Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.230 | 7.240 | 7.160 | 7.160 | 1,300 | -0.06(-0.83%) |
May 27, 2005 | 7.210 | 7.220 | 7.200 | 7.220 | 11,900 | +0.02(+0.28%) |
May 26, 2005 | 7.250 | 7.250 | 7.200 | 7.200 | 4,200 | -0.02(-0.28%) |
May 25, 2005 | 7.220 | 7.220 | 7.220 | 7.220 | 200 | -0.02(-0.28%) |
May 24, 2005 | 7.230 | 7.240 | 7.230 | 7.240 | 5,400 | -0.01(-0.14%) |
May 23, 2005 | 7.410 | 7.410 | 7.190 | 7.250 | 7,700 | -0.15(-2.03%) |
May 20, 2005 | 7.330 | 7.500 | 7.300 | 7.400 | 24,800 | +0.07(+0.95%) |
May 19, 2005 | 7.150 | 7.330 | 7.150 | 7.330 | 10,400 | +0.08(+1.10%) |
May 18, 2005 | 7.000 | 7.250 | 7.000 | 7.250 | 9,200 | +0.31(+4.47%) |
May 17, 2005 | 6.900 | 6.940 | 6.820 | 6.940 | 126,900 | +0.16(+2.36%) |
May 16, 2005 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.650 | 6.800 | 6.640 | 6.780 | 22,000 | +0.22(+3.35%) |
May 12, 2005 | 6.930 | 6.930 | 6.050 | 6.560 | 88,900 | -0.40(-5.75%) |
May 11, 2005 | 7.000 | 7.000 | 6.950 | 6.960 | 36,700 | -0.05(-0.71%) |
May 10, 2005 | 7.030 | 7.030 | 7.010 | 7.010 | 22,400 | -0.06(-0.85%) |
May 09, 2005 | 6.970 | 7.090 | 6.970 | 7.070 | 9,200 | +0.02(+0.28%) |
May 06, 2005 | 7.000 | 7.060 | 7.000 | 7.050 | 2,800 | -0.01(-0.14%) |
May 05, 2005 | 7.200 | 7.200 | 7.060 | 7.060 | 46,300 | -0.11(-1.53%) |
May 04, 2005 | 7.250 | 7.350 | 7.170 | 7.170 | 12,100 | -0.04(-0.55%) |
May 03, 2005 | 7.190 | 7.250 | 7.190 | 7.210 | 10,400 | +0.07(+0.98%) |
May 02, 2005 | 7.050 | 7.150 | 7.050 | 7.140 | 42,700 | -0.01(-0.14%) |
Apr 29, 2005 | 7.100 | 7.150 | 7.100 | 7.150 | 33,500 | +0.00(+0.00%) |
Apr 28, 2005 | 7.130 | 7.160 | 7.130 | 7.150 | 1,400 | -0.08(-1.11%) |
Apr 27, 2005 | 7.290 | 7.290 | 7.160 | 7.230 | 1,700 | -0.17(-2.30%) |
Apr 26, 2005 | 7.500 | 7.500 | 7.350 | 7.400 | 3,100 | -0.18(-2.37%) |
Apr 25, 2005 | 7.500 | 7.610 | 7.500 | 7.580 | 4,400 | +0.12(+1.61%) |
Apr 22, 2005 | 7.400 | 7.550 | 7.400 | 7.460 | 4,500 | +0.17(+2.33%) |
Apr 21, 2005 | 7.070 | 7.290 | 7.070 | 7.290 | 4,500 | +0.25(+3.55%) |
Apr 20, 2005 | 7.050 | 7.050 | 7.040 | 7.040 | 800 | -0.01(-0.14%) |
Apr 19, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 700 | +0.04(+0.57%) |
Apr 18, 2005 | 7.000 | 7.010 | 7.000 | 7.010 | 6,500 | -0.05(-0.71%) |
Apr 15, 2005 | 7.050 | 7.060 | 7.050 | 7.060 | 1,600 | +0.01(+0.14%) |
Apr 14, 2005 | 7.070 | 7.070 | 7.050 | 7.050 | 600 | -0.05(-0.70%) |
Apr 13, 2005 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.050 | 7.100 | 7.050 | 7.100 | 33,500 | +0.01(+0.14%) |
Apr 11, 2005 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 7.100 | 7.100 | 7.050 | 7.090 | 1,600 | +0.03(+0.42%) |
Apr 07, 2005 | 7.050 | 7.100 | 7.050 | 7.060 | 64,700 | +0.03(+0.43%) |
Apr 06, 2005 | 7.040 | 7.080 | 7.030 | 7.030 | 7,100 | -0.01(-0.14%) |
Apr 05, 2005 | 7.100 | 7.100 | 7.040 | 7.040 | 6,900 | -0.06(-0.85%) |
Apr 04, 2005 | 6.940 | 7.140 | 6.910 | 7.100 | 7,300 | +0.09(+1.28%) |
Apr 01, 2005 | 7.150 | 7.150 | 6.950 | 7.010 | 9,400 | -0.07(-0.99%) |
Mar 31, 2005 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 7.050 | 7.100 | 7.000 | 7.080 | 28,100 | +0.08(+1.14%) |
Mar 29, 2005 | 7.200 | 7.250 | 7.000 | 7.000 | 3,200 | -0.11(-1.55%) |
Mar 28, 2005 | 7.080 | 7.150 | 7.080 | 7.110 | 1,700 | +0.06(+0.85%) |
Mar 24, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.960 | 7.050 | 6.960 | 7.050 | 4,200 | +0.05(+0.71%) |
Mar 22, 2005 | 6.970 | 7.000 | 6.940 | 7.000 | 16,100 | +0.00(+0.00%) |
Mar 21, 2005 | 7.020 | 7.020 | 7.000 | 7.000 | 23,300 | -0.05(-0.71%) |
Mar 18, 2005 | 7.070 | 7.070 | 7.010 | 7.050 | 5,000 | -0.05(-0.70%) |
Mar 17, 2005 | 7.100 | 7.110 | 7.090 | 7.100 | 12,200 | +0.00(+0.00%) |
Mar 16, 2005 | 7.080 | 7.100 | 7.080 | 7.100 | 2,500 | +0.00(+0.00%) |
Mar 15, 2005 | 7.150 | 7.150 | 7.100 | 7.100 | 500 | -0.02(-0.28%) |
Mar 14, 2005 | 7.090 | 7.120 | 7.090 | 7.120 | 700 | +0.08(+1.14%) |
Mar 11, 2005 | 7.060 | 7.060 | 7.000 | 7.040 | 16,800 | -0.04(-0.56%) |
Mar 10, 2005 | 7.040 | 7.080 | 7.000 | 7.080 | 23,200 | +0.04(+0.57%) |
Mar 09, 2005 | 7.130 | 7.130 | 6.950 | 7.040 | 8,300 | -0.14(-1.95%) |
Mar 08, 2005 | 7.180 | 7.180 | 7.180 | 7.180 | 200 | -0.06(-0.83%) |
Mar 07, 2005 | 7.140 | 7.240 | 7.140 | 7.240 | 4,600 | +0.00(+0.00%) |
Mar 04, 2005 | 7.180 | 7.240 | 7.180 | 7.240 | 4,200 | +0.13(+1.83%) |
Mar 03, 2005 | 7.110 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 7.070 | 7.110 | 7.070 | 7.110 | 3,800 | +0.13(+1.86%) |
Mar 01, 2005 | 7.020 | 7.020 | 6.980 | 6.980 | 1,800 | -0.04(-0.57%) |
Feb 28, 2005 | 7.070 | 7.070 | 7.020 | 7.020 | 600 | -0.04(-0.57%) |
Feb 25, 2005 | 7.100 | 7.100 | 7.000 | 7.060 | 2,500 | +0.05(+0.71%) |
Feb 24, 2005 | 7.010 | 7.010 | 7.000 | 7.010 | 1,300 | +0.00(+0.00%) |
Feb 23, 2005 | 7.000 | 7.010 | 7.000 | 7.010 | 1,600 | +0.02(+0.29%) |
Feb 22, 2005 | 6.910 | 7.010 | 6.910 | 6.990 | 12,700 | -0.02(-0.29%) |
Feb 18, 2005 | 6.950 | 7.030 | 6.950 | 7.010 | 16,900 | +0.01(+0.14%) |
Feb 17, 2005 | 7.030 | 7.030 | 7.000 | 7.000 | 1,900 | -0.02(-0.28%) |
Feb 16, 2005 | 7.000 | 7.100 | 7.000 | 7.020 | 6,500 | +0.02(+0.29%) |
Feb 15, 2005 | 7.050 | 7.050 | 6.970 | 7.000 | 7,500 | -0.10(-1.41%) |
Feb 14, 2005 | 7.050 | 7.100 | 7.050 | 7.100 | 6,500 | +0.00(+0.00%) |
Feb 11, 2005 | 7.000 | 7.100 | 7.000 | 7.100 | 1,100 | +0.11(+1.57%) |
Feb 10, 2005 | 6.980 | 7.000 | 6.950 | 6.990 | 5,600 | +0.04(+0.58%) |
Feb 09, 2005 | 7.000 | 7.080 | 6.950 | 6.950 | 5,200 | +0.00(+0.00%) |
Feb 08, 2005 | 7.090 | 7.090 | 6.900 | 6.950 | 1,900 | -0.16(-2.25%) |
Feb 07, 2005 | 7.100 | 7.120 | 7.050 | 7.110 | 2,100 | +0.06(+0.85%) |
Feb 04, 2005 | 6.900 | 7.170 | 6.900 | 7.050 | 18,200 | +0.05(+0.71%) |
Feb 03, 2005 | 7.000 | 7.000 | 6.960 | 7.000 | 8,900 | +0.00(+0.00%) |
Feb 02, 2005 | 7.130 | 7.130 | 6.990 | 7.000 | 4,100 | -0.09(-1.27%) |
Feb 01, 2005 | 7.020 | 7.090 | 7.020 | 7.090 | 8,100 | +0.04(+0.57%) |
Jan 31, 2005 | 7.100 | 7.100 | 7.000 | 7.050 | 5,800 | +0.05(+0.71%) |
Jan 28, 2005 | 7.090 | 7.090 | 7.000 | 7.000 | 50,100 | -0.05(-0.71%) |
Jan 27, 2005 | 7.060 | 7.080 | 7.050 | 7.050 | 4,700 | +0.04(+0.57%) |
Jan 26, 2005 | 7.000 | 7.010 | 6.900 | 7.010 | 12,600 | +0.01(+0.14%) |
Jan 25, 2005 | 7.060 | 7.060 | 7.000 | 7.000 | 8,300 | -0.16(-2.23%) |
Jan 24, 2005 | 7.170 | 7.170 | 7.150 | 7.160 | 26,100 | -0.10(-1.38%) |
Jan 21, 2005 | 7.150 | 7.260 | 7.130 | 7.260 | 9,100 | +0.05(+0.69%) |
Jan 20, 2005 | 7.100 | 7.220 | 7.100 | 7.210 | 11,500 | +0.10(+1.41%) |
Jan 19, 2005 | 7.100 | 7.110 | 7.100 | 7.110 | 20,500 | -0.09(-1.25%) |
Jan 18, 2005 | 7.010 | 7.200 | 7.000 | 7.200 | 7,000 | +0.20(+2.86%) |
Jan 14, 2005 | 7.010 | 7.030 | 6.980 | 7.000 | 7,900 | +0.02(+0.29%) |
Jan 13, 2005 | 7.000 | 7.010 | 6.900 | 6.980 | 8,800 | -0.02(-0.29%) |
Jan 12, 2005 | 7.000 | 7.020 | 7.000 | 7.000 | 26,100 | -0.01(-0.14%) |
Jan 11, 2005 | 7.000 | 7.010 | 6.990 | 7.010 | 15,900 | +0.00(+0.00%) |
Jan 10, 2005 | 6.990 | 7.180 | 6.990 | 7.010 | 4,500 | +0.01(+0.14%) |
Jan 07, 2005 | 7.010 | 7.060 | 6.980 | 7.000 | 9,500 | +0.00(+0.00%) |
Jan 06, 2005 | 6.910 | 7.000 | 6.910 | 7.000 | 8,700 | +0.09(+1.30%) |
Jan 05, 2005 | 6.850 | 7.010 | 6.850 | 6.910 | 10,900 | +0.14(+2.07%) |
Jan 04, 2005 | 6.710 | 6.830 | 6.710 | 6.770 | 10,000 | +0.07(+1.04%) |
Jan 03, 2005 | 7.000 | 7.000 | 6.650 | 6.700 | 23,100 | -0.30(-4.29%) |
Dec 31, 2004 | 6.850 | 7.000 | 6.810 | 7.000 | 21,400 | +0.14(+2.04%) |
Dec 30, 2004 | 6.790 | 6.860 | 6.750 | 6.860 | 9,600 | +0.10(+1.48%) |
Dec 29, 2004 | 6.570 | 6.900 | 6.570 | 6.760 | 12,200 | +0.09(+1.35%) |
Dec 28, 2004 | 6.620 | 6.800 | 6.500 | 6.670 | 14,400 | +0.00(+0.00%) |
Dec 27, 2004 | 6.660 | 6.800 | 6.610 | 6.670 | 10,600 | -0.09(-1.33%) |
Dec 23, 2004 | 6.760 | 6.760 | 6.760 | 6.760 | 400 | +0.01(+0.15%) |
Dec 22, 2004 | 6.650 | 6.780 | 6.630 | 6.750 | 8,700 | +0.14(+2.12%) |
Dec 21, 2004 | 6.600 | 6.650 | 6.600 | 6.610 | 2,700 | +0.11(+1.69%) |
Dec 20, 2004 | 6.540 | 6.560 | 6.500 | 6.500 | 18,200 | +0.05(+0.78%) |
Dec 17, 2004 | 6.520 | 6.800 | 6.450 | 6.450 | 36,900 | +0.00(+0.00%) |
Dec 16, 2004 | 6.150 | 6.450 | 6.150 | 6.450 | 19,500 | -0.05(-0.77%) |
Dec 15, 2004 | 6.570 | 6.570 | 6.360 | 6.500 | 44,800 | -0.17(-2.55%) |
Dec 14, 2004 | 6.650 | 6.690 | 6.560 | 6.670 | 4,000 | -0.07(-1.04%) |
Dec 13, 2004 | 6.610 | 6.750 | 6.600 | 6.740 | 20,300 | +0.03(+0.45%) |
Dec 10, 2004 | 7.260 | 7.270 | 6.460 | 6.710 | 61,700 | -0.54(-7.45%) |
Dec 09, 2004 | 7.200 | 7.250 | 7.200 | 7.250 | 9,200 | -0.05(-0.68%) |
Dec 08, 2004 | 7.290 | 7.300 | 7.280 | 7.300 | 10,100 | +0.00(+0.00%) |
Dec 07, 2004 | 7.280 | 7.330 | 7.260 | 7.300 | 16,500 | -0.08(-1.08%) |
Dec 06, 2004 | 7.600 | 7.600 | 7.380 | 7.380 | 2,300 | -0.22(-2.89%) |
Dec 03, 2004 | 7.650 | 7.690 | 7.350 | 7.600 | 5,000 | -0.05(-0.65%) |
Dec 02, 2004 | 7.650 | 7.690 | 7.450 | 7.650 | 10,000 | -0.03(-0.39%) |
Dec 01, 2004 | 7.450 | 7.690 | 7.440 | 7.680 | 7,500 | +0.18(+2.40%) |
Nov 30, 2004 | 7.360 | 7.500 | 7.300 | 7.500 | 6,800 | +0.07(+0.94%) |
Nov 29, 2004 | 7.380 | 7.430 | 7.300 | 7.430 | 28,000 | -0.07(-0.93%) |
Nov 26, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.350 | 7.500 | 7.350 | 7.500 | 9,600 | +0.06(+0.81%) |
Nov 23, 2004 | 7.200 | 7.440 | 7.200 | 7.440 | 5,000 | +0.14(+1.92%) |
Nov 22, 2004 | 7.230 | 7.300 | 7.230 | 7.300 | 14,600 | +0.11(+1.53%) |
Nov 19, 2004 | 7.170 | 7.190 | 7.170 | 7.190 | 21,300 | +0.03(+0.42%) |
Nov 18, 2004 | 7.250 | 7.250 | 7.150 | 7.160 | 59,100 | -0.09(-1.24%) |
Nov 17, 2004 | 7.230 | 7.250 | 7.230 | 7.250 | 7,400 | -0.01(-0.14%) |
Nov 16, 2004 | 7.310 | 7.310 | 7.160 | 7.260 | 2,700 | -0.01(-0.14%) |
Nov 15, 2004 | 7.150 | 7.300 | 7.150 | 7.270 | 4,500 | -0.08(-1.09%) |
Nov 12, 2004 | 7.080 | 7.390 | 7.060 | 7.350 | 2,300 | +0.19(+2.65%) |
Nov 11, 2004 | 7.420 | 7.480 | 7.160 | 7.160 | 6,700 | -0.33(-4.41%) |
Nov 10, 2004 | 7.130 | 7.490 | 7.000 | 7.490 | 6,000 | +0.39(+5.49%) |
Nov 09, 2004 | 7.100 | 7.100 | 7.000 | 7.100 | 4,200 | +0.00(+0.00%) |
Nov 08, 2004 | 6.870 | 7.100 | 6.860 | 7.100 | 20,000 | +0.20(+2.90%) |
Nov 05, 2004 | 6.890 | 6.900 | 6.890 | 6.900 | 1,100 | +0.01(+0.15%) |
Nov 04, 2004 | 6.900 | 6.900 | 6.750 | 6.890 | 20,700 | -0.02(-0.29%) |
Nov 03, 2004 | 6.850 | 6.910 | 6.800 | 6.910 | 900 | +0.12(+1.77%) |
Nov 02, 2004 | 6.800 | 6.800 | 6.690 | 6.790 | 5,400 | +0.04(+0.59%) |
Nov 01, 2004 | 6.750 | 6.750 | 6.700 | 6.750 | 5,700 | -0.10(-1.46%) |
Oct 29, 2004 | 6.750 | 6.850 | 6.700 | 6.850 | 18,600 | +0.05(+0.74%) |
Oct 28, 2004 | 6.700 | 6.800 | 6.700 | 6.800 | 6,000 | +0.09(+1.34%) |
Oct 27, 2004 | 6.560 | 6.710 | 6.510 | 6.710 | 11,400 | +0.10(+1.51%) |
Oct 26, 2004 | 6.860 | 6.860 | 6.610 | 6.610 | 4,200 | -0.24(-3.50%) |
Oct 25, 2004 | 6.300 | 6.850 | 6.300 | 6.850 | 34,000 | +0.50(+7.87%) |
Oct 22, 2004 | 6.400 | 6.480 | 6.350 | 6.350 | 1,200 | -0.10(-1.55%) |
Oct 21, 2004 | 6.400 | 6.450 | 6.400 | 6.450 | 32,800 | +0.05(+0.78%) |
Oct 20, 2004 | 6.280 | 6.400 | 6.240 | 6.400 | 4,100 | +0.10(+1.59%) |
Oct 19, 2004 | 6.250 | 6.310 | 6.250 | 6.300 | 1,600 | +0.00(+0.00%) |
Oct 18, 2004 | 6.210 | 6.350 | 6.050 | 6.300 | 11,200 | +0.01(+0.16%) |
Oct 15, 2004 | 6.250 | 6.330 | 6.250 | 6.290 | 3,800 | +0.03(+0.48%) |
Oct 14, 2004 | 6.350 | 6.450 | 6.260 | 6.260 | 11,000 | -0.04(-0.63%) |
Oct 13, 2004 | 6.400 | 6.450 | 6.280 | 6.300 | 14,400 | -0.04(-0.63%) |
Oct 12, 2004 | 6.300 | 6.410 | 6.300 | 6.340 | 5,200 | +0.03(+0.48%) |
Oct 11, 2004 | 6.340 | 6.340 | 6.300 | 6.310 | 2,500 | -0.09(-1.41%) |
Oct 08, 2004 | 6.300 | 6.400 | 6.300 | 6.400 | 3,400 | +0.07(+1.11%) |
Oct 07, 2004 | 6.450 | 6.450 | 6.330 | 6.330 | 5,300 | -0.02(-0.31%) |
Oct 06, 2004 | 6.480 | 6.480 | 6.270 | 6.350 | 9,500 | -0.10(-1.55%) |
Oct 05, 2004 | 6.450 | 6.450 | 6.360 | 6.450 | 6,500 | -0.05(-0.77%) |
Oct 04, 2004 | 6.500 | 6.550 | 6.500 | 6.500 | 13,000 | +0.00(+0.00%) |
Oct 01, 2004 | 6.550 | 6.570 | 6.400 | 6.500 | 11,900 | +0.00(+0.00%) |
Sep 30, 2004 | 6.350 | 6.500 | 6.350 | 6.500 | 7,700 | +0.20(+3.17%) |
Sep 29, 2004 | 6.300 | 6.300 | 6.180 | 6.300 | 9,200 | +0.05(+0.80%) |
Sep 28, 2004 | 6.160 | 6.260 | 6.100 | 6.250 | 6,500 | +0.15(+2.46%) |
Sep 27, 2004 | 6.130 | 6.200 | 6.100 | 6.100 | 12,100 | -0.08(-1.29%) |
Sep 24, 2004 | 6.060 | 6.180 | 6.000 | 6.180 | 28,700 | +0.18(+3.00%) |
Sep 23, 2004 | 6.000 | 6.100 | 6.000 | 6.000 | 5,300 | -0.01(-0.17%) |
Sep 22, 2004 | 6.080 | 6.090 | 6.000 | 6.010 | 7,700 | +0.01(+0.17%) |
Sep 21, 2004 | 6.120 | 6.130 | 6.000 | 6.000 | 18,500 | -0.22(-3.54%) |
Sep 20, 2004 | 6.260 | 6.280 | 6.200 | 6.220 | 1,800 | -0.13(-2.05%) |
Sep 17, 2004 | 6.650 | 6.650 | 6.254 | 6.350 | 16,100 | -0.10(-1.55%) |
Sep 16, 2004 | 6.460 | 6.460 | 6.300 | 6.450 | 158,200 | +0.09(+1.42%) |
Sep 15, 2004 | 6.190 | 6.420 | 6.190 | 6.360 | 13,600 | +0.31(+5.12%) |
Sep 14, 2004 | 5.750 | 6.280 | 5.750 | 6.050 | 16,900 | +0.32(+5.58%) |
Sep 13, 2004 | 5.720 | 5.760 | 5.620 | 5.730 | 11,700 | +0.21(+3.80%) |
Sep 10, 2004 | 5.440 | 5.520 | 5.350 | 5.520 | 17,100 | +0.12(+2.22%) |
Sep 09, 2004 | 5.410 | 5.580 | 5.350 | 5.400 | 23,700 | +0.02(+0.37%) |
Sep 08, 2004 | 5.310 | 5.380 | 5.300 | 5.380 | 13,500 | +0.07(+1.32%) |
Sep 07, 2004 | 5.260 | 5.350 | 5.250 | 5.310 | 8,300 | +0.01(+0.19%) |
Sep 03, 2004 | 5.400 | 5.400 | 5.240 | 5.300 | 19,100 | -0.18(-3.28%) |
Sep 02, 2004 | 5.120 | 5.650 | 5.100 | 5.480 | 55,700 | +0.36(+7.03%) |
Sep 01, 2004 | 5.160 | 5.210 | 5.120 | 5.120 | 5,100 | +0.02(+0.39%) |
Aug 31, 2004 | 5.020 | 5.100 | 5.000 | 5.100 | 24,500 | +0.07(+1.39%) |
Aug 30, 2004 | 5.040 | 5.110 | 5.000 | 5.030 | 21,400 | +0.00(+0.00%) |
Aug 27, 2004 | 5.120 | 5.130 | 4.950 | 5.030 | 13,000 | -0.05(-0.98%) |
Aug 26, 2004 | 5.170 | 5.170 | 5.050 | 5.080 | 11,400 | -0.10(-1.93%) |
Aug 25, 2004 | 5.050 | 5.180 | 5.050 | 5.180 | 2,700 | +0.13(+2.57%) |
Aug 24, 2004 | 5.070 | 5.070 | 5.000 | 5.050 | 7,500 | +0.06(+1.20%) |
Aug 23, 2004 | 5.090 | 5.090 | 4.990 | 4.990 | 2,900 | -0.10(-1.96%) |
Aug 20, 2004 | 4.910 | 5.090 | 4.870 | 5.090 | 43,600 | +0.19(+3.88%) |
Aug 19, 2004 | 4.990 | 4.990 | 4.900 | 4.900 | 4,500 | -0.07(-1.41%) |
Aug 18, 2004 | 4.920 | 4.970 | 4.900 | 4.970 | 4,000 | +0.02(+0.40%) |
Aug 17, 2004 | 5.050 | 5.050 | 4.950 | 4.950 | 6,700 | -0.04(-0.80%) |
Aug 16, 2004 | 5.150 | 5.150 | 4.900 | 4.990 | 19,300 | -0.06(-1.19%) |
Aug 13, 2004 | 5.030 | 5.120 | 5.010 | 5.050 | 4,900 | +0.08(+1.61%) |
Aug 12, 2004 | 4.820 | 4.970 | 4.820 | 4.970 | 2,800 | +0.12(+2.47%) |
Aug 11, 2004 | 4.860 | 4.890 | 4.850 | 4.850 | 2,700 | +0.03(+0.62%) |
Aug 10, 2004 | 4.650 | 4.870 | 4.650 | 4.820 | 6,500 | +0.27(+5.93%) |
Aug 09, 2004 | 4.660 | 4.660 | 4.510 | 4.550 | 1,900 | -0.24(-5.01%) |
Aug 06, 2004 | 4.850 | 4.850 | 4.790 | 4.790 | 126,600 | -0.12(-2.44%) |
Aug 05, 2004 | 4.780 | 4.910 | 4.780 | 4.910 | 47,400 | -0.03(-0.61%) |
Aug 04, 2004 | 4.890 | 4.950 | 4.890 | 4.940 | 6,000 | +0.01(+0.20%) |
Aug 03, 2004 | 4.910 | 4.930 | 4.900 | 4.930 | 7,000 | -0.01(-0.20%) |
Aug 02, 2004 | 4.910 | 5.040 | 4.850 | 4.940 | 20,600 | -0.07(-1.40%) |
Jul 30, 2004 | 5.020 | 5.120 | 5.000 | 5.010 | 6,000 | +0.03(+0.60%) |
Jul 29, 2004 | 4.910 | 5.000 | 4.910 | 4.980 | 11,900 | -0.03(-0.60%) |
Jul 28, 2004 | 5.000 | 5.050 | 5.000 | 5.010 | 70,500 | -0.04(-0.79%) |
Jul 27, 2004 | 4.950 | 5.070 | 4.940 | 5.050 | 10,400 | +0.00(+0.00%) |
Jul 26, 2004 | 5.110 | 5.110 | 5.050 | 5.050 | 19,700 | -0.05(-0.98%) |
Jul 23, 2004 | 5.100 | 5.110 | 5.100 | 5.100 | 2,200 | +0.05(+0.99%) |
Jul 22, 2004 | 5.040 | 5.050 | 5.000 | 5.050 | 7,700 | +0.00(+0.00%) |
Jul 21, 2004 | 5.100 | 5.100 | 5.050 | 5.050 | 2,100 | -0.02(-0.39%) |
Jul 20, 2004 | 5.080 | 5.080 | 5.050 | 5.070 | 2,300 | -0.03(-0.59%) |
Jul 19, 2004 | 5.050 | 5.100 | 5.010 | 5.100 | 2,400 | +0.00(+0.00%) |
Jul 16, 2004 | 5.010 | 5.100 | 5.010 | 5.100 | 11,500 | +0.10(+2.00%) |
Jul 15, 2004 | 5.000 | 5.010 | 5.000 | 5.000 | 1,100 | -0.01(-0.20%) |
Jul 14, 2004 | 5.000 | 5.010 | 5.000 | 5.010 | 19,100 | +0.00(+0.00%) |
Jul 13, 2004 | 5.030 | 5.030 | 5.010 | 5.010 | 2,700 | +0.01(+0.20%) |
Jul 12, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 3,800 | -0.09(-1.77%) |
Jul 09, 2004 | 5.000 | 5.100 | 5.000 | 5.090 | 6,200 | +0.08(+1.60%) |
Jul 08, 2004 | 5.000 | 5.050 | 5.000 | 5.010 | 40,000 | +0.01(+0.20%) |
Jul 07, 2004 | 5.050 | 5.090 | 5.000 | 5.000 | 9,400 | -0.10(-1.96%) |
Jul 06, 2004 | 4.920 | 5.100 | 4.920 | 5.100 | 10,900 | +0.18(+3.66%) |
Jul 02, 2004 | 4.800 | 4.920 | 4.790 | 4.920 | 33,400 | +0.17(+3.58%) |
Jul 01, 2004 | 4.720 | 4.780 | 4.720 | 4.750 | 4,600 | +0.03(+0.64%) |
Jun 30, 2004 | 4.650 | 4.720 | 4.600 | 4.720 | 2,100 | +0.02(+0.43%) |
Jun 29, 2004 | 4.600 | 4.710 | 4.550 | 4.700 | 4,900 | +0.10(+2.17%) |
Jun 28, 2004 | 4.600 | 4.610 | 4.580 | 4.600 | 2,600 | -0.04(-0.86%) |
Jun 25, 2004 | 4.680 | 4.680 | 4.640 | 4.640 | 64,800 | -0.08(-1.69%) |
Jun 24, 2004 | 4.790 | 4.790 | 4.710 | 4.720 | 5,500 | -0.08(-1.67%) |
Jun 23, 2004 | 4.710 | 4.830 | 4.710 | 4.800 | 5,800 | +0.10(+2.13%) |
Jun 22, 2004 | 4.660 | 4.720 | 4.650 | 4.700 | 17,800 | +0.03(+0.64%) |
Jun 21, 2004 | 4.650 | 4.670 | 4.650 | 4.670 | 3,100 | +0.02(+0.43%) |
Jun 18, 2004 | 4.650 | 4.650 | 4.650 | 4.650 | 800 | -0.06(-1.27%) |
Jun 17, 2004 | 4.800 | 4.800 | 4.710 | 4.710 | 800 | -0.03(-0.63%) |
Jun 16, 2004 | 4.710 | 4.790 | 4.700 | 4.740 | 1,600 | +0.04(+0.85%) |
Jun 15, 2004 | 4.770 | 4.850 | 4.700 | 4.700 | 4,000 | -0.06(-1.26%) |
Jun 14, 2004 | 4.870 | 4.870 | 4.760 | 4.760 | 1,200 | -0.11(-2.26%) |
Jun 10, 2004 | 4.800 | 4.870 | 4.730 | 4.870 | 1,800 | -0.03(-0.61%) |
Jun 09, 2004 | 4.840 | 4.900 | 4.800 | 4.900 | 4,500 | +0.01(+0.20%) |
Jun 08, 2004 | 4.900 | 4.900 | 4.880 | 4.890 | 900 | -0.06(-1.21%) |
Jun 07, 2004 | 4.900 | 4.990 | 4.850 | 4.950 | 11,400 | -0.05(-1.00%) |
Jun 04, 2004 | 4.910 | 5.000 | 4.800 | 5.000 | 12,100 | +0.09(+1.83%) |
Jun 03, 2004 | 4.920 | 4.940 | 4.770 | 4.910 | 6,600 | +0.06(+1.24%) |
Jun 02, 2004 | 4.840 | 4.950 | 4.800 | 4.850 | 8,700 | +0.05(+1.04%) |