Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.500 | 6.650 | 6.020 | 6.190 | 151,800 | -0.31(-4.77%) |
Apr 28, 2005 | 6.150 | 6.700 | 6.150 | 6.500 | 102,500 | +0.37(+6.04%) |
Apr 27, 2005 | 6.000 | 6.270 | 5.950 | 6.130 | 57,800 | +0.18(+3.03%) |
Apr 26, 2005 | 5.900 | 6.190 | 5.800 | 5.950 | 129,900 | +0.20(+3.48%) |
Apr 25, 2005 | 5.600 | 6.190 | 5.600 | 5.750 | 70,200 | +0.18(+3.23%) |
Apr 22, 2005 | 5.790 | 5.950 | 5.500 | 5.570 | 61,900 | -0.12(-2.11%) |
Apr 21, 2005 | 5.250 | 5.950 | 5.250 | 5.690 | 124,300 | +0.39(+7.36%) |
Apr 20, 2005 | 5.550 | 5.900 | 5.250 | 5.300 | 68,600 | -0.11(-2.03%) |
Apr 19, 2005 | 4.570 | 5.420 | 4.570 | 5.410 | 141,400 | +0.64(+13.42%) |
Apr 18, 2005 | 5.700 | 5.700 | 4.500 | 4.770 | 212,500 | -0.98(-17.04%) |
Apr 15, 2005 | 5.800 | 6.180 | 5.430 | 5.750 | 103,900 | -0.28(-4.64%) |
Apr 14, 2005 | 6.100 | 6.360 | 5.760 | 6.030 | 90,100 | +0.10(+1.69%) |
Apr 13, 2005 | 5.270 | 6.260 | 5.270 | 5.930 | 245,300 | +0.63(+11.89%) |
Apr 12, 2005 | 5.800 | 5.890 | 5.180 | 5.300 | 137,000 | -0.49(-8.46%) |
Apr 11, 2005 | 6.580 | 6.680 | 5.750 | 5.790 | 186,500 | -0.70(-10.79%) |
Apr 08, 2005 | 6.260 | 6.650 | 6.150 | 6.490 | 305,600 | +0.48(+7.99%) |
Apr 07, 2005 | 5.380 | 6.370 | 5.380 | 6.010 | 413,500 | +0.73(+13.83%) |
Apr 06, 2005 | 4.940 | 5.300 | 4.940 | 5.280 | 60,800 | +0.36(+7.32%) |
Apr 05, 2005 | 4.860 | 4.990 | 4.800 | 4.920 | 24,700 | -0.03(-0.61%) |
Apr 04, 2005 | 5.000 | 5.200 | 4.900 | 4.950 | 38,700 | -0.11(-2.17%) |
Apr 01, 2005 | 5.000 | 5.400 | 5.000 | 5.060 | 94,600 | +0.07(+1.40%) |
Mar 31, 2005 | 4.510 | 5.000 | 4.500 | 4.990 | 51,200 | +0.48(+10.64%) |
Mar 30, 2005 | 4.720 | 4.990 | 4.300 | 4.510 | 121,000 | -0.22(-4.65%) |
Mar 29, 2005 | 5.130 | 5.590 | 4.400 | 4.730 | 243,100 | -0.50(-9.56%) |
Mar 28, 2005 | 4.790 | 5.300 | 4.630 | 5.230 | 178,200 | +0.47(+9.87%) |
Mar 24, 2005 | 4.750 | 5.000 | 4.310 | 4.760 | 149,400 | +0.06(+1.28%) |
Mar 23, 2005 | 4.600 | 5.400 | 4.590 | 4.700 | 318,500 | +0.16(+3.52%) |
Mar 22, 2005 | 3.510 | 4.540 | 3.510 | 4.540 | 395,100 | +1.28(+39.26%) |
Mar 21, 2005 | 3.300 | 3.300 | 3.210 | 3.260 | 6,800 | +0.01(+0.31%) |
Mar 18, 2005 | 3.290 | 3.290 | 3.250 | 3.250 | 1,300 | +0.04(+1.25%) |
Mar 17, 2005 | 3.200 | 3.280 | 3.100 | 3.210 | 16,400 | -0.09(-2.73%) |
Mar 16, 2005 | 3.280 | 3.500 | 3.280 | 3.300 | 19,400 | +0.00(+0.00%) |
Mar 15, 2005 | 3.200 | 3.460 | 3.200 | 3.300 | 10,200 | +0.21(+6.80%) |
Mar 14, 2005 | 3.150 | 3.350 | 3.000 | 3.090 | 20,100 | +0.04(+1.31%) |
Mar 11, 2005 | 3.100 | 3.150 | 3.040 | 3.050 | 3,300 | +0.05(+1.67%) |
Mar 10, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | -0.08(-2.60%) |
Mar 09, 2005 | 3.080 | 3.090 | 3.080 | 3.080 | 13,800 | +0.00(+0.00%) |
Mar 08, 2005 | 3.010 | 3.080 | 3.010 | 3.080 | 7,400 | -0.02(-0.65%) |
Mar 07, 2005 | 3.030 | 3.100 | 2.990 | 3.100 | 9,400 | +0.09(+2.99%) |
Mar 04, 2005 | 3.020 | 3.030 | 3.010 | 3.010 | 1,100 | +0.01(+0.33%) |
Mar 03, 2005 | 3.011 | 3.020 | 2.990 | 3.000 | 34,400 | -0.04(-1.32%) |
Mar 02, 2005 | 3.080 | 3.080 | 3.000 | 3.040 | 9,700 | -0.06(-1.94%) |
Mar 01, 2005 | 3.110 | 3.280 | 3.090 | 3.100 | 5,900 | +0.09(+2.99%) |
Feb 28, 2005 | 3.000 | 3.062 | 2.860 | 3.010 | 16,500 | -0.04(-1.31%) |
Feb 25, 2005 | 2.910 | 3.050 | 2.910 | 3.050 | 11,000 | +0.04(+1.33%) |
Feb 24, 2005 | 3.000 | 3.050 | 2.950 | 3.010 | 4,100 | +0.00(+0.00%) |
Feb 23, 2005 | 2.980 | 3.040 | 2.900 | 3.010 | 18,200 | -0.07(-2.27%) |
Feb 22, 2005 | 3.290 | 3.290 | 2.921 | 3.080 | 63,900 | -0.31(-9.14%) |
Feb 18, 2005 | 3.500 | 3.520 | 3.270 | 3.390 | 6,600 | -0.01(-0.29%) |
Feb 17, 2005 | 3.600 | 3.600 | 3.350 | 3.400 | 21,000 | -0.08(-2.30%) |
Feb 16, 2005 | 3.600 | 3.600 | 3.440 | 3.480 | 22,600 | -0.10(-2.79%) |
Feb 15, 2005 | 3.400 | 3.580 | 3.250 | 3.580 | 12,400 | +0.23(+6.87%) |
Feb 14, 2005 | 3.500 | 3.500 | 3.350 | 3.350 | 13,200 | -0.11(-3.18%) |
Feb 11, 2005 | 3.540 | 3.590 | 3.260 | 3.460 | 14,600 | -0.11(-3.08%) |
Feb 10, 2005 | 3.490 | 3.600 | 3.350 | 3.570 | 20,100 | +0.14(+4.08%) |
Feb 09, 2005 | 3.570 | 3.570 | 3.400 | 3.430 | 19,700 | -0.17(-4.72%) |
Feb 08, 2005 | 3.590 | 3.600 | 3.540 | 3.600 | 18,400 | +0.04(+1.12%) |
Feb 07, 2005 | 3.510 | 3.600 | 3.460 | 3.560 | 21,500 | +0.10(+2.89%) |
Feb 04, 2005 | 3.550 | 3.580 | 3.440 | 3.460 | 24,100 | +0.06(+1.76%) |
Feb 03, 2005 | 3.440 | 3.480 | 3.400 | 3.400 | 30,900 | +0.01(+0.29%) |
Feb 02, 2005 | 3.380 | 3.440 | 3.200 | 3.390 | 56,000 | +0.21(+6.60%) |
Feb 01, 2005 | 3.070 | 3.190 | 3.050 | 3.180 | 67,200 | +0.14(+4.61%) |
Jan 31, 2005 | 3.030 | 3.050 | 2.950 | 3.040 | 33,000 | +0.09(+3.05%) |
Jan 28, 2005 | 3.050 | 3.050 | 2.950 | 2.950 | 11,400 | -0.04(-1.34%) |
Jan 27, 2005 | 3.050 | 3.050 | 2.990 | 2.990 | 9,400 | -0.06(-1.97%) |
Jan 26, 2005 | 3.000 | 3.070 | 3.000 | 3.050 | 7,500 | +0.06(+2.01%) |
Jan 25, 2005 | 3.000 | 3.000 | 2.970 | 2.990 | 7,900 | -0.01(-0.33%) |
Jan 24, 2005 | 3.000 | 3.000 | 2.950 | 3.000 | 8,100 | +0.01(+0.33%) |
Jan 21, 2005 | 3.000 | 3.000 | 2.950 | 2.990 | 25,600 | -0.01(-0.33%) |
Jan 20, 2005 | 3.000 | 3.050 | 2.960 | 3.000 | 6,800 | +0.00(+0.00%) |
Jan 19, 2005 | 2.950 | 3.100 | 2.950 | 3.000 | 53,900 | +0.17(+6.01%) |
Jan 18, 2005 | 2.950 | 2.970 | 2.830 | 2.830 | 47,100 | +0.03(+1.07%) |
Jan 14, 2005 | 2.870 | 2.900 | 2.770 | 2.800 | 21,100 | -0.05(-1.75%) |
Jan 13, 2005 | 2.890 | 2.900 | 2.790 | 2.850 | 16,100 | +0.06(+2.15%) |
Jan 12, 2005 | 2.950 | 3.000 | 2.750 | 2.790 | 55,600 | +0.11(+4.10%) |
Jan 11, 2005 | 2.700 | 2.700 | 2.680 | 2.680 | 1,200 | -0.02(-0.74%) |
Jan 10, 2005 | 2.660 | 2.750 | 2.650 | 2.700 | 1,900 | +0.03(+1.12%) |
Jan 07, 2005 | 2.670 | 2.670 | 2.670 | 2.670 | 300 | -0.04(-1.48%) |
Jan 06, 2005 | 2.710 | 2.770 | 2.710 | 2.710 | 2,200 | -0.02(-0.73%) |
Jan 05, 2005 | 2.770 | 2.770 | 2.670 | 2.730 | 2,400 | +0.08(+3.02%) |
Jan 04, 2005 | 2.760 | 2.770 | 2.650 | 2.650 | 2,900 | -0.11(-3.99%) |
Jan 03, 2005 | 2.750 | 2.760 | 2.750 | 2.760 | 1,300 | -0.01(-0.36%) |
Dec 31, 2004 | 2.690 | 2.770 | 2.670 | 2.770 | 1,300 | +0.07(+2.59%) |
Dec 30, 2004 | 2.680 | 2.720 | 2.680 | 2.700 | 2,100 | +0.03(+1.12%) |
Dec 29, 2004 | 2.610 | 2.690 | 2.590 | 2.670 | 5,300 | -0.03(-1.11%) |
Dec 28, 2004 | 2.750 | 2.750 | 2.630 | 2.700 | 10,800 | -0.08(-2.88%) |
Dec 27, 2004 | 2.810 | 2.900 | 2.770 | 2.780 | 14,200 | +0.03(+1.09%) |
Dec 23, 2004 | 2.850 | 2.850 | 2.710 | 2.750 | 13,800 | -0.14(-4.84%) |
Dec 22, 2004 | 2.360 | 2.990 | 2.350 | 2.890 | 19,700 | +0.54(+22.98%) |
Dec 21, 2004 | 2.370 | 2.410 | 2.350 | 2.350 | 12,100 | +0.02(+0.86%) |
Dec 20, 2004 | 2.490 | 2.490 | 2.320 | 2.330 | 20,300 | -0.17(-6.80%) |
Dec 17, 2004 | 2.480 | 2.500 | 2.400 | 2.500 | 14,800 | +0.00(+0.00%) |
Dec 16, 2004 | 2.480 | 2.500 | 2.470 | 2.500 | 11,100 | +0.06(+2.46%) |
Dec 15, 2004 | 2.470 | 2.480 | 2.440 | 2.440 | 13,100 | -0.01(-0.41%) |
Dec 14, 2004 | 2.450 | 2.480 | 2.450 | 2.450 | 10,700 | -0.02(-0.81%) |
Dec 13, 2004 | 2.480 | 2.480 | 2.460 | 2.470 | 3,700 | +0.02(+0.82%) |
Dec 10, 2004 | 2.500 | 2.500 | 2.450 | 2.450 | 10,700 | -0.05(-2.00%) |
Dec 09, 2004 | 2.502 | 2.502 | 2.480 | 2.500 | 10,300 | +0.01(+0.40%) |
Dec 08, 2004 | 2.490 | 2.550 | 2.490 | 2.490 | 1,500 | +0.00(+0.00%) |
Dec 07, 2004 | 2.510 | 2.540 | 2.480 | 2.490 | 23,500 | -0.10(-3.86%) |
Dec 06, 2004 | 2.550 | 2.650 | 2.550 | 2.590 | 4,600 | +0.08(+3.19%) |
Dec 03, 2004 | 2.610 | 2.700 | 2.510 | 2.510 | 6,600 | -0.02(-0.79%) |
Dec 02, 2004 | 2.510 | 2.570 | 2.500 | 2.530 | 6,800 | +0.02(+0.80%) |
Dec 01, 2004 | 2.600 | 2.600 | 2.510 | 2.510 | 243,000 | -0.16(-5.99%) |
Nov 30, 2004 | 2.800 | 2.800 | 2.660 | 2.670 | 15,300 | -0.03(-1.11%) |
Nov 29, 2004 | 2.800 | 2.850 | 2.700 | 2.700 | 1,200 | -0.12(-4.26%) |
Nov 26, 2004 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 2.750 | 2.820 | 2.700 | 2.820 | 3,600 | +0.02(+0.71%) |
Nov 23, 2004 | 2.820 | 2.840 | 2.750 | 2.800 | 13,000 | -0.02(-0.71%) |
Nov 22, 2004 | 2.880 | 3.050 | 2.820 | 2.820 | 10,400 | -0.13(-4.41%) |
Nov 19, 2004 | 2.850 | 2.950 | 2.850 | 2.950 | 1,400 | +0.11(+3.87%) |
Nov 18, 2004 | 2.820 | 2.900 | 2.820 | 2.840 | 2,500 | -0.08(-2.74%) |
Nov 17, 2004 | 3.050 | 3.050 | 2.920 | 2.920 | 10,700 | -0.13(-4.26%) |
Nov 16, 2004 | 2.990 | 3.050 | 2.990 | 3.050 | 6,300 | +0.05(+1.67%) |
Nov 15, 2004 | 3.030 | 3.030 | 2.930 | 3.000 | 5,300 | -0.08(-2.60%) |
Nov 12, 2004 | 3.000 | 3.080 | 2.920 | 3.080 | 2,800 | +0.17(+5.84%) |
Nov 11, 2004 | 3.100 | 3.100 | 2.800 | 2.910 | 10,600 | -0.19(-6.13%) |
Nov 10, 2004 | 2.950 | 3.100 | 2.950 | 3.100 | 14,400 | +0.15(+5.08%) |
Nov 09, 2004 | 2.950 | 3.000 | 2.920 | 2.950 | 13,700 | +0.05(+1.72%) |
Nov 08, 2004 | 2.900 | 3.038 | 2.800 | 2.900 | 20,900 | +0.18(+6.62%) |
Nov 05, 2004 | 3.000 | 3.050 | 2.720 | 2.720 | 28,900 | -0.22(-7.48%) |
Nov 04, 2004 | 2.520 | 2.950 | 2.520 | 2.940 | 28,200 | +0.44(+17.60%) |
Nov 03, 2004 | 2.320 | 2.500 | 2.320 | 2.500 | 1,500 | +0.19(+8.23%) |
Nov 02, 2004 | 2.450 | 2.450 | 2.310 | 2.310 | 1,400 | -0.09(-3.75%) |
Nov 01, 2004 | 2.500 | 2.510 | 2.400 | 2.400 | 3,300 | -0.05(-2.04%) |
Oct 29, 2004 | 2.520 | 2.550 | 2.400 | 2.450 | 11,800 | -0.12(-4.67%) |
Oct 28, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 300 | -0.02(-0.77%) |
Oct 27, 2004 | 2.650 | 2.650 | 2.500 | 2.590 | 2,600 | -0.06(-2.26%) |
Oct 26, 2004 | 2.660 | 2.660 | 2.650 | 2.650 | 3,400 | +0.00(+0.00%) |
Oct 25, 2004 | 2.740 | 2.740 | 2.650 | 2.650 | 2,300 | -0.08(-2.93%) |
Oct 22, 2004 | 2.630 | 2.730 | 2.630 | 2.730 | 700 | +0.08(+3.02%) |
Oct 21, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 200 | -0.03(-1.12%) |
Oct 20, 2004 | 2.631 | 2.680 | 2.631 | 2.680 | 200 | -0.05(-1.83%) |
Oct 19, 2004 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 2.470 | 2.730 | 2.470 | 2.730 | 2,500 | +0.28(+11.36%) |
Oct 15, 2004 | 2.570 | 2.570 | 2.310 | 2.451 | 9,600 | -0.07(-2.72%) |
Oct 14, 2004 | 2.660 | 2.660 | 2.520 | 2.520 | 6,400 | -0.24(-8.70%) |
Oct 13, 2004 | 2.710 | 2.760 | 2.670 | 2.760 | 1,500 | +0.06(+2.22%) |
Oct 12, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 2,700 | -0.11(-3.91%) |
Oct 11, 2004 | 2.850 | 2.850 | 2.810 | 2.810 | 6,500 | -0.04(-1.40%) |
Oct 08, 2004 | 2.850 | 2.850 | 2.840 | 2.850 | 2,200 | +0.01(+0.35%) |
Oct 07, 2004 | 2.990 | 2.990 | 2.840 | 2.840 | 800 | -0.16(-5.33%) |
Oct 06, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 2.680 | 3.000 | 2.680 | 3.000 | 6,500 | +0.22(+7.91%) |
Oct 01, 2004 | 2.690 | 2.780 | 2.690 | 2.780 | 4,300 | +0.09(+3.35%) |
Sep 30, 2004 | 2.800 | 2.800 | 2.600 | 2.690 | 6,400 | -0.26(-8.77%) |
Sep 29, 2004 | 2.800 | 2.949 | 2.800 | 2.949 | 2,100 | +0.30(+11.26%) |
Sep 28, 2004 | 2.750 | 2.750 | 2.650 | 2.650 | 5,500 | -0.15(-5.36%) |
Sep 27, 2004 | 2.850 | 2.850 | 2.650 | 2.800 | 6,400 | -0.08(-2.78%) |
Sep 24, 2004 | 2.900 | 2.900 | 2.880 | 2.880 | 1,700 | -0.01(-0.35%) |
Sep 23, 2004 | 3.060 | 3.060 | 2.890 | 2.890 | 1,100 | -0.27(-8.54%) |
Sep 22, 2004 | 3.080 | 3.160 | 3.080 | 3.160 | 1,000 | +0.10(+3.27%) |
Sep 21, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 500 | +0.06(+2.00%) |
Sep 20, 2004 | 3.150 | 3.150 | 3.000 | 3.000 | 2,600 | -0.15(-4.76%) |
Sep 17, 2004 | 3.200 | 3.200 | 3.130 | 3.150 | 4,600 | +0.05(+1.61%) |
Sep 16, 2004 | 2.980 | 3.100 | 2.930 | 3.100 | 2,800 | +0.15(+5.08%) |
Sep 15, 2004 | 2.900 | 2.950 | 2.900 | 2.950 | 1,700 | +0.00(+0.00%) |
Sep 14, 2004 | 2.910 | 2.950 | 2.700 | 2.950 | 21,200 | -0.05(-1.67%) |
Sep 13, 2004 | 3.000 | 3.000 | 2.900 | 3.000 | 2,300 | -0.08(-2.60%) |
Sep 10, 2004 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 2.960 | 3.080 | 2.960 | 3.080 | 6,600 | +0.02(+0.65%) |
Sep 08, 2004 | 3.100 | 3.100 | 3.060 | 3.060 | 3,400 | +0.00(+0.00%) |
Sep 07, 2004 | 3.100 | 3.100 | 3.060 | 3.060 | 6,600 | -0.04(-1.29%) |
Sep 03, 2004 | 3.030 | 3.200 | 2.910 | 3.100 | 18,200 | +0.10(+3.33%) |
Sep 02, 2004 | 2.700 | 3.010 | 2.700 | 3.000 | 19,000 | +0.35(+13.21%) |
Sep 01, 2004 | 3.000 | 3.000 | 2.600 | 2.650 | 7,900 | -0.41(-13.40%) |
Aug 31, 2004 | 3.100 | 3.100 | 3.060 | 3.060 | 800 | -0.04(-1.34%) |
Aug 30, 2004 | 3.100 | 3.110 | 3.100 | 3.102 | 2,200 | +0.00(+0.05%) |
Aug 27, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.10(+3.33%) |
Aug 26, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 3.110 | 3.110 | 2.990 | 3.000 | 900 | -0.12(-3.85%) |
Aug 24, 2004 | 3.160 | 3.160 | 3.030 | 3.120 | 3,500 | -0.12(-3.70%) |
Aug 23, 2004 | 3.050 | 3.240 | 3.050 | 3.240 | 9,700 | +0.25(+8.36%) |
Aug 20, 2004 | 2.910 | 2.990 | 2.900 | 2.990 | 5,600 | +0.09(+3.10%) |
Aug 19, 2004 | 2.800 | 2.940 | 2.800 | 2.900 | 9,800 | +0.10(+3.57%) |
Aug 18, 2004 | 2.700 | 2.810 | 2.450 | 2.800 | 7,200 | +0.20(+7.69%) |
Aug 17, 2004 | 2.900 | 3.100 | 2.600 | 2.600 | 13,600 | -0.20(-7.14%) |
Aug 16, 2004 | 2.600 | 2.800 | 2.600 | 2.800 | 6,100 | +0.10(+3.70%) |
Aug 13, 2004 | 2.730 | 2.730 | 2.630 | 2.700 | 8,000 | -0.09(-3.23%) |
Aug 12, 2004 | 2.750 | 2.790 | 2.750 | 2.790 | 400 | +0.04(+1.45%) |
Aug 11, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 2.900 | 2.900 | 2.750 | 2.750 | 1,400 | -0.13(-4.51%) |
Aug 09, 2004 | 2.950 | 2.980 | 2.880 | 2.880 | 1,800 | -0.13(-4.32%) |
Aug 06, 2004 | 2.940 | 3.010 | 2.940 | 3.010 | 600 | +0.01(+0.33%) |
Aug 05, 2004 | 3.120 | 3.120 | 3.000 | 3.000 | 2,500 | -0.10(-3.27%) |
Aug 04, 2004 | 3.120 | 3.120 | 3.102 | 3.102 | 1,500 | -0.12(-3.68%) |
Aug 03, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 900 | +0.00(+0.00%) |
Aug 02, 2004 | 2.910 | 3.300 | 2.910 | 3.220 | 16,600 | +0.11(+3.54%) |
Jul 30, 2004 | 3.050 | 3.110 | 3.050 | 3.110 | 6,300 | +0.06(+1.97%) |
Jul 29, 2004 | 3.020 | 3.050 | 3.020 | 3.050 | 3,100 | -0.02(-0.65%) |
Jul 28, 2004 | 3.000 | 3.070 | 3.000 | 3.070 | 1,000 | -0.04(-1.29%) |
Jul 27, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 100 | +0.05(+1.63%) |
Jul 23, 2004 | 3.110 | 3.110 | 3.000 | 3.060 | 4,400 | -0.07(-2.24%) |
Jul 22, 2004 | 3.220 | 3.230 | 3.100 | 3.130 | 2,100 | -0.15(-4.57%) |
Jul 21, 2004 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 3.290 | 3.290 | 3.280 | 3.280 | 400 | -0.02(-0.61%) |
Jul 19, 2004 | 3.070 | 3.300 | 3.070 | 3.300 | 4,200 | +0.24(+7.84%) |
Jul 16, 2004 | 3.100 | 3.100 | 3.050 | 3.060 | 2,600 | -0.14(-4.38%) |
Jul 15, 2004 | 3.200 | 3.270 | 3.200 | 3.200 | 4,400 | -0.04(-1.23%) |
Jul 14, 2004 | 3.010 | 3.300 | 3.010 | 3.240 | 4,700 | +0.22(+7.28%) |
Jul 13, 2004 | 2.950 | 3.020 | 2.950 | 3.020 | 600 | +0.05(+1.68%) |
Jul 12, 2004 | 2.750 | 3.000 | 2.650 | 2.970 | 10,200 | +0.02(+0.68%) |
Jul 09, 2004 | 2.800 | 3.180 | 2.780 | 2.950 | 7,600 | +0.10(+3.51%) |
Jul 08, 2004 | 3.090 | 3.090 | 2.850 | 2.850 | 2,600 | -0.24(-7.77%) |
Jul 07, 2004 | 3.000 | 3.090 | 3.000 | 3.090 | 2,900 | -0.01(-0.32%) |
Jul 06, 2004 | 3.150 | 3.150 | 2.900 | 3.100 | 2,800 | -0.14(-4.32%) |
Jul 02, 2004 | 3.250 | 3.250 | 3.150 | 3.240 | 2,100 | -0.01(-0.31%) |
Jul 01, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.20(-5.80%) |
Jun 30, 2004 | 3.340 | 3.450 | 3.250 | 3.450 | 1,500 | +0.01(+0.29%) |
Jun 29, 2004 | 3.440 | 3.440 | 3.440 | 3.440 | 900 | +0.00(+0.00%) |
Jun 28, 2004 | 3.410 | 3.440 | 3.390 | 3.440 | 3,400 | +0.03(+0.88%) |
Jun 25, 2004 | 3.270 | 3.410 | 3.270 | 3.410 | 1,800 | +0.06(+1.79%) |
Jun 24, 2004 | 3.300 | 3.440 | 3.270 | 3.350 | 5,500 | +0.03(+0.90%) |
Jun 23, 2004 | 3.320 | 3.320 | 3.200 | 3.320 | 5,000 | +0.02(+0.61%) |
Jun 22, 2004 | 3.280 | 3.300 | 3.270 | 3.300 | 1,100 | -0.05(-1.49%) |
Jun 21, 2004 | 3.350 | 3.420 | 3.350 | 3.350 | 4,000 | +0.00(+0.00%) |
Jun 18, 2004 | 3.440 | 3.440 | 3.350 | 3.350 | 1,000 | -0.09(-2.62%) |
Jun 17, 2004 | 3.350 | 3.440 | 3.250 | 3.440 | 6,900 | +0.07(+2.08%) |
Jun 16, 2004 | 3.440 | 3.450 | 3.370 | 3.370 | 8,900 | +0.00(+0.00%) |
Jun 15, 2004 | 3.400 | 3.450 | 3.350 | 3.370 | 2,300 | -0.03(-0.88%) |
Jun 14, 2004 | 3.490 | 3.560 | 3.390 | 3.400 | 17,600 | -0.06(-1.73%) |
Jun 10, 2004 | 3.380 | 3.490 | 3.380 | 3.460 | 50,200 | +0.11(+3.28%) |
Jun 09, 2004 | 3.250 | 3.480 | 3.250 | 3.350 | 2,400 | +0.00(+0.00%) |
Jun 08, 2004 | 3.450 | 3.450 | 3.350 | 3.350 | 1,200 | -0.10(-2.90%) |
Jun 07, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 1,300 | +0.10(+2.99%) |
Jun 04, 2004 | 3.420 | 3.420 | 3.220 | 3.350 | 5,500 | -0.02(-0.59%) |
Jun 03, 2004 | 3.360 | 3.370 | 3.360 | 3.370 | 1,700 | -0.07(-2.03%) |
Jun 02, 2004 | 3.490 | 3.490 | 3.440 | 3.440 | 400 | -0.06(-1.71%) |
Jun 01, 2004 | 3.490 | 3.490 | 3.490 | 3.500 | 3,300 | +0.00(+0.00%) |
May 28, 2004 | 3.500 | 3.550 | 3.490 | 3.500 | 1,500 | +0.10(+2.94%) |
May 27, 2004 | 3.550 | 3.550 | 3.400 | 3.400 | 3,200 | -0.17(-4.76%) |
May 26, 2004 | 3.490 | 3.570 | 3.490 | 3.570 | 2,700 | +0.08(+2.29%) |
May 25, 2004 | 3.200 | 3.490 | 3.200 | 3.490 | 6,000 | +0.21(+6.40%) |
May 24, 2004 | 3.300 | 3.310 | 3.270 | 3.280 | 1,100 | -0.10(-2.96%) |
May 21, 2004 | 3.380 | 3.380 | 3.380 | 3.380 | 1,100 | -0.07(-2.03%) |
May 20, 2004 | 3.450 | 3.460 | 3.450 | 3.450 | 3,200 | -0.09(-2.54%) |
May 19, 2004 | 3.500 | 3.540 | 3.410 | 3.540 | 1,500 | +0.04(+1.14%) |
May 18, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
May 17, 2004 | 3.420 | 3.990 | 3.420 | 3.500 | 50,000 | +0.03(+0.86%) |
May 14, 2004 | 3.520 | 3.580 | 3.470 | 3.470 | 2,300 | -0.11(-3.07%) |
May 13, 2004 | 3.600 | 3.600 | 3.580 | 3.580 | 300 | +0.04(+1.13%) |
May 12, 2004 | 3.580 | 3.580 | 3.480 | 3.540 | 4,200 | -0.04(-1.12%) |
May 11, 2004 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
May 10, 2004 | 3.750 | 3.760 | 3.560 | 3.580 | 11,800 | -0.07(-1.92%) |
May 07, 2004 | 3.630 | 3.650 | 3.620 | 3.650 | 6,500 | +0.02(+0.55%) |
May 06, 2004 | 3.340 | 3.640 | 3.320 | 3.630 | 13,600 | +0.33(+10.00%) |
May 05, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.06(+1.85%) |
May 04, 2004 | 3.200 | 3.240 | 3.200 | 3.240 | 800 | +0.04(+1.25%) |