650 | 39,400 | -0.10(-5.71%) |
Jun 24, 2004 | 1.750 | 1.780 | 1.710 | 1.750 | 14,800 | +0.01(+0.57%) |
Jun 23, 2004 | 1.700 | 1.740 | 1.670 | 1.740 | 16,500 | +0.08(+4.82%) |
Jun 22, 2004 | 1.720 | 1.740 | 1.650 | 1.660 | 9,500 | -0.05(-2.92%) |
Jun 21, 2004 | 1.720 | 1.750 | 1.650 | 1.710 | 15,600 | +0.03(+1.79%) |
Jun 18, 2004 | 1.770 | 1.840 | 1.680 | 1.680 | 34,600 | -0.13(-7.18%) |
Jun 17, 2004 | 1.970 | 1.980 | 1.750 | 1.810 | 38,700 | -0.16(-8.12%) |
Jun 16, 2004 | 1.910 | 1.980 | 1.880 | 1.970 | 40,500 | +0.06(+3.14%) |
Jun 15, 2004 | 1.860 | 1.940 | 1.820 | 1.910 | 18,000 | +0.06(+3.24%) |
Jun 14, 2004 | 1.800 | 1.860 | 1.800 | 1.850 | 21,900 | +0.05(+2.78%) |
Jun 10, 2004 | 1.780 | 1.800 | 1.750 | 1.800 | 16,000 | +0.02(+1.12%) |
Jun 09, 2004 | 1.830 | 1.830 | 1.700 | 1.780 | 51,400 | -0.01(-0.56%) |
Jun 08, 2004 | 1.730 | 1.950 | 1.720 | 1.790 | 152,500 | +0.16(+9.82%) |
Jun 07, 2004 | 1.650 | 1.650 | 1.620 | 1.630 | 10,500 | -0.02(-1.21%) |
Jun 04, 2004 | 1.600 | 1.650 | 1.600 | 1.650 | 8,800 | +0.02(+1.23%) |
Jun 03, 2004 | 1.560 | 1.650 | 1.520 | 1.630 | 28,000 | +0.12(+7.95%) |
Jun 02, 2004 | 1.640 | 1.660 | 1.510 | 1.510 | 27,400 | -0.09(-5.63%) |
Jun 01, 2004 | 1.680 | 1.680 | 1.590 | 1.600 | 26,200 | -0.07(-4.19%) |
May 28, 2004 | 1.600 | 1.670 | 1.600 | 1.670 | 2,800 | +0.07(+4.37%) |
May 27, 2004 | 1.650 | 1.650 | 1.600 | 1.600 | 7,500 | +0.02(+1.27%) |
May 26, 2004 | 1.460 | 1.580 | 1.440 | 1.580 | 46,900 | +0.14(+9.72%) |
May 25, 2004 | 1.420 | 1.500 | 1.410 | 1.440 | 36,900 | -0.04(-2.70%) |
May 24, 2004 | 1.600 | 1.620 | 1.410 | 1.480 | 26,400 | -0.12(-7.50%) |
May 21, 2004 | 1.620 | 1.670 | 1.500 | 1.600 | 53,400 | -0.02(-1.23%) |
May 20, 2004 | 1.720 | 1.730 | 1.620 | 1.620 | 13,100 | -0.10(-5.81%) |
May 19, 2004 | 1.740 | 1.750 | 1.680 | 1.720 | 14,500 | -0.03(-1.71%) |
May 18, 2004 | 1.730 | 1.750 | 1.700 | 1.750 | 8,000 | +0.05(+2.94%) |
May 17, 2004 | 1.700 | 1.740 | 1.700 | 1.700 | 15,700 | +0.00(+0.00%) |
May 14, 2004 | 1.770 | 1.770 | 1.700 | 1.700 | 11,900 | -0.05(-2.86%) |
May 13, 2004 | 1.750 | 1.780 | 1.720 | 1.750 | 7,600 | +0.02(+1.16%) |
May 12, 2004 | 1.770 | 1.770 | 1.700 | 1.730 | 11,900 | -0.04(-2.26%) |
May 11, 2004 | 1.720 | 1.770 | 1.720 | 1.770 | 10,400 | +0.05(+2.91%) |
May 10, 2004 | 1.720 | 1.760 | 1.710 | 1.720 | 21,100 | +0.00(+0.00%) |
May 07, 2004 | 1.710 | 1.770 | 1.710 | 1.720 | 32,100 | +0.01(+0.58%) |
May 06, 2004 | 1.840 | 1.850 | 1.710 | 1.710 | 56,200 | -0.06(-3.39%) |
May 05, 2004 | 1.800 | 1.850 | 1.770 | 1.770 | 46,100 | +0.01(+0.57%) |
May 04, 2004 | 1.850 | 1.950 | 1.670 | 1.760 | 81,100 | -0.16(-8.33%) |