Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.510 | 7.700 | 7.460 | 7.460 | 6,900 | -0.05(-0.67%) |
Apr 28, 2005 | 7.950 | 7.950 | 7.510 | 7.510 | 5,950 | -0.23(-2.97%) |
Apr 27, 2005 | 7.950 | 7.950 | 7.660 | 7.740 | 10,400 | +0.07(+0.91%) |
Apr 26, 2005 | 7.640 | 8.010 | 7.350 | 7.670 | 29,752 | +0.39(+5.36%) |
Apr 25, 2005 | 7.250 | 7.690 | 7.040 | 7.280 | 26,119 | +0.12(+1.68%) |
Apr 22, 2005 | 7.190 | 7.190 | 6.720 | 7.160 | 20,229 | -0.04(-0.56%) |
Apr 21, 2005 | 6.600 | 7.210 | 6.520 | 7.200 | 14,487 | +0.46(+6.82%) |
Apr 20, 2005 | 6.540 | 6.890 | 6.520 | 6.740 | 13,336 | -0.12(-1.75%) |
Apr 19, 2005 | 6.460 | 6.950 | 6.390 | 6.860 | 24,511 | -0.29(-4.06%) |
Apr 18, 2005 | 7.000 | 7.180 | 7.000 | 7.150 | 4,750 | +0.23(+3.32%) |
Apr 15, 2005 | 7.330 | 7.380 | 6.500 | 6.920 | 93,288 | +0.02(+0.29%) |
Apr 14, 2005 | 6.250 | 7.220 | 6.250 | 6.900 | 18,385 | +0.40(+6.15%) |
Apr 13, 2005 | 6.690 | 6.820 | 6.350 | 6.500 | 9,400 | -0.07(-1.07%) |
Apr 12, 2005 | 6.780 | 6.840 | 6.260 | 6.570 | 11,527 | -0.18(-2.67%) |
Apr 11, 2005 | 6.657 | 6.940 | 6.280 | 6.750 | 26,150 | +0.13(+1.96%) |
Apr 08, 2005 | 6.890 | 6.890 | 6.520 | 6.620 | 5,900 | -0.29(-4.20%) |
Apr 07, 2005 | 7.050 | 7.050 | 6.910 | 6.910 | 500 | -0.04(-0.58%) |
Apr 06, 2005 | 6.810 | 7.100 | 6.770 | 6.950 | 6,093 | +0.02(+0.29%) |
Apr 05, 2005 | 6.771 | 7.150 | 6.760 | 6.930 | 3,660 | +0.08(+1.17%) |
Apr 04, 2005 | 6.930 | 7.150 | 6.850 | 6.850 | 6,100 | +0.00(+0.00%) |
Apr 01, 2005 | 6.900 | 7.190 | 6.850 | 6.850 | 8,936 | -0.05(-0.72%) |
Mar 31, 2005 | 7.070 | 7.070 | 6.760 | 6.900 | 11,900 | -0.24(-3.36%) |
Mar 30, 2005 | 7.130 | 7.140 | 6.921 | 7.140 | 2,900 | +0.14(+2.00%) |
Mar 29, 2005 | 6.950 | 7.470 | 6.950 | 7.000 | 8,027 | -0.01(-0.14%) |
Mar 28, 2005 | 7.000 | 7.010 | 7.000 | 7.010 | 2,215 | +0.05(+0.72%) |
Mar 24, 2005 | 7.158 | 7.370 | 6.960 | 6.960 | 2,900 | -0.23(-3.19%) |
Mar 23, 2005 | 7.010 | 7.189 | 6.920 | 7.189 | 7,100 | +0.10(+1.40%) |
Mar 22, 2005 | 6.951 | 7.140 | 6.951 | 7.090 | 11,050 | +0.04(+0.57%) |
Mar 21, 2005 | 7.260 | 7.260 | 7.050 | 7.050 | 7,100 | -0.23(-3.16%) |
Mar 18, 2005 | 7.180 | 7.462 | 7.100 | 7.280 | 24,600 | +0.11(+1.53%) |
Mar 17, 2005 | 7.171 | 7.171 | 7.170 | 7.170 | 3,600 | -0.01(-0.17%) |
Mar 16, 2005 | 7.150 | 7.200 | 7.150 | 7.182 | 2,400 | +0.07(+1.00%) |
Mar 15, 2005 | 7.080 | 7.430 | 7.080 | 7.111 | 3,800 | +0.02(+0.30%) |
Mar 14, 2005 | 7.300 | 7.300 | 6.980 | 7.090 | 3,958 | +0.08(+1.14%) |
Mar 11, 2005 | 7.010 | 7.270 | 6.980 | 7.010 | 3,600 | +0.06(+0.86%) |
Mar 10, 2005 | 7.120 | 7.120 | 6.920 | 6.950 | 2,301 | -0.22(-3.05%) |
Mar 09, 2005 | 7.000 | 7.440 | 6.960 | 7.169 | 6,008 | +0.02(+0.27%) |
Mar 08, 2005 | 7.010 | 7.150 | 7.000 | 7.150 | 200,289 | +0.10(+1.42%) |
Mar 07, 2005 | 7.080 | 7.100 | 7.050 | 7.050 | 6,798 | -0.16(-2.22%) |
Mar 04, 2005 | 7.900 | 7.900 | 7.120 | 7.210 | 12,370 | -0.32(-4.25%) |
Mar 03, 2005 | 8.000 | 8.000 | 7.530 | 7.530 | 7,110 | -0.02(-0.21%) |
Mar 02, 2005 | 8.200 | 8.200 | 7.500 | 7.546 | 13,920 | -0.18(-2.38%) |
Mar 01, 2005 | 7.600 | 7.990 | 7.550 | 7.730 | 48,663 | +0.21(+2.79%) |
Feb 28, 2005 | 7.650 | 7.650 | 7.400 | 7.520 | 31,946 | -0.12(-1.57%) |
Feb 25, 2005 | 7.600 | 7.900 | 7.500 | 7.640 | 24,732 | +0.03(+0.39%) |
Feb 24, 2005 | 7.640 | 7.910 | 7.550 | 7.610 | 7,460 | -0.14(-1.81%) |
Feb 23, 2005 | 7.770 | 8.070 | 7.500 | 7.750 | 34,975 | -0.05(-0.65%) |
Feb 22, 2005 | 8.190 | 8.190 | 7.760 | 7.801 | 11,544 | +0.16(+2.11%) |
Feb 18, 2005 | 8.010 | 8.010 | 7.580 | 7.640 | 26,513 | -0.41(-5.09%) |
Feb 17, 2005 | 8.030 | 8.130 | 8.000 | 8.050 | 2,000 | -0.06(-0.74%) |
Feb 16, 2005 | 8.050 | 8.270 | 8.030 | 8.110 | 9,200 | +0.03(+0.42%) |
Feb 15, 2005 | 8.061 | 8.080 | 8.061 | 8.076 | 1,100 | -0.11(-1.39%) |
Feb 14, 2005 | 8.000 | 8.300 | 8.000 | 8.190 | 6,080 | +0.01(+0.12%) |
Feb 11, 2005 | 8.370 | 8.370 | 8.037 | 8.180 | 3,350 | +0.15(+1.88%) |
Feb 10, 2005 | 8.311 | 8.311 | 7.810 | 8.029 | 10,694 | -0.26(-3.15%) |
Feb 09, 2005 | 8.150 | 8.400 | 8.071 | 8.290 | 12,015 | +0.22(+2.73%) |
Feb 08, 2005 | 7.670 | 8.120 | 7.620 | 8.070 | 21,383 | +0.57(+7.60%) |
Feb 07, 2005 | 7.400 | 7.540 | 7.379 | 7.500 | 12,240 | +0.16(+2.18%) |
Feb 04, 2005 | 7.250 | 7.450 | 7.000 | 7.340 | 8,982 | -0.11(-1.48%) |
Feb 03, 2005 | 7.400 | 7.500 | 7.400 | 7.450 | 4,333 | +0.10(+1.36%) |
Feb 02, 2005 | 7.250 | 7.390 | 7.250 | 7.350 | 9,538 | +0.20(+2.80%) |
Feb 01, 2005 | 7.150 | 7.240 | 7.080 | 7.150 | 6,200 | +0.08(+1.13%) |
Jan 31, 2005 | 7.150 | 7.150 | 7.000 | 7.070 | 15,041 | +0.11(+1.58%) |
Jan 28, 2005 | 7.000 | 7.090 | 6.900 | 6.960 | 12,000 | -0.04(-0.57%) |
Jan 27, 2005 | 6.600 | 7.000 | 6.600 | 7.000 | 12,780 | +0.26(+3.86%) |
Jan 26, 2005 | 6.530 | 6.750 | 6.530 | 6.740 | 2,920 | +0.18(+2.74%) |
Jan 25, 2005 | 6.320 | 6.600 | 6.320 | 6.560 | 5,542 | +0.14(+2.20%) |
Jan 24, 2005 | 6.740 | 6.780 | 6.250 | 6.419 | 10,105 | -0.22(-3.33%) |
Jan 21, 2005 | 6.785 | 6.785 | 6.610 | 6.640 | 5,349 | -0.01(-0.15%) |
Jan 20, 2005 | 6.610 | 6.663 | 6.610 | 6.650 | 2,530 | +0.03(+0.45%) |
Jan 19, 2005 | 6.750 | 6.760 | 6.610 | 6.620 | 10,450 | -0.18(-2.65%) |
Jan 18, 2005 | 7.240 | 7.240 | 6.610 | 6.800 | 27,963 | -0.26(-3.68%) |
Jan 14, 2005 | 7.114 | 7.114 | 7.060 | 7.060 | 11,400 | -0.14(-1.94%) |
Jan 13, 2005 | 7.360 | 7.360 | 7.070 | 7.200 | 17,228 | -0.22(-2.96%) |
Jan 12, 2005 | 7.250 | 7.640 | 7.170 | 7.420 | 45,176 | +0.40(+5.70%) |
Jan 11, 2005 | 6.590 | 7.200 | 6.590 | 7.020 | 70,520 | +0.59(+9.18%) |
Jan 10, 2005 | 6.500 | 6.560 | 6.400 | 6.430 | 9,485 | -0.07(-1.08%) |
Jan 07, 2005 | 6.430 | 6.700 | 6.430 | 6.500 | 18,699 | +0.16(+2.52%) |
Jan 06, 2005 | 6.350 | 6.390 | 6.160 | 6.340 | 7,680 | +0.08(+1.28%) |
Jan 05, 2005 | 6.250 | 6.270 | 6.210 | 6.260 | 4,925 | -0.02(-0.32%) |
Jan 04, 2005 | 6.650 | 6.650 | 6.280 | 6.280 | 6,788 | -0.11(-1.72%) |
Jan 03, 2005 | 6.820 | 6.820 | 6.390 | 6.390 | 8,593 | -0.38(-5.61%) |
Dec 31, 2004 | 6.040 | 6.770 | 5.700 | 6.770 | 49,800 | +0.71(+11.72%) |
Dec 30, 2004 | 6.250 | 6.250 | 6.060 | 6.060 | 3,000 | -0.07(-1.14%) |
Dec 29, 2004 | 5.890 | 6.150 | 5.810 | 6.130 | 22,800 | +0.23(+3.90%) |
Dec 28, 2004 | 6.050 | 6.050 | 5.810 | 5.900 | 52,900 | -0.27(-4.38%) |
Dec 27, 2004 | 6.140 | 6.340 | 5.940 | 6.170 | 12,800 | -0.14(-2.22%) |
Dec 23, 2004 | 6.750 | 6.750 | 5.790 | 6.310 | 183,700 | -0.59(-8.55%) |
Dec 22, 2004 | 6.950 | 6.950 | 6.876 | 6.900 | 7,300 | -0.03(-0.43%) |
Dec 21, 2004 | 6.980 | 7.082 | 6.850 | 6.930 | 135,900 | +0.21(+3.12%) |
Dec 20, 2004 | 6.780 | 6.840 | 6.720 | 6.720 | 4,800 | -0.09(-1.32%) |
Dec 17, 2004 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 6.910 | 6.960 | 6.720 | 6.810 | 12,000 | -0.09(-1.30%) |
Dec 15, 2004 | 6.990 | 7.050 | 6.900 | 6.900 | 3,600 | -0.14(-1.99%) |
Dec 14, 2004 | 7.000 | 7.060 | 6.870 | 7.040 | 23,400 | +0.05(+0.72%) |
Dec 13, 2004 | 6.810 | 7.200 | 6.810 | 6.990 | 30,900 | +0.19(+2.79%) |
Dec 10, 2004 | 6.790 | 6.890 | 6.790 | 6.800 | 12,500 | -0.02(-0.29%) |
Dec 09, 2004 | 6.740 | 6.890 | 6.740 | 6.820 | 13,500 | -0.01(-0.15%) |
Dec 08, 2004 | 6.910 | 6.910 | 6.520 | 6.830 | 17,600 | +0.03(+0.44%) |
Dec 07, 2004 | 6.800 | 6.810 | 6.740 | 6.800 | 9,800 | +0.01(+0.15%) |
Dec 06, 2004 | 6.900 | 6.920 | 6.790 | 6.790 | 22,000 | -0.01(-0.15%) |
Dec 03, 2004 | 6.910 | 6.910 | 6.800 | 6.800 | 600 | -0.01(-0.15%) |
Dec 02, 2004 | 6.720 | 6.920 | 6.720 | 6.810 | 9,000 | +0.12(+1.79%) |
Dec 01, 2004 | 6.700 | 6.890 | 6.650 | 6.690 | 2,600 | -0.09(-1.33%) |
Nov 30, 2004 | 6.920 | 6.920 | 6.760 | 6.780 | 1,300 | -0.04(-0.59%) |
Nov 29, 2004 | 6.900 | 7.020 | 6.800 | 6.820 | 10,100 | +0.01(+0.15%) |
Nov 26, 2004 | 6.910 | 6.910 | 6.790 | 6.810 | 6,900 | +0.13(+1.95%) |
Nov 24, 2004 | 6.709 | 6.900 | 6.680 | 6.680 | 8,000 | +0.07(+1.06%) |
Nov 23, 2004 | 6.650 | 6.700 | 6.480 | 6.610 | 7,800 | -0.06(-0.90%) |
Nov 22, 2004 | 6.900 | 6.900 | 6.520 | 6.670 | 8,900 | -0.01(-0.15%) |
Nov 19, 2004 | 7.000 | 7.050 | 6.520 | 6.680 | 14,900 | -0.39(-5.52%) |
Nov 18, 2004 | 7.080 | 7.100 | 7.000 | 7.070 | 5,900 | -0.06(-0.84%) |
Nov 17, 2004 | 7.250 | 7.300 | 7.060 | 7.130 | 9,400 | -0.07(-0.97%) |
Nov 16, 2004 | 7.031 | 7.330 | 7.031 | 7.200 | 2,400 | +0.12(+1.69%) |
Nov 15, 2004 | 7.070 | 7.240 | 7.060 | 7.080 | 4,000 | -0.01(-0.14%) |
Nov 12, 2004 | 7.150 | 7.200 | 7.090 | 7.090 | 3,000 | -0.01(-0.14%) |
Nov 11, 2004 | 7.310 | 7.480 | 7.071 | 7.100 | 5,600 | -0.25(-3.40%) |
Nov 10, 2004 | 7.480 | 7.480 | 7.350 | 7.350 | 3,400 | -0.05(-0.68%) |
Nov 09, 2004 | 7.380 | 7.480 | 7.380 | 7.400 | 3,900 | +0.01(+0.14%) |
Nov 08, 2004 | 7.150 | 7.440 | 6.940 | 7.390 | 3,900 | +0.20(+2.78%) |
Nov 05, 2004 | 7.250 | 7.280 | 7.190 | 7.190 | 1,700 | -0.01(-0.14%) |
Nov 04, 2004 | 7.230 | 7.230 | 7.130 | 7.200 | 3,600 | -0.03(-0.41%) |
Nov 03, 2004 | 7.310 | 7.410 | 7.160 | 7.230 | 13,000 | -0.13(-1.77%) |
Nov 02, 2004 | 7.371 | 7.580 | 7.360 | 7.360 | 2,200 | -0.23(-3.03%) |
Nov 01, 2004 | 7.599 | 7.600 | 7.320 | 7.590 | 3,200 | -0.04(-0.52%) |
Oct 29, 2004 | 7.470 | 7.630 | 7.370 | 7.630 | 1,200 | +0.00(+0.00%) |
Oct 28, 2004 | 7.640 | 7.640 | 7.200 | 7.630 | 17,800 | -0.01(-0.13%) |
Oct 27, 2004 | 6.851 | 7.640 | 6.851 | 7.640 | 16,700 | +0.74(+10.72%) |
Oct 26, 2004 | 7.350 | 7.500 | 6.900 | 6.900 | 15,100 | -0.10(-1.43%) |
Oct 25, 2004 | 7.110 | 7.110 | 6.930 | 7.000 | 5,000 | -0.11(-1.55%) |
Oct 22, 2004 | 7.320 | 7.450 | 7.110 | 7.110 | 5,900 | -0.44(-5.83%) |
Oct 21, 2004 | 7.330 | 7.550 | 7.200 | 7.550 | 1,600 | +0.01(+0.13%) |
Oct 20, 2004 | 7.220 | 7.540 | 7.220 | 7.540 | 1,100 | +0.11(+1.48%) |
Oct 19, 2004 | 7.470 | 7.470 | 7.210 | 7.430 | 4,700 | -0.04(-0.54%) |
Oct 18, 2004 | 7.460 | 7.500 | 7.210 | 7.470 | 2,900 | -0.26(-3.36%) |
Oct 15, 2004 | 7.580 | 7.760 | 7.470 | 7.730 | 3,700 | -0.02(-0.26%) |
Oct 14, 2004 | 7.340 | 7.750 | 7.260 | 7.750 | 4,300 | +0.08(+1.04%) |
Oct 13, 2004 | 7.460 | 7.670 | 7.260 | 7.670 | 6,500 | +0.01(+0.13%) |
Oct 12, 2004 | 7.560 | 7.700 | 7.500 | 7.660 | 2,200 | +0.03(+0.39%) |
Oct 11, 2004 | 7.700 | 7.700 | 7.450 | 7.630 | 3,400 | -0.02(-0.26%) |
Oct 08, 2004 | 7.870 | 7.870 | 7.650 | 7.650 | 5,200 | -0.15(-1.92%) |
Oct 07, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.750 | 7.800 | 7.750 | 7.800 | 1,900 | +0.00(+0.00%) |
Oct 05, 2004 | 7.800 | 7.800 | 7.780 | 7.800 | 10,200 | -0.05(-0.64%) |
Oct 04, 2004 | 7.800 | 7.900 | 7.800 | 7.850 | 29,800 | +0.05(+0.64%) |
Oct 01, 2004 | 7.800 | 7.800 | 7.650 | 7.800 | 46,900 | +0.00(+0.00%) |
Sep 30, 2004 | 7.800 | 7.950 | 7.730 | 7.800 | 142,500 | +0.00(+0.00%) |
Sep 29, 2004 | 7.980 | 8.000 | 7.600 | 7.800 | 87,800 | +0.57(+7.88%) |
Sep 28, 2004 | 7.390 | 7.900 | 7.230 | 7.230 | 19,700 | +0.03(+0.43%) |
Sep 27, 2004 | 7.250 | 7.250 | 7.031 | 7.199 | 5,200 | +0.20(+2.84%) |
Sep 24, 2004 | 7.020 | 7.250 | 7.000 | 7.000 | 1,800 | -0.25(-3.45%) |
Sep 23, 2004 | 7.020 | 7.250 | 7.020 | 7.250 | 5,300 | +0.16(+2.26%) |
Sep 22, 2004 | 7.020 | 7.200 | 7.000 | 7.090 | 11,100 | -0.16(-2.21%) |
Sep 21, 2004 | 7.410 | 7.581 | 7.250 | 7.250 | 3,200 | -0.24(-3.20%) |
Sep 20, 2004 | 7.800 | 7.800 | 7.300 | 7.490 | 6,800 | -0.26(-3.35%) |
Sep 17, 2004 | 7.810 | 7.810 | 7.650 | 7.750 | 3,100 | +0.04(+0.52%) |
Sep 16, 2004 | 7.900 | 7.900 | 7.710 | 7.710 | 2,600 | -0.24(-3.02%) |
Sep 15, 2004 | 7.890 | 7.950 | 7.690 | 7.950 | 15,600 | +0.19(+2.45%) |
Sep 14, 2004 | 7.750 | 7.950 | 7.600 | 7.760 | 29,300 | +0.00(+0.00%) |
Sep 13, 2004 | 7.360 | 7.920 | 7.210 | 7.760 | 18,800 | +0.35(+4.72%) |
Sep 10, 2004 | 7.350 | 7.600 | 7.260 | 7.410 | 3,600 | +0.02(+0.27%) |
Sep 09, 2004 | 7.500 | 7.500 | 7.310 | 7.390 | 11,100 | +0.00(+0.00%) |
Sep 08, 2004 | 7.500 | 7.500 | 7.350 | 7.390 | 18,200 | -0.01(-0.14%) |
Sep 07, 2004 | 7.460 | 7.810 | 7.350 | 7.400 | 23,600 | -0.05(-0.67%) |
Sep 03, 2004 | 7.110 | 7.450 | 7.110 | 7.450 | 24,200 | +0.50(+7.19%) |
Sep 02, 2004 | 6.940 | 7.090 | 6.500 | 6.950 | 7,700 | +0.06(+0.87%) |
Sep 01, 2004 | 6.450 | 6.890 | 6.380 | 6.890 | 8,100 | +0.44(+6.82%) |
Aug 31, 2004 | 6.250 | 6.450 | 6.250 | 6.450 | 10,900 | +0.25(+4.03%) |
Aug 30, 2004 | 6.000 | 6.240 | 5.901 | 6.200 | 13,900 | +0.29(+4.91%) |
Aug 27, 2004 | 5.810 | 5.980 | 5.810 | 5.910 | 6,500 | -0.03(-0.51%) |
Aug 26, 2004 | 5.700 | 6.000 | 5.150 | 5.940 | 36,300 | +0.23(+4.03%) |
Aug 25, 2004 | 5.649 | 6.000 | 5.600 | 5.710 | 67,800 | +0.11(+1.96%) |
Aug 24, 2004 | 5.700 | 5.700 | 5.400 | 5.600 | 2,200 | -0.10(-1.75%) |
Aug 23, 2004 | 5.699 | 5.700 | 5.300 | 5.700 | 3,300 | +0.00(+0.00%) |
Aug 20, 2004 | 5.500 | 5.730 | 5.000 | 5.700 | 1,004,904 | +0.10(+1.79%) |
Aug 19, 2004 | 5.700 | 5.700 | 5.451 | 5.600 | 2,200 | -0.10(-1.75%) |
Aug 18, 2004 | 5.700 | 5.700 | 5.700 | 5.700 | 900 | +0.00(+0.00%) |
Aug 17, 2004 | 5.300 | 5.750 | 5.270 | 5.700 | 9,800 | +0.42(+7.95%) |
Aug 16, 2004 | 5.160 | 5.470 | 5.140 | 5.280 | 3,600 | -0.17(-3.03%) |
Aug 13, 2004 | 5.350 | 5.445 | 5.140 | 5.445 | 1,900 | -0.02(-0.46%) |
Aug 12, 2004 | 5.400 | 5.470 | 5.400 | 5.470 | 400 | +0.35(+6.84%) |
Aug 11, 2004 | 5.130 | 5.380 | 5.120 | 5.120 | 700 | -0.34(-6.23%) |
Aug 10, 2004 | 5.200 | 5.460 | 5.100 | 5.460 | 4,500 | +0.31(+6.02%) |
Aug 09, 2004 | 5.070 | 5.301 | 5.060 | 5.150 | 3,800 | -0.24(-4.45%) |
Aug 06, 2004 | 5.230 | 5.390 | 4.950 | 5.390 | 9,700 | +0.16(+3.06%) |
Aug 05, 2004 | 5.800 | 5.800 | 5.200 | 5.230 | 15,600 | -0.62(-10.60%) |
Aug 04, 2004 | 5.960 | 6.020 | 5.750 | 5.850 | 17,500 | -0.11(-1.85%) |
Aug 03, 2004 | 6.330 | 6.480 | 5.900 | 5.960 | 10,500 | -0.29(-4.64%) |
Aug 02, 2004 | 6.000 | 6.250 | 6.000 | 6.250 | 700 | +0.03(+0.48%) |
Jul 30, 2004 | 6.151 | 6.340 | 6.100 | 6.220 | 23,200 | -0.07(-1.11%) |
Jul 29, 2004 | 6.080 | 6.300 | 5.980 | 6.290 | 10,100 | +0.00(+0.00%) |
Jul 28, 2004 | 6.150 | 6.300 | 6.150 | 6.290 | 33,400 | -0.01(-0.16%) |
Jul 27, 2004 | 6.290 | 6.300 | 6.110 | 6.300 | 32,100 | +0.19(+3.11%) |
Jul 26, 2004 | 5.970 | 6.400 | 5.970 | 6.110 | 8,800 | -0.06(-0.97%) |
Jul 23, 2004 | 6.300 | 6.300 | 6.020 | 6.170 | 1,500 | -0.13(-2.06%) |
Jul 22, 2004 | 6.200 | 6.300 | 6.000 | 6.300 | 33,700 | +0.29(+4.83%) |
Jul 21, 2004 | 6.020 | 6.301 | 6.000 | 6.010 | 19,500 | -0.19(-3.06%) |
Jul 20, 2004 | 6.030 | 6.200 | 6.000 | 6.200 | 2,200 | +0.17(+2.82%) |
Jul 19, 2004 | 6.050 | 6.300 | 6.000 | 6.030 | 5,400 | -0.27(-4.29%) |
Jul 16, 2004 | 6.350 | 6.350 | 6.050 | 6.300 | 900 | +0.10(+1.61%) |
Jul 15, 2004 | 6.150 | 6.350 | 6.000 | 6.200 | 6,700 | +0.05(+0.81%) |
Jul 14, 2004 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | -0.15(-2.40%) |
Jul 13, 2004 | 6.300 | 6.400 | 6.060 | 6.301 | 6,000 | -0.08(-1.24%) |
Jul 12, 2004 | 6.250 | 6.500 | 6.250 | 6.380 | 6,900 | +0.38(+6.33%) |
Jul 09, 2004 | 6.010 | 6.010 | 6.000 | 6.000 | 2,500 | -0.07(-1.15%) |
Jul 08, 2004 | 6.300 | 6.300 | 6.000 | 6.070 | 2,300 | -0.01(-0.16%) |
Jul 07, 2004 | 6.170 | 6.170 | 6.070 | 6.080 | 1,800 | -0.07(-1.14%) |
Jul 06, 2004 | 6.151 | 6.249 | 6.150 | 6.150 | 2,500 | -0.15(-2.38%) |
Jul 02, 2004 | 6.350 | 6.350 | 6.130 | 6.300 | 1,600 | +0.00(+0.00%) |
Jul 01, 2004 | 6.320 | 6.390 | 6.250 | 6.300 | 3,100 | +0.10(+1.61%) |
Jun 30, 2004 | 6.270 | 6.270 | 6.130 | 6.200 | 3,400 | -0.07(-1.12%) |
Jun 29, 2004 | 6.398 | 6.499 | 6.180 | 6.270 | 13,400 | +0.12(+1.95%) |
Jun 28, 2004 | 6.440 | 6.440 | 5.990 | 6.150 | 8,000 | +0.15(+2.50%) |
Jun 25, 2004 | 6.479 | 6.479 | 6.000 | 6.000 | 1,600 | -0.20(-3.23%) |
Jun 24, 2004 | 6.250 | 6.300 | 6.010 | 6.200 | 13,700 | -0.20(-3.13%) |
Jun 23, 2004 | 6.840 | 6.840 | 6.100 | 6.400 | 14,500 | +0.05(+0.79%) |
Jun 22, 2004 | 6.600 | 6.750 | 6.350 | 6.350 | 16,000 | -0.25(-3.79%) |
Jun 21, 2004 | 6.810 | 6.890 | 6.550 | 6.600 | 13,600 | -0.02(-0.30%) |
Jun 18, 2004 | 6.950 | 6.950 | 6.510 | 6.620 | 15,300 | -0.23(-3.36%) |
Jun 17, 2004 | 6.500 | 6.920 | 6.300 | 6.850 | 133,400 | +0.45(+7.03%) |
Jun 16, 2004 | 6.400 | 6.700 | 6.260 | 6.400 | 24,200 | +0.00(+0.00%) |
Jun 15, 2004 | 6.110 | 6.700 | 6.100 | 6.400 | 42,800 | +0.20(+3.23%) |
Jun 14, 2004 | 6.150 | 6.230 | 6.050 | 6.200 | 45,500 | +0.10(+1.64%) |
Jun 10, 2004 | 6.200 | 6.202 | 5.790 | 6.100 | 48,500 | +0.14(+2.35%) |
Jun 09, 2004 | 6.300 | 6.300 | 5.960 | 5.960 | 48,100 | -0.14(-2.30%) |
Jun 08, 2004 | 6.490 | 6.490 | 6.060 | 6.100 | 52,000 | +0.00(+0.00%) |
Jun 07, 2004 | 6.102 | 6.299 | 6.000 | 6.100 | 92,000 | +0.08(+1.33%) |
Jun 04, 2004 | 6.600 | 6.600 | 6.000 | 6.020 | 94,100 | -0.23(-3.68%) |
Jun 03, 2004 | 6.250 | 6.500 | 6.249 | 6.250 | 30,800 | -0.05(-0.79%) |
Jun 02, 2004 | 6.401 | 6.450 | 6.250 | 6.300 | 34,900 | -0.20(-3.08%) |
Jun 01, 2004 | 6.590 | 6.710 | 6.400 | 6.500 | 118,500 | -0.11(-1.66%) |
May 28, 2004 | 6.880 | 6.880 | 6.610 | 6.610 | 105,500 | -0.09(-1.34%) |