Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.720 | 4.740 | 4.360 | 4.410 | 283,857 | -0.37(-7.74%) |
Feb 25, 2005 | 4.580 | 4.850 | 4.510 | 4.780 | 250,969 | +0.06(+1.27%) |
Feb 24, 2005 | 4.580 | 4.720 | 4.400 | 4.720 | 163,480 | +0.19(+4.19%) |
Feb 23, 2005 | 4.600 | 4.640 | 4.500 | 4.530 | 92,551 | +0.12(+2.72%) |
Feb 22, 2005 | 4.550 | 4.670 | 4.340 | 4.410 | 282,391 | -0.18(-3.92%) |
Feb 18, 2005 | 4.950 | 5.170 | 4.560 | 4.590 | 377,014 | -0.42(-8.38%) |
Feb 17, 2005 | 5.740 | 5.750 | 4.960 | 5.010 | 881,790 | +0.30(+6.37%) |
Feb 16, 2005 | 4.890 | 4.890 | 4.630 | 4.710 | 156,278 | +0.04(+0.86%) |
Feb 15, 2005 | 4.630 | 4.750 | 4.500 | 4.670 | 132,303 | -0.11(-2.30%) |
Feb 14, 2005 | 4.810 | 4.870 | 4.680 | 4.780 | 98,105 | -0.07(-1.44%) |
Feb 11, 2005 | 4.620 | 4.880 | 4.550 | 4.850 | 63,963 | +0.14(+2.97%) |
Feb 10, 2005 | 4.870 | 4.900 | 4.610 | 4.710 | 43,569 | -0.04(-0.84%) |
Feb 09, 2005 | 4.940 | 4.980 | 4.750 | 4.750 | 148,127 | -0.14(-2.86%) |
Feb 08, 2005 | 4.620 | 4.900 | 4.620 | 4.890 | 93,385 | +0.17(+3.60%) |
Feb 07, 2005 | 4.670 | 4.780 | 4.560 | 4.720 | 168,169 | +0.10(+2.16%) |
Feb 04, 2005 | 4.530 | 4.730 | 4.510 | 4.620 | 79,066 | +0.05(+1.09%) |
Feb 03, 2005 | 4.780 | 4.870 | 4.540 | 4.570 | 170,479 | -0.30(-6.16%) |
Feb 02, 2005 | 4.750 | 4.870 | 4.450 | 4.870 | 99,735 | +0.17(+3.62%) |
Feb 01, 2005 | 4.440 | 4.710 | 4.240 | 4.700 | 221,176 | +0.14(+3.07%) |
Jan 31, 2005 | 4.220 | 4.640 | 4.050 | 4.560 | 199,130 | +0.27(+6.29%) |
Jan 28, 2005 | 4.450 | 4.580 | 4.284 | 4.290 | 60,123 | -0.29(-6.33%) |
Jan 27, 2005 | 4.500 | 4.590 | 4.460 | 4.580 | 70,569 | -0.01(-0.22%) |
Jan 26, 2005 | 4.650 | 4.670 | 4.540 | 4.590 | 61,865 | -0.01(-0.22%) |
Jan 25, 2005 | 4.610 | 4.650 | 4.520 | 4.600 | 77,636 | +0.05(+1.10%) |
Jan 24, 2005 | 4.600 | 4.700 | 4.520 | 4.550 | 117,214 | -0.11(-2.36%) |
Jan 21, 2005 | 4.550 | 4.670 | 4.550 | 4.660 | 161,941 | +0.15(+3.33%) |
Jan 20, 2005 | 4.560 | 4.610 | 4.500 | 4.510 | 75,715 | -0.13(-2.80%) |
Jan 19, 2005 | 4.820 | 4.900 | 4.410 | 4.640 | 161,534 | -0.23(-4.72%) |
Jan 18, 2005 | 4.620 | 4.920 | 4.620 | 4.870 | 54,615 | +0.17(+3.62%) |
Jan 14, 2005 | 4.700 | 4.750 | 4.680 | 4.700 | 47,323 | -0.02(-0.42%) |
Jan 13, 2005 | 4.700 | 4.740 | 4.680 | 4.720 | 98,255 | -0.01(-0.21%) |
Jan 12, 2005 | 4.690 | 4.730 | 4.659 | 4.730 | 94,232 | +0.03(+0.64%) |
Jan 11, 2005 | 4.720 | 4.860 | 4.610 | 4.700 | 108,649 | -0.05(-1.05%) |
Jan 10, 2005 | 4.750 | 4.890 | 4.670 | 4.750 | 152,115 | +0.09(+1.93%) |
Jan 07, 2005 | 4.520 | 4.730 | 4.470 | 4.660 | 141,291 | +0.09(+1.97%) |
Jan 06, 2005 | 4.650 | 4.670 | 4.460 | 4.570 | 226,340 | -0.03(-0.65%) |
Jan 05, 2005 | 4.710 | 4.830 | 4.540 | 4.600 | 202,623 | -0.18(-3.77%) |
Jan 04, 2005 | 5.000 | 5.250 | 4.720 | 4.780 | 183,028 | -0.20(-4.02%) |
Jan 03, 2005 | 5.000 | 5.180 | 4.980 | 4.980 | 223,496 | -0.10(-1.97%) |
Dec 31, 2004 | 5.100 | 5.230 | 5.020 | 5.080 | 103,600 | -0.06(-1.17%) |
Dec 30, 2004 | 5.040 | 5.230 | 5.040 | 5.140 | 113,700 | -0.05(-0.96%) |
Dec 29, 2004 | 5.100 | 5.280 | 5.020 | 5.190 | 123,600 | +0.00(+0.00%) |
Dec 28, 2004 | 4.760 | 5.200 | 4.760 | 5.190 | 165,100 | +0.36(+7.45%) |
Dec 27, 2004 | 4.750 | 5.000 | 4.750 | 4.830 | 155,800 | -0.06(-1.23%) |
Dec 23, 2004 | 4.900 | 5.090 | 4.780 | 4.890 | 261,400 | -0.13(-2.59%) |
Dec 22, 2004 | 5.000 | 5.100 | 4.950 | 5.020 | 157,000 | -0.09(-1.76%) |
Dec 21, 2004 | 5.010 | 5.200 | 4.880 | 5.110 | 88,400 | +0.05(+0.99%) |
Dec 20, 2004 | 5.030 | 5.230 | 4.800 | 5.060 | 446,000 | -0.02(-0.39%) |
Dec 17, 2004 | 5.250 | 5.260 | 5.000 | 5.080 | 278,700 | -0.25(-4.69%) |
Dec 16, 2004 | 5.400 | 5.480 | 5.330 | 5.330 | 159,600 | -0.22(-3.96%) |
Dec 15, 2004 | 5.500 | 5.650 | 5.490 | 5.550 | 137,300 | +0.01(+0.18%) |
Dec 14, 2004 | 5.620 | 5.620 | 5.400 | 5.540 | 111,300 | -0.05(-0.89%) |
Dec 13, 2004 | 5.570 | 5.590 | 5.441 | 5.590 | 114,900 | +0.15(+2.76%) |
Dec 10, 2004 | 5.420 | 5.570 | 5.400 | 5.440 | 206,200 | -0.08(-1.45%) |
Dec 09, 2004 | 5.570 | 5.570 | 5.400 | 5.520 | 243,800 | -0.02(-0.36%) |
Dec 08, 2004 | 5.580 | 6.270 | 5.540 | 5.540 | 356,200 | -0.04(-0.72%) |
Dec 07, 2004 | 5.810 | 5.920 | 5.510 | 5.580 | 320,600 | -0.22(-3.79%) |
Dec 06, 2004 | 5.870 | 5.920 | 5.800 | 5.800 | 357,100 | -0.14(-2.36%) |
Dec 03, 2004 | 6.160 | 6.250 | 5.940 | 5.940 | 327,600 | -0.28(-4.50%) |
Dec 02, 2004 | 6.120 | 6.410 | 6.090 | 6.220 | 258,300 | -0.05(-0.80%) |
Dec 01, 2004 | 6.470 | 6.630 | 6.140 | 6.270 | 211,200 | -0.18(-2.79%) |
Nov 30, 2004 | 6.300 | 6.450 | 6.130 | 6.450 | 208,800 | +0.16(+2.54%) |
Nov 29, 2004 | 6.200 | 6.300 | 6.000 | 6.290 | 160,000 | +0.17(+2.78%) |
Nov 26, 2004 | 6.170 | 6.180 | 6.070 | 6.120 | 77,000 | -0.02(-0.33%) |
Nov 24, 2004 | 6.100 | 6.220 | 6.060 | 6.140 | 141,700 | -0.10(-1.60%) |
Nov 23, 2004 | 6.320 | 6.450 | 5.980 | 6.240 | 412,900 | -0.23(-3.55%) |
Nov 22, 2004 | 6.250 | 6.490 | 5.500 | 6.470 | 1,641,000 | -0.01(-0.15%) |
Nov 19, 2004 | 6.310 | 6.500 | 6.220 | 6.480 | 204,300 | +0.18(+2.84%) |
Nov 18, 2004 | 6.260 | 6.500 | 6.250 | 6.301 | 1,341,500 | -0.05(-0.77%) |
Nov 17, 2004 | 6.660 | 6.700 | 6.260 | 6.350 | 441,500 | -0.15(-2.31%) |
Nov 16, 2004 | 6.630 | 6.850 | 6.500 | 6.500 | 233,100 | -0.19(-2.84%) |
Nov 15, 2004 | 6.670 | 6.900 | 6.640 | 6.690 | 170,600 | +0.01(+0.15%) |
Nov 12, 2004 | 6.910 | 6.940 | 6.600 | 6.680 | 234,000 | -0.23(-3.33%) |
Nov 11, 2004 | 6.610 | 6.952 | 6.610 | 6.910 | 369,400 | +0.29(+4.38%) |
Nov 10, 2004 | 6.650 | 6.900 | 6.550 | 6.620 | 509,500 | +0.12(+1.85%) |
Nov 09, 2004 | 5.950 | 6.650 | 5.800 | 6.500 | 996,500 | +0.65(+11.11%) |
Nov 08, 2004 | 5.650 | 5.910 | 5.650 | 5.850 | 157,700 | +0.09(+1.56%) |
Nov 05, 2004 | 5.650 | 5.800 | 5.500 | 5.760 | 119,400 | +0.11(+1.95%) |
Nov 04, 2004 | 5.600 | 5.650 | 5.490 | 5.650 | 121,300 | +0.05(+0.89%) |
Nov 03, 2004 | 5.610 | 5.700 | 5.450 | 5.600 | 102,600 | +0.06(+1.08%) |
Nov 02, 2004 | 5.500 | 5.620 | 5.400 | 5.540 | 166,300 | +0.04(+0.73%) |
Nov 01, 2004 | 5.570 | 5.720 | 5.450 | 5.500 | 276,900 | -0.14(-2.48%) |
Oct 29, 2004 | 5.580 | 5.750 | 5.400 | 5.640 | 318,400 | -0.10(-1.74%) |
Oct 28, 2004 | 5.270 | 5.790 | 4.650 | 5.740 | 1,107,500 | +0.28(+5.13%) |
Oct 27, 2004 | 5.520 | 5.700 | 5.080 | 5.460 | 416,900 | -0.16(-2.85%) |
Oct 26, 2004 | 5.700 | 5.900 | 5.490 | 5.620 | 349,100 | -0.13(-2.26%) |
Oct 25, 2004 | 5.450 | 5.750 | 5.350 | 5.750 | 310,300 | +0.15(+2.68%) |
Oct 22, 2004 | 5.500 | 5.700 | 5.410 | 5.600 | 400,200 | +0.14(+2.56%) |
Oct 21, 2004 | 5.450 | 5.580 | 5.375 | 5.460 | 212,400 | +0.08(+1.49%) |
Oct 20, 2004 | 5.150 | 5.430 | 5.080 | 5.380 | 190,000 | +0.20(+3.86%) |
Oct 19, 2004 | 5.480 | 5.770 | 5.140 | 5.180 | 474,400 | -0.27(-4.95%) |
Oct 18, 2004 | 4.900 | 5.500 | 4.770 | 5.450 | 711,000 | +0.61(+12.60%) |
Oct 15, 2004 | 4.770 | 4.980 | 4.661 | 4.840 | 176,100 | +0.13(+2.76%) |
Oct 14, 2004 | 4.840 | 5.200 | 4.710 | 4.710 | 161,500 | -0.19(-3.88%) |
Oct 13, 2004 | 5.190 | 5.300 | 4.850 | 4.900 | 245,400 | -0.19(-3.73%) |
Oct 12, 2004 | 5.400 | 5.450 | 5.010 | 5.090 | 180,400 | -0.28(-5.21%) |
Oct 11, 2004 | 5.490 | 5.500 | 5.300 | 5.370 | 132,300 | -0.01(-0.19%) |
Oct 08, 2004 | 5.670 | 5.770 | 5.280 | 5.380 | 386,900 | -0.19(-3.41%) |
Oct 07, 2004 | 5.710 | 5.900 | 5.550 | 5.570 | 710,100 | -0.03(-0.54%) |
Oct 06, 2004 | 5.640 | 5.990 | 5.400 | 5.600 | 2,005,200 | +0.10(+1.82%) |
Oct 05, 2004 | 4.510 | 6.040 | 4.410 | 5.500 | 2,844,300 | +0.83(+17.77%) |
Oct 04, 2004 | 4.900 | 4.950 | 4.370 | 4.670 | 168,900 | -0.09(-1.89%) |
Oct 01, 2004 | 4.640 | 4.980 | 4.600 | 4.760 | 109,500 | +0.23(+5.08%) |
Sep 30, 2004 | 4.650 | 4.800 | 4.510 | 4.530 | 91,700 | -0.12(-2.58%) |
Sep 29, 2004 | 4.500 | 4.690 | 4.490 | 4.650 | 54,600 | +0.07(+1.53%) |
Sep 28, 2004 | 4.700 | 4.830 | 4.500 | 4.580 | 70,800 | -0.15(-3.17%) |
Sep 27, 2004 | 4.990 | 5.010 | 4.700 | 4.730 | 103,700 | -0.11(-2.27%) |
Sep 24, 2004 | 4.760 | 4.950 | 4.760 | 4.840 | 85,400 | +0.04(+0.83%) |
Sep 23, 2004 | 4.910 | 5.140 | 4.750 | 4.800 | 157,900 | +0.05(+1.05%) |
Sep 22, 2004 | 4.960 | 5.190 | 4.750 | 4.750 | 222,300 | -0.35(-6.86%) |
Sep 21, 2004 | 5.120 | 5.180 | 4.950 | 5.100 | 151,700 | +0.11(+2.20%) |
Sep 20, 2004 | 4.990 | 5.030 | 4.890 | 4.990 | 144,400 | +0.04(+0.81%) |
Sep 17, 2004 | 4.950 | 5.270 | 4.810 | 4.950 | 318,400 | +0.02(+0.41%) |
Sep 16, 2004 | 4.790 | 4.940 | 4.700 | 4.930 | 84,200 | +0.20(+4.23%) |
Sep 15, 2004 | 4.770 | 4.800 | 4.700 | 4.730 | 86,900 | -0.08(-1.66%) |
Sep 14, 2004 | 4.940 | 4.950 | 4.800 | 4.810 | 127,400 | -0.09(-1.84%) |
Sep 13, 2004 | 4.600 | 4.950 | 4.550 | 4.900 | 240,900 | +0.25(+5.38%) |
Sep 10, 2004 | 4.570 | 4.650 | 4.450 | 4.650 | 134,200 | +0.18(+4.03%) |
Sep 09, 2004 | 4.400 | 4.600 | 4.260 | 4.470 | 141,200 | +0.07(+1.59%) |
Sep 08, 2004 | 4.340 | 4.540 | 4.250 | 4.400 | 145,000 | +0.02(+0.46%) |
Sep 07, 2004 | 4.300 | 4.480 | 4.240 | 4.380 | 240,500 | +0.14(+3.30%) |
Sep 03, 2004 | 4.390 | 4.400 | 4.200 | 4.240 | 97,200 | -0.17(-3.85%) |
Sep 02, 2004 | 4.090 | 4.470 | 4.000 | 4.410 | 425,100 | +0.42(+10.53%) |
Sep 01, 2004 | 3.650 | 4.140 | 3.590 | 3.990 | 278,000 | +0.35(+9.62%) |
Aug 31, 2004 | 3.380 | 3.640 | 3.380 | 3.640 | 112,000 | +0.24(+7.06%) |
Aug 30, 2004 | 3.390 | 3.560 | 3.360 | 3.400 | 97,600 | -0.10(-2.86%) |
Aug 27, 2004 | 3.350 | 3.500 | 3.250 | 3.500 | 96,400 | +0.20(+6.06%) |
Aug 26, 2004 | 3.330 | 3.500 | 3.230 | 3.300 | 136,600 | -0.15(-4.35%) |
Aug 25, 2004 | 3.350 | 3.450 | 3.300 | 3.450 | 159,400 | +0.17(+5.18%) |
Aug 24, 2004 | 3.480 | 3.490 | 3.250 | 3.280 | 70,300 | -0.08(-2.38%) |
Aug 23, 2004 | 3.470 | 3.500 | 3.340 | 3.360 | 73,400 | -0.10(-2.89%) |
Aug 20, 2004 | 3.250 | 3.460 | 3.150 | 3.460 | 93,900 | +0.25(+7.79%) |
Aug 19, 2004 | 3.430 | 3.500 | 3.100 | 3.210 | 92,800 | -0.32(-9.07%) |
Aug 18, 2004 | 3.190 | 3.530 | 3.190 | 3.530 | 75,698 | +0.27(+8.28%) |
Aug 17, 2004 | 3.400 | 3.400 | 3.250 | 3.260 | 53,500 | -0.09(-2.69%) |
Aug 16, 2004 | 3.150 | 3.380 | 3.040 | 3.350 | 135,000 | +0.20(+6.35%) |
Aug 13, 2004 | 3.000 | 3.190 | 3.000 | 3.150 | 56,400 | +0.14(+4.65%) |
Aug 12, 2004 | 3.110 | 3.200 | 3.000 | 3.010 | 247,700 | -0.14(-4.44%) |
Aug 11, 2004 | 3.200 | 3.360 | 3.110 | 3.150 | 128,200 | -0.14(-4.26%) |
Aug 10, 2004 | 3.150 | 3.320 | 3.150 | 3.290 | 111,900 | +0.08(+2.49%) |
Aug 09, 2004 | 3.200 | 3.340 | 3.150 | 3.210 | 120,900 | +0.00(+0.00%) |
Aug 06, 2004 | 3.310 | 3.350 | 3.200 | 3.210 | 157,200 | -0.13(-3.89%) |
Aug 05, 2004 | 3.300 | 3.430 | 3.300 | 3.340 | 158,100 | -0.02(-0.60%) |
Aug 04, 2004 | 3.300 | 3.450 | 3.300 | 3.360 | 229,000 | +0.02(+0.60%) |
Aug 03, 2004 | 3.440 | 3.460 | 3.340 | 3.340 | 207,600 | -0.09(-2.62%) |
Aug 02, 2004 | 3.290 | 3.500 | 3.280 | 3.430 | 88,900 | -0.01(-0.29%) |
Jul 30, 2004 | 3.300 | 3.480 | 3.300 | 3.440 | 236,800 | +0.09(+2.69%) |
Jul 29, 2004 | 3.300 | 3.430 | 3.200 | 3.350 | 187,500 | -0.02(-0.59%) |
Jul 28, 2004 | 3.510 | 3.510 | 3.110 | 3.370 | 228,700 | -0.07(-2.03%) |
Jul 27, 2004 | 3.450 | 3.480 | 3.290 | 3.440 | 360,800 | +0.00(+0.00%) |
Jul 26, 2004 | 3.610 | 3.620 | 3.420 | 3.440 | 286,800 | -0.07(-1.99%) |
Jul 23, 2004 | 3.760 | 3.840 | 3.500 | 3.510 | 275,900 | -0.30(-7.87%) |
Jul 22, 2004 | 3.670 | 3.970 | 3.650 | 3.810 | 500,900 | +0.11(+2.97%) |
Jul 21, 2004 | 3.820 | 3.980 | 3.660 | 3.700 | 282,600 | -0.24(-6.09%) |
Jul 20, 2004 | 3.700 | 4.020 | 3.510 | 3.940 | 390,200 | +0.20(+5.35%) |
Jul 19, 2004 | 3.750 | 3.960 | 3.650 | 3.740 | 563,000 | -0.04(-1.06%) |
Jul 16, 2004 | 3.860 | 3.970 | 3.750 | 3.780 | 314,400 | -0.11(-2.83%) |
Jul 15, 2004 | 3.600 | 3.890 | 3.540 | 3.890 | 278,500 | +0.43(+12.43%) |
Jul 14, 2004 | 3.450 | 3.740 | 3.450 | 3.460 | 655,100 | -0.04(-1.14%) |
Jul 13, 2004 | 3.640 | 3.650 | 3.450 | 3.500 | 613,400 | -0.12(-3.31%) |
Jul 12, 2004 | 3.530 | 3.630 | 3.440 | 3.620 | 1,387,500 | +0.16(+4.62%) |
Jul 09, 2004 | 3.710 | 3.800 | 3.330 | 3.460 | 3,596,100 | -1.89(-35.33%) |
Jul 07, 2004 | 5.390 | 5.540 | 5.300 | 5.350 | 80,200 | +0.00(+0.00%) |
Jul 06, 2004 | 5.500 | 5.580 | 5.350 | 5.350 | 175,800 | -0.22(-3.95%) |
Jul 02, 2004 | 5.800 | 5.800 | 5.540 | 5.570 | 108,200 | -0.12(-2.11%) |
Jul 01, 2004 | 5.930 | 5.950 | 5.690 | 5.690 | 95,400 | -0.20(-3.40%) |
Jun 30, 2004 | 5.800 | 5.910 | 5.600 | 5.890 | 210,900 | +0.24(+4.25%) |
Jun 29, 2004 | 5.600 | 5.750 | 5.450 | 5.650 | 297,500 | +0.03(+0.53%) |
Jun 28, 2004 | 5.860 | 5.860 | 5.620 | 5.620 | 195,100 | -0.15(-2.60%) |
Jun 25, 2004 | 5.600 | 5.915 | 5.500 | 5.770 | 600,800 | +0.04(+0.70%) |
Jun 24, 2004 | 5.800 | 5.840 | 5.610 | 5.730 | 204,200 | -0.07(-1.21%) |
Jun 23, 2004 | 5.600 | 5.800 | 5.500 | 5.800 | 104,500 | +0.16(+2.84%) |
Jun 22, 2004 | 5.610 | 5.700 | 5.580 | 5.640 | 118,500 | -0.06(-1.05%) |
Jun 21, 2004 | 5.750 | 5.860 | 5.600 | 5.700 | 127,400 | +0.00(+0.00%) |
Jun 18, 2004 | 5.340 | 5.700 | 5.240 | 5.700 | 230,800 | +0.24(+4.40%) |
Jun 17, 2004 | 5.640 | 5.670 | 5.300 | 5.460 | 131,500 | -0.06(-1.09%) |
Jun 16, 2004 | 5.520 | 5.660 | 5.500 | 5.520 | 231,200 | +0.02(+0.36%) |
Jun 15, 2004 | 5.550 | 5.640 | 5.410 | 5.500 | 182,100 | -0.08(-1.43%) |
Jun 14, 2004 | 5.380 | 5.590 | 5.250 | 5.580 | 934,300 | +0.23(+4.30%) |
Jun 10, 2004 | 5.310 | 5.420 | 5.210 | 5.350 | 397,700 | +0.05(+0.94%) |
Jun 09, 2004 | 5.500 | 5.600 | 5.260 | 5.300 | 213,300 | -0.26(-4.68%) |
Jun 08, 2004 | 5.560 | 5.750 | 5.450 | 5.560 | 214,500 | -0.10(-1.77%) |
Jun 07, 2004 | 5.590 | 5.750 | 5.460 | 5.660 | 144,000 | +0.13(+2.35%) |
Jun 04, 2004 | 5.520 | 5.600 | 5.261 | 5.530 | 160,200 | +0.08(+1.47%) |
Jun 03, 2004 | 5.780 | 5.780 | 5.430 | 5.450 | 252,300 | -0.23(-4.05%) |
Jun 02, 2004 | 5.650 | 5.690 | 5.580 | 5.680 | 147,400 | +0.03(+0.53%) |
Jun 01, 2004 | 5.500 | 5.750 | 5.500 | 5.650 | 282,100 | +0.05(+0.89%) |
May 28, 2004 | 5.750 | 5.750 | 5.520 | 5.600 | 329,200 | -0.08(-1.41%) |
May 27, 2004 | 5.570 | 5.760 | 5.290 | 5.680 | 760,000 | +0.24(+4.41%) |
May 26, 2004 | 5.580 | 5.720 | 5.200 | 5.440 | 397,900 | -0.07(-1.27%) |
May 25, 2004 | 5.120 | 5.580 | 5.120 | 5.510 | 286,200 | +0.32(+6.17%) |
May 24, 2004 | 5.300 | 5.450 | 5.150 | 5.190 | 127,300 | -0.03(-0.57%) |
May 21, 2004 | 5.300 | 5.500 | 5.090 | 5.220 | 304,700 | +0.08(+1.56%) |
May 20, 2004 | 5.150 | 5.300 | 5.050 | 5.140 | 311,800 | +0.03(+0.59%) |
May 19, 2004 | 5.250 | 5.300 | 5.050 | 5.110 | 397,300 | -0.04(-0.78%) |
May 18, 2004 | 5.510 | 5.590 | 5.060 | 5.150 | 769,900 | -0.35(-6.36%) |
May 17, 2004 | 5.960 | 6.100 | 5.500 | 5.500 | 410,100 | -0.58(-9.54%) |
May 14, 2004 | 6.070 | 6.190 | 5.920 | 6.080 | 170,100 | +0.03(+0.50%) |
May 13, 2004 | 6.270 | 6.340 | 6.000 | 6.050 | 183,000 | -0.07(-1.14%) |
May 12, 2004 | 6.250 | 6.390 | 5.800 | 6.120 | 265,100 | +0.00(+0.00%) |
May 11, 2004 | 6.000 | 6.250 | 6.000 | 6.120 | 349,500 | +0.11(+1.83%) |
May 10, 2004 | 6.390 | 6.430 | 5.940 | 6.010 | 686,900 | -0.52(-7.96%) |
May 07, 2004 | 6.500 | 6.700 | 6.450 | 6.530 | 258,900 | +0.03(+0.46%) |
May 06, 2004 | 6.500 | 6.640 | 6.400 | 6.500 | 367,800 | -0.04(-0.61%) |
May 05, 2004 | 6.560 | 6.700 | 6.350 | 6.540 | 469,300 | -0.02(-0.30%) |
May 04, 2004 | 6.860 | 6.860 | 6.310 | 6.560 | 655,100 | -0.18(-2.67%) |
May 03, 2004 | 7.010 | 7.130 | 6.690 | 6.740 | 436,100 | -0.07(-1.03%) |
Apr 30, 2004 | 7.370 | 7.460 | 6.797 | 6.810 | 616,100 | -0.69(-9.20%) |
Apr 29, 2004 | 8.060 | 8.100 | 7.390 | 7.500 | 949,500 | -0.57(-7.06%) |
Apr 28, 2004 | 8.610 | 8.800 | 8.070 | 8.070 | 492,900 | -0.69(-7.88%) |
Apr 27, 2004 | 8.610 | 8.760 | 8.500 | 8.760 | 414,200 | +0.23(+2.70%) |
Apr 26, 2004 | 8.470 | 8.660 | 8.350 | 8.530 | 447,500 | +0.03(+0.35%) |
Apr 23, 2004 | 8.890 | 8.930 | 8.360 | 8.500 | 521,300 | -0.16(-1.85%) |
Apr 22, 2004 | 8.800 | 8.960 | 8.150 | 8.660 | 988,500 | +0.30(+3.59%) |
Apr 21, 2004 | 7.600 | 8.380 | 7.500 | 8.360 | 1,145,300 | +0.84(+11.17%) |
Apr 20, 2004 | 7.370 | 7.700 | 7.370 | 7.520 | 431,800 | +0.17(+2.31%) |
Apr 19, 2004 | 7.070 | 7.470 | 7.050 | 7.350 | 257,400 | +0.27(+3.81%) |
Apr 16, 2004 | 6.920 | 7.200 | 6.910 | 7.080 | 397,400 | -0.04(-0.56%) |
Apr 15, 2004 | 7.040 | 7.222 | 7.030 | 7.120 | 474,500 | -0.20(-2.73%) |
Apr 14, 2004 | 6.950 | 7.410 | 6.820 | 7.320 | 349,400 | +0.14(+1.95%) |
Apr 13, 2004 | 7.400 | 7.580 | 7.000 | 7.180 | 583,100 | -0.11(-1.51%) |
Apr 12, 2004 | 7.520 | 7.690 | 7.220 | 7.290 | 752,300 | +0.07(+0.97%) |
Apr 08, 2004 | 7.000 | 7.670 | 6.500 | 7.220 | 1,843,900 | +0.29(+4.18%) |
Apr 07, 2004 | 7.580 | 7.640 | 6.750 | 6.930 | 884,300 | -0.57(-7.60%) |
Apr 06, 2004 | 6.880 | 7.550 | 6.800 | 7.500 | 1,313,400 | +0.51(+7.30%) |
Apr 05, 2004 | 6.020 | 7.060 | 6.020 | 6.990 | 898,400 | +0.82(+13.29%) |
Apr 02, 2004 | 6.610 | 6.630 | 6.010 | 6.170 | 1,275,300 | -0.24(-3.74%) |
Apr 01, 2004 | 6.590 | 6.700 | 6.380 | 6.410 | 500,800 | -0.18(-2.73%) |
Mar 31, 2004 | 6.800 | 6.950 | 6.590 | 6.590 | 373,200 | -0.23(-3.37%) |
Mar 30, 2004 | 7.000 | 7.170 | 6.600 | 6.820 | 488,800 | -0.20(-2.85%) |
Mar 29, 2004 | 7.050 | 7.160 | 6.760 | 7.020 | 524,200 | +0.13(+1.89%) |
Mar 26, 2004 | 6.640 | 6.930 | 6.500 | 6.890 | 634,700 | +0.34(+5.19%) |
Mar 25, 2004 | 6.750 | 6.950 | 6.500 | 6.550 | 519,100 | -0.25(-3.68%) |
Mar 24, 2004 | 6.810 | 6.950 | 6.800 | 6.800 | 334,000 | -0.05(-0.73%) |
Mar 23, 2004 | 7.020 | 7.110 | 6.320 | 6.850 | 504,300 | -0.20(-2.84%) |
Mar 22, 2004 | 7.500 | 7.500 | 6.990 | 7.050 | 253,700 | -0.45(-6.00%) |
Mar 19, 2004 | 7.730 | 7.800 | 7.250 | 7.500 | 517,800 | -0.10(-1.32%) |
Mar 18, 2004 | 8.130 | 8.130 | 7.530 | 7.600 | 313,500 | -0.33(-4.16%) |
Mar 17, 2004 | 8.160 | 8.200 | 7.720 | 7.930 | 222,900 | -0.02(-0.25%) |
Mar 16, 2004 | 7.633 | 8.200 | 7.580 | 7.950 | 662,400 | +0.24(+3.11%) |
Mar 15, 2004 | 7.660 | 7.740 | 7.200 | 7.710 | 766,700 | +0.18(+2.39%) |
Mar 12, 2004 | 7.710 | 8.000 | 7.400 | 7.530 | 552,700 | -0.30(-3.83%) |
Mar 11, 2004 | 8.250 | 8.350 | 7.590 | 7.830 | 523,500 | -0.42(-5.09%) |
Mar 10, 2004 | 8.320 | 8.600 | 8.200 | 8.250 | 254,400 | -0.08(-0.97%) |
Mar 09, 2004 | 8.550 | 8.550 | 8.240 | 8.331 | 443,400 | -0.17(-1.99%) |
Mar 08, 2004 | 8.650 | 8.830 | 8.490 | 8.500 | 497,400 | -0.22(-2.52%) |
Mar 05, 2004 | 8.670 | 9.100 | 8.650 | 8.720 | 519,500 | +0.02(+0.23%) |
Mar 04, 2004 | 8.620 | 9.330 | 8.550 | 8.700 | 1,943,500 | +0.12(+1.40%) |
Mar 03, 2004 | 9.150 | 9.160 | 8.580 | 8.580 | 862,700 | -0.74(-7.94%) |
Mar 02, 2004 | 9.560 | 9.680 | 9.020 | 9.320 | 1,197,400 | -0.36(-3.72%) |