Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.130 | 4.130 | 3.520 | 4.050 | 2,515,276 | -0.10(-2.41%) |
Apr 28, 2005 | 4.310 | 4.310 | 4.100 | 4.150 | 808,737 | -0.15(-3.49%) |
Apr 27, 2005 | 4.370 | 4.370 | 4.290 | 4.300 | 289,254 | -0.07(-1.60%) |
Apr 26, 2005 | 4.380 | 4.380 | 4.330 | 4.370 | 149,814 | -0.01(-0.23%) |
Apr 25, 2005 | 4.360 | 4.400 | 4.350 | 4.380 | 259,099 | +0.06(+1.39%) |
Apr 22, 2005 | 4.260 | 4.380 | 4.250 | 4.320 | 385,745 | +0.03(+0.70%) |
Apr 21, 2005 | 4.380 | 4.480 | 4.230 | 4.290 | 791,270 | -0.11(-2.50%) |
Apr 20, 2005 | 4.600 | 4.620 | 4.370 | 4.400 | 307,623 | -0.22(-4.76%) |
Apr 19, 2005 | 4.650 | 4.680 | 4.600 | 4.620 | 758,867 | -0.03(-0.65%) |
Apr 18, 2005 | 4.650 | 4.700 | 4.550 | 4.650 | 286,827 | +0.00(+0.00%) |
Apr 15, 2005 | 4.710 | 4.710 | 4.600 | 4.650 | 40,507 | -0.06(-1.27%) |
Apr 14, 2005 | 4.600 | 4.710 | 4.580 | 4.710 | 68,703 | +0.06(+1.29%) |
Apr 13, 2005 | 4.700 | 4.720 | 4.600 | 4.650 | 30,117 | -0.03(-0.64%) |
Apr 12, 2005 | 4.780 | 4.780 | 4.650 | 4.680 | 415,553 | -0.09(-1.89%) |
Apr 11, 2005 | 4.740 | 4.790 | 4.680 | 4.770 | 114,073 | +0.04(+0.85%) |
Apr 08, 2005 | 4.700 | 4.780 | 4.670 | 4.730 | 511,201 | +0.23(+5.11%) |
Apr 07, 2005 | 4.500 | 4.530 | 4.470 | 4.500 | 258,914 | +0.01(+0.22%) |
Apr 06, 2005 | 4.610 | 4.650 | 4.490 | 4.490 | 183,814 | -0.16(-3.44%) |
Apr 05, 2005 | 4.540 | 4.700 | 4.510 | 4.650 | 161,409 | +0.10(+2.20%) |
Apr 04, 2005 | 4.690 | 4.700 | 4.550 | 4.550 | 93,945 | -0.14(-2.99%) |
Apr 01, 2005 | 4.750 | 4.800 | 4.618 | 4.690 | 602,146 | -0.06(-1.26%) |
Mar 31, 2005 | 4.720 | 4.750 | 4.610 | 4.750 | 478,878 | +0.00(+0.00%) |
Mar 30, 2005 | 4.650 | 4.750 | 4.650 | 4.750 | 111,446 | +0.10(+2.15%) |
Mar 29, 2005 | 4.770 | 4.780 | 4.620 | 4.650 | 2,269,012 | -0.10(-2.11%) |
Mar 28, 2005 | 4.790 | 4.800 | 4.600 | 4.750 | 111,074 | +0.01(+0.21%) |
Mar 24, 2005 | 4.800 | 4.810 | 4.600 | 4.740 | 874,537 | -0.06(-1.25%) |
Mar 23, 2005 | 4.900 | 4.920 | 4.800 | 4.800 | 385,536 | -0.07(-1.44%) |
Mar 22, 2005 | 4.910 | 4.910 | 4.840 | 4.870 | 325,300 | -0.03(-0.61%) |
Mar 21, 2005 | 4.860 | 4.920 | 4.800 | 4.900 | 701,283 | +0.05(+1.03%) |
Mar 18, 2005 | 4.740 | 4.860 | 4.720 | 4.850 | 816,481 | +0.15(+3.19%) |
Mar 17, 2005 | 4.630 | 4.750 | 4.620 | 4.700 | 247,886 | +0.08(+1.73%) |
Mar 16, 2005 | 4.640 | 4.650 | 4.580 | 4.620 | 175,639 | +0.02(+0.43%) |
Mar 15, 2005 | 4.630 | 4.710 | 4.600 | 4.600 | 526,856 | -0.05(-1.08%) |
Mar 14, 2005 | 4.640 | 4.670 | 4.500 | 4.650 | 229,846 | +0.01(+0.22%) |
Mar 11, 2005 | 4.520 | 4.640 | 4.450 | 4.640 | 145,591 | +0.14(+3.11%) |
Mar 10, 2005 | 4.650 | 4.680 | 4.450 | 4.500 | 1,168,044 | -0.20(-4.26%) |
Mar 09, 2005 | 4.920 | 4.920 | 4.600 | 4.700 | 395,504 | -0.20(-4.08%) |
Mar 08, 2005 | 4.930 | 4.950 | 4.830 | 4.900 | 78,876 | +0.00(+0.00%) |
Mar 07, 2005 | 4.950 | 4.950 | 4.810 | 4.900 | 189,184 | -0.02(-0.41%) |
Mar 04, 2005 | 4.850 | 4.930 | 4.800 | 4.920 | 934,364 | +0.13(+2.71%) |
Mar 03, 2005 | 4.800 | 4.800 | 4.750 | 4.790 | 147,739 | +0.00(+0.00%) |
Mar 02, 2005 | 4.720 | 4.850 | 4.700 | 4.790 | 1,325,357 | +0.08(+1.70%) |
Mar 01, 2005 | 4.710 | 4.730 | 4.690 | 4.710 | 992,784 | +0.00(+0.00%) |
Feb 28, 2005 | 4.680 | 4.750 | 4.660 | 4.710 | 252,598 | +0.01(+0.21%) |
Feb 25, 2005 | 4.680 | 4.700 | 4.590 | 4.700 | 149,499 | +0.02(+0.43%) |
Feb 24, 2005 | 4.370 | 4.700 | 4.360 | 4.680 | 941,954 | +0.31(+7.09%) |
Feb 23, 2005 | 4.410 | 4.410 | 4.320 | 4.370 | 574,978 | -0.04(-0.91%) |
Feb 22, 2005 | 4.700 | 4.710 | 4.320 | 4.410 | 715,411 | -0.29(-6.17%) |
Feb 18, 2005 | 4.850 | 4.880 | 4.500 | 4.700 | 1,673,642 | -0.20(-4.08%) |
Feb 17, 2005 | 4.820 | 4.940 | 4.800 | 4.900 | 751,298 | +0.10(+2.08%) |
Feb 16, 2005 | 4.850 | 4.850 | 4.800 | 4.800 | 194,993 | -0.05(-1.03%) |
Feb 15, 2005 | 4.940 | 4.940 | 4.760 | 4.850 | 320,535 | -0.08(-1.62%) |
Feb 14, 2005 | 4.930 | 4.990 | 4.920 | 4.930 | 398,731 | +0.00(+0.00%) |
Feb 11, 2005 | 4.970 | 4.980 | 4.930 | 4.930 | 338,533 | -0.05(-1.00%) |
Feb 10, 2005 | 4.840 | 5.000 | 4.830 | 4.980 | 906,133 | +0.14(+2.89%) |
Feb 09, 2005 | 4.880 | 4.890 | 4.750 | 4.840 | 317,789 | -0.04(-0.82%) |
Feb 08, 2005 | 4.950 | 5.000 | 4.710 | 4.880 | 731,482 | -0.07(-1.31%) |
Feb 07, 2005 | 4.750 | 4.980 | 4.730 | 4.945 | 2,705,469 | +0.20(+4.11%) |
Feb 04, 2005 | 4.750 | 4.870 | 4.700 | 4.750 | 3,559,015 | +0.17(+3.71%) |
Feb 03, 2005 | 4.510 | 4.600 | 4.510 | 4.580 | 1,440,390 | -0.01(-0.22%) |
Feb 02, 2005 | 4.310 | 4.590 | 4.300 | 4.590 | 947,520 | +0.25(+5.76%) |
Feb 01, 2005 | 4.390 | 4.420 | 4.330 | 4.340 | 506,413 | -0.03(-0.69%) |
Jan 31, 2005 | 4.260 | 4.370 | 4.130 | 4.370 | 698,712 | +0.12(+2.82%) |
Jan 28, 2005 | 4.360 | 4.360 | 4.230 | 4.250 | 135,243 | -0.11(-2.52%) |
Jan 27, 2005 | 4.350 | 4.420 | 4.300 | 4.360 | 393,930 | +0.04(+0.93%) |
Jan 26, 2005 | 4.460 | 4.480 | 4.250 | 4.320 | 1,157,986 | -0.18(-4.00%) |
Jan 25, 2005 | 4.590 | 4.600 | 4.470 | 4.500 | 642,561 | -0.06(-1.32%) |
Jan 24, 2005 | 4.590 | 4.640 | 4.500 | 4.560 | 87,235 | +0.01(+0.22%) |
Jan 21, 2005 | 4.560 | 4.600 | 4.500 | 4.550 | 540,163 | -0.02(-0.44%) |
Jan 20, 2005 | 4.650 | 4.650 | 4.510 | 4.570 | 239,001 | -0.07(-1.51%) |
Jan 19, 2005 | 4.690 | 4.750 | 4.600 | 4.640 | 788,341 | -0.05(-1.07%) |
Jan 18, 2005 | 4.800 | 4.800 | 4.620 | 4.690 | 622,996 | -0.09(-1.88%) |
Jan 14, 2005 | 4.680 | 4.800 | 4.680 | 4.780 | 2,951,859 | +0.12(+2.58%) |
Jan 13, 2005 | 4.550 | 4.750 | 4.520 | 4.660 | 971,569 | +0.13(+2.87%) |
Jan 12, 2005 | 4.450 | 4.550 | 4.400 | 4.530 | 156,938 | +0.13(+2.95%) |
Jan 11, 2005 | 4.450 | 4.480 | 4.350 | 4.400 | 83,327 | -0.08(-1.79%) |
Jan 10, 2005 | 4.490 | 4.520 | 4.450 | 4.480 | 1,900,869 | +0.00(+0.00%) |
Jan 07, 2005 | 4.280 | 4.480 | 4.260 | 4.480 | 412,265 | +0.18(+4.19%) |
Jan 06, 2005 | 4.450 | 4.500 | 4.220 | 4.300 | 175,144 | +0.00(+0.00%) |
Jan 05, 2005 | 4.250 | 4.350 | 4.140 | 4.300 | 205,842 | -0.05(-1.15%) |
Jan 04, 2005 | 4.400 | 4.480 | 4.300 | 4.350 | 280,290 | -0.08(-1.81%) |
Jan 03, 2005 | 4.500 | 4.530 | 4.350 | 4.430 | 990,091 | -0.07(-1.56%) |
Dec 31, 2004 | 4.600 | 4.600 | 4.450 | 4.500 | 695,300 | -0.05(-1.10%) |
Dec 30, 2004 | 4.400 | 4.650 | 4.390 | 4.550 | 1,556,900 | +0.15(+3.41%) |
Dec 29, 2004 | 4.400 | 4.420 | 4.380 | 4.400 | 137,000 | +0.00(+0.00%) |
Dec 28, 2004 | 4.370 | 4.410 | 4.320 | 4.400 | 242,200 | +0.03(+0.69%) |
Dec 27, 2004 | 4.390 | 4.390 | 4.350 | 4.370 | 59,600 | -0.03(-0.68%) |
Dec 23, 2004 | 4.400 | 4.480 | 4.330 | 4.400 | 139,500 | +0.07(+1.62%) |
Dec 22, 2004 | 4.490 | 4.490 | 4.330 | 4.330 | 146,500 | -0.15(-3.35%) |
Dec 21, 2004 | 4.270 | 4.500 | 4.260 | 4.480 | 294,100 | +0.22(+5.16%) |
Dec 20, 2004 | 4.300 | 4.320 | 4.230 | 4.260 | 309,900 | -0.15(-3.40%) |
Dec 17, 2004 | 4.230 | 4.410 | 4.200 | 4.410 | 618,000 | +0.21(+5.00%) |
Dec 16, 2004 | 4.110 | 4.200 | 4.000 | 4.200 | 565,400 | +0.10(+2.44%) |
Dec 15, 2004 | 4.220 | 4.300 | 4.000 | 4.100 | 511,900 | -0.13(-3.07%) |
Dec 14, 2004 | 4.260 | 4.330 | 4.220 | 4.230 | 193,700 | -0.07(-1.63%) |
Dec 13, 2004 | 4.360 | 4.360 | 4.300 | 4.300 | 261,700 | -0.05(-1.15%) |
Dec 10, 2004 | 4.380 | 4.500 | 4.350 | 4.350 | 779,800 | -0.07(-1.58%) |
Dec 09, 2004 | 4.360 | 4.460 | 4.320 | 4.420 | 337,600 | +0.02(+0.45%) |
Dec 08, 2004 | 4.450 | 4.460 | 4.360 | 4.400 | 529,700 | -0.04(-0.90%) |
Dec 07, 2004 | 4.480 | 4.490 | 4.430 | 4.440 | 624,200 | -0.01(-0.22%) |
Dec 06, 2004 | 4.400 | 4.450 | 4.370 | 4.450 | 234,000 | -0.03(-0.67%) |
Dec 03, 2004 | 4.530 | 4.530 | 4.200 | 4.480 | 1,450,900 | -0.04(-0.99%) |
Dec 02, 2004 | 4.460 | 4.560 | 4.460 | 4.525 | 5,576,200 | +0.07(+1.46%) |
Dec 01, 2004 | 4.380 | 4.500 | 4.380 | 4.460 | 304,900 | +0.06(+1.36%) |
Nov 30, 2004 | 4.490 | 4.490 | 4.360 | 4.400 | 111,400 | -0.02(-0.45%) |
Nov 29, 2004 | 4.750 | 4.750 | 4.400 | 4.420 | 224,500 | -0.26(-5.56%) |
Nov 26, 2004 | 4.650 | 4.700 | 4.580 | 4.680 | 119,100 | +0.03(+0.65%) |
Nov 24, 2004 | 4.500 | 4.690 | 4.450 | 4.650 | 419,300 | +0.20(+4.49%) |
Nov 23, 2004 | 4.460 | 4.490 | 4.420 | 4.450 | 225,400 | +0.00(+0.00%) |
Nov 22, 2004 | 4.500 | 4.510 | 4.430 | 4.450 | 184,500 | -0.05(-1.11%) |
Nov 19, 2004 | 4.600 | 4.600 | 4.500 | 4.500 | 201,300 | -0.10(-2.17%) |
Nov 18, 2004 | 4.500 | 4.600 | 4.450 | 4.600 | 451,200 | +0.15(+3.37%) |
Nov 17, 2004 | 4.310 | 4.500 | 4.300 | 4.450 | 796,800 | +0.14(+3.25%) |
Nov 16, 2004 | 4.320 | 4.320 | 4.280 | 4.310 | 286,300 | +0.00(+0.00%) |
Nov 15, 2004 | 4.310 | 4.320 | 4.300 | 4.310 | 314,600 | -0.02(-0.46%) |
Nov 12, 2004 | 4.400 | 4.400 | 4.250 | 4.330 | 327,000 | -0.04(-0.92%) |
Nov 11, 2004 | 4.260 | 4.450 | 4.260 | 4.370 | 1,054,800 | +0.15(+3.55%) |
Nov 10, 2004 | 4.160 | 4.220 | 3.950 | 4.220 | 456,400 | +0.03(+0.72%) |
Nov 09, 2004 | 4.240 | 4.320 | 4.140 | 4.190 | 1,450,600 | +0.04(+0.96%) |
Nov 08, 2004 | 4.000 | 4.280 | 3.960 | 4.150 | 1,814,000 | +0.16(+4.01%) |
Nov 05, 2004 | 3.740 | 4.000 | 3.740 | 3.990 | 1,202,500 | +0.24(+6.40%) |
Nov 04, 2004 | 3.430 | 3.800 | 3.420 | 3.750 | 1,720,900 | +0.36(+10.62%) |
Nov 03, 2004 | 3.320 | 3.400 | 3.320 | 3.390 | 454,000 | +0.11(+3.35%) |
Nov 02, 2004 | 3.310 | 3.320 | 3.270 | 3.280 | 235,900 | -0.04(-1.20%) |
Nov 01, 2004 | 3.260 | 3.360 | 3.250 | 3.320 | 392,200 | +0.06(+1.84%) |
Oct 29, 2004 | 3.190 | 3.260 | 3.170 | 3.260 | 802,500 | +0.06(+1.87%) |
Oct 28, 2004 | 3.270 | 3.290 | 2.960 | 3.200 | 4,068,300 | -0.06(-1.84%) |
Oct 27, 2004 | 2.880 | 3.340 | 2.870 | 3.260 | 3,202,200 | +0.38(+13.19%) |
Oct 26, 2004 | 2.890 | 2.890 | 2.870 | 2.880 | 355,600 | +0.00(+0.00%) |
Oct 25, 2004 | 2.880 | 2.900 | 2.820 | 2.880 | 222,800 | -0.01(-0.35%) |
Oct 22, 2004 | 2.950 | 2.950 | 2.890 | 2.890 | 129,600 | -0.05(-1.70%) |
Oct 21, 2004 | 2.880 | 2.940 | 2.840 | 2.940 | 228,000 | +0.06(+2.08%) |
Oct 20, 2004 | 2.930 | 2.930 | 2.820 | 2.880 | 157,800 | -0.06(-2.04%) |
Oct 19, 2004 | 2.900 | 2.950 | 2.880 | 2.940 | 476,800 | +0.05(+1.73%) |
Oct 18, 2004 | 2.830 | 2.890 | 2.830 | 2.890 | 254,700 | +0.06(+2.12%) |
Oct 15, 2004 | 2.850 | 2.860 | 2.820 | 2.830 | 53,500 | -0.02(-0.70%) |
Oct 14, 2004 | 2.770 | 2.850 | 2.750 | 2.850 | 190,300 | +0.09(+3.26%) |
Oct 13, 2004 | 2.740 | 2.770 | 2.710 | 2.760 | 97,100 | +0.02(+0.73%) |
Oct 12, 2004 | 2.730 | 2.770 | 2.710 | 2.740 | 45,900 | -0.01(-0.36%) |
Oct 11, 2004 | 2.800 | 2.800 | 2.750 | 2.750 | 10,300 | -0.04(-1.43%) |
Oct 08, 2004 | 2.770 | 2.880 | 2.770 | 2.790 | 301,000 | +0.05(+1.82%) |
Oct 07, 2004 | 2.650 | 2.820 | 2.600 | 2.740 | 692,800 | +0.16(+6.20%) |
Oct 06, 2004 | 2.620 | 2.620 | 2.500 | 2.580 | 703,100 | -0.02(-0.77%) |
Oct 05, 2004 | 2.620 | 2.650 | 2.570 | 2.600 | 313,200 | -0.02(-0.76%) |
Oct 04, 2004 | 2.620 | 2.650 | 2.600 | 2.620 | 68,900 | -0.03(-1.13%) |
Oct 01, 2004 | 2.670 | 2.670 | 2.630 | 2.650 | 383,500 | -0.05(-1.85%) |
Sep 30, 2004 | 2.820 | 2.820 | 2.680 | 2.700 | 503,600 | -0.10(-3.57%) |
Sep 29, 2004 | 2.700 | 2.830 | 2.680 | 2.800 | 702,600 | +0.11(+4.09%) |
Sep 28, 2004 | 2.800 | 2.800 | 2.650 | 2.690 | 327,900 | -0.13(-4.61%) |
Sep 27, 2004 | 2.850 | 2.880 | 2.800 | 2.820 | 24,700 | -0.03(-1.05%) |
Sep 24, 2004 | 2.850 | 2.850 | 2.800 | 2.850 | 82,000 | +0.01(+0.35%) |
Sep 23, 2004 | 2.890 | 2.890 | 2.840 | 2.840 | 16,800 | -0.05(-1.73%) |
Sep 22, 2004 | 2.950 | 2.960 | 2.850 | 2.890 | 88,900 | -0.05(-1.70%) |
Sep 21, 2004 | 2.850 | 2.950 | 2.820 | 2.940 | 107,800 | +0.09(+3.16%) |
Sep 20, 2004 | 2.930 | 2.940 | 2.850 | 2.850 | 228,900 | -0.05(-1.72%) |
Sep 17, 2004 | 2.750 | 2.920 | 2.680 | 2.900 | 567,100 | +0.15(+5.45%) |
Sep 16, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 5,000 | -0.03(-1.08%) |
Sep 15, 2004 | 2.800 | 2.810 | 2.750 | 2.780 | 306,100 | -0.03(-1.07%) |
Sep 14, 2004 | 2.820 | 2.850 | 2.780 | 2.810 | 83,600 | -0.04(-1.40%) |
Sep 13, 2004 | 2.770 | 2.860 | 2.770 | 2.850 | 181,800 | +0.02(+0.71%) |
Sep 10, 2004 | 2.840 | 2.840 | 2.770 | 2.830 | 92,900 | -0.02(-0.70%) |
Sep 09, 2004 | 2.890 | 2.930 | 2.850 | 2.850 | 135,800 | -0.02(-0.70%) |
Sep 08, 2004 | 2.800 | 2.900 | 2.800 | 2.870 | 39,100 | +0.06(+2.14%) |
Sep 07, 2004 | 2.900 | 2.940 | 2.790 | 2.810 | 206,900 | -0.04(-1.40%) |
Sep 03, 2004 | 2.830 | 2.860 | 2.800 | 2.850 | 51,200 | -0.02(-0.70%) |
Sep 02, 2004 | 2.890 | 2.900 | 2.800 | 2.870 | 472,900 | -0.02(-0.69%) |
Sep 01, 2004 | 2.975 | 2.975 | 2.890 | 2.890 | 52,300 | -0.08(-2.69%) |
Aug 31, 2004 | 3.030 | 3.030 | 2.950 | 2.970 | 365,500 | -0.05(-1.66%) |
Aug 30, 2004 | 3.030 | 3.050 | 2.960 | 3.020 | 564,400 | +0.02(+0.67%) |
Aug 27, 2004 | 2.810 | 3.010 | 2.810 | 3.000 | 1,210,600 | +0.20(+7.14%) |
Aug 26, 2004 | 2.700 | 2.880 | 2.700 | 2.800 | 129,100 | +0.10(+3.70%) |
Aug 25, 2004 | 2.620 | 2.710 | 2.620 | 2.700 | 38,400 | +0.05(+1.89%) |
Aug 24, 2004 | 2.650 | 2.660 | 2.570 | 2.650 | 158,900 | +0.00(+0.00%) |
Aug 23, 2004 | 2.770 | 2.770 | 2.560 | 2.650 | 187,900 | -0.13(-4.68%) |
Aug 20, 2004 | 2.830 | 2.830 | 2.700 | 2.780 | 113,100 | -0.04(-1.42%) |
Aug 19, 2004 | 2.820 | 2.870 | 2.750 | 2.820 | 2,278,500 | -0.03(-1.05%) |
Aug 18, 2004 | 2.800 | 2.850 | 2.800 | 2.850 | 678,000 | +0.06(+2.15%) |
Aug 17, 2004 | 2.800 | 2.810 | 2.750 | 2.790 | 100,700 | -0.01(-0.36%) |
Aug 16, 2004 | 2.760 | 2.800 | 2.710 | 2.800 | 76,900 | +0.01(+0.36%) |
Aug 13, 2004 | 2.700 | 2.800 | 2.580 | 2.790 | 575,300 | +0.11(+4.10%) |
Aug 12, 2004 | 2.690 | 2.710 | 2.680 | 2.680 | 822,700 | -0.02(-0.74%) |
Aug 11, 2004 | 2.790 | 2.790 | 2.650 | 2.700 | 366,800 | -0.07(-2.53%) |
Aug 10, 2004 | 2.760 | 2.790 | 2.730 | 2.770 | 71,900 | +0.01(+0.36%) |
Aug 09, 2004 | 2.750 | 2.760 | 2.650 | 2.760 | 51,300 | -0.01(-0.36%) |
Aug 06, 2004 | 2.790 | 2.790 | 2.670 | 2.770 | 85,900 | -0.02(-0.72%) |
Aug 05, 2004 | 2.850 | 2.850 | 2.700 | 2.790 | 777,300 | -0.06(-2.11%) |
Aug 04, 2004 | 2.960 | 2.960 | 2.760 | 2.850 | 163,800 | -0.13(-4.36%) |
Aug 03, 2004 | 2.900 | 2.980 | 2.900 | 2.980 | 152,400 | +0.05(+1.71%) |
Aug 02, 2004 | 2.930 | 2.950 | 2.880 | 2.930 | 107,700 | -0.02(-0.68%) |
Jul 30, 2004 | 2.870 | 2.980 | 2.860 | 2.950 | 153,500 | +0.06(+2.08%) |
Jul 29, 2004 | 2.750 | 2.940 | 2.750 | 2.890 | 566,600 | +0.19(+7.04%) |
Jul 28, 2004 | 2.640 | 2.750 | 2.600 | 2.700 | 59,700 | +0.05(+1.89%) |
Jul 27, 2004 | 2.650 | 2.650 | 2.550 | 2.650 | 120,400 | +0.06(+2.32%) |
Jul 26, 2004 | 2.680 | 2.700 | 2.520 | 2.590 | 387,700 | -0.14(-5.13%) |
Jul 23, 2004 | 2.690 | 2.740 | 2.650 | 2.730 | 68,100 | +0.04(+1.49%) |
Jul 22, 2004 | 2.740 | 2.740 | 2.650 | 2.690 | 40,300 | -0.06(-2.18%) |
Jul 21, 2004 | 2.750 | 2.750 | 2.700 | 2.750 | 81,500 | +0.00(+0.00%) |
Jul 20, 2004 | 2.700 | 2.750 | 2.640 | 2.750 | 42,700 | +0.05(+1.85%) |
Jul 19, 2004 | 2.710 | 2.730 | 2.620 | 2.700 | 205,000 | -0.10(-3.57%) |
Jul 16, 2004 | 2.850 | 2.850 | 2.710 | 2.800 | 177,100 | -0.02(-0.71%) |
Jul 15, 2004 | 2.890 | 2.900 | 2.760 | 2.820 | 265,900 | -0.07(-2.42%) |
Jul 14, 2004 | 2.930 | 2.930 | 2.800 | 2.890 | 454,600 | -0.04(-1.37%) |
Jul 13, 2004 | 2.880 | 2.930 | 2.700 | 2.930 | 336,900 | +0.07(+2.45%) |
Jul 12, 2004 | 2.740 | 2.860 | 2.700 | 2.860 | 386,700 | +0.12(+4.38%) |
Jul 09, 2004 | 2.550 | 2.800 | 2.500 | 2.740 | 489,500 | +0.29(+11.84%) |
Jul 08, 2004 | 2.400 | 2.520 | 2.330 | 2.450 | 1,012,600 | +0.03(+1.24%) |
Jul 07, 2004 | 2.150 | 2.490 | 2.140 | 2.420 | 702,800 | +0.27(+12.56%) |
Jul 06, 2004 | 2.180 | 2.200 | 2.150 | 2.150 | 86,600 | -0.05(-2.27%) |
Jul 02, 2004 | 2.200 | 2.200 | 2.190 | 2.200 | 93,100 | +0.00(+0.00%) |
Jul 01, 2004 | 2.110 | 2.200 | 2.110 | 2.200 | 307,100 | +0.06(+2.80%) |
Jun 30, 2004 | 2.070 | 2.140 | 2.060 | 2.140 | 229,500 | +0.05(+2.39%) |
Jun 29, 2004 | 2.050 | 2.140 | 2.050 | 2.090 | 154,800 | +0.04(+1.95%) |
Jun 28, 2004 | 2.090 | 2.120 | 2.050 | 2.050 | 69,300 | -0.05(-2.38%) |
Jun 25, 2004 | 2.070 | 2.100 | 2.040 | 2.100 | 43,300 | +0.03(+1.45%) |
Jun 24, 2004 | 2.100 | 2.150 | 2.070 | 2.070 | 51,500 | -0.05(-2.36%) |
Jun 23, 2004 | 2.080 | 2.150 | 2.080 | 2.120 | 75,300 | +0.02(+0.95%) |
Jun 22, 2004 | 2.150 | 2.150 | 2.070 | 2.100 | 23,300 | -0.02(-0.94%) |
Jun 21, 2004 | 2.180 | 2.180 | 2.080 | 2.120 | 35,900 | -0.07(-3.20%) |
Jun 18, 2004 | 2.110 | 2.270 | 2.110 | 2.190 | 513,700 | +0.06(+2.82%) |
Jun 17, 2004 | 2.150 | 2.150 | 2.100 | 2.130 | 40,500 | +0.00(+0.00%) |
Jun 16, 2004 | 2.120 | 2.140 | 2.120 | 2.130 | 35,500 | +0.00(+0.00%) |
Jun 15, 2004 | 2.050 | 2.220 | 2.020 | 2.130 | 319,000 | +0.04(+1.91%) |
Jun 14, 2004 | 2.120 | 2.180 | 2.020 | 2.090 | 93,200 | -0.06(-2.79%) |
Jun 10, 2004 | 2.070 | 2.230 | 2.070 | 2.150 | 174,800 | +0.08(+3.86%) |
Jun 09, 2004 | 1.980 | 2.100 | 1.980 | 2.070 | 210,300 | +0.08(+4.02%) |
Jun 08, 2004 | 2.130 | 2.150 | 1.970 | 1.990 | 434,500 | -0.16(-7.44%) |
Jun 07, 2004 | 2.080 | 2.250 | 2.010 | 2.150 | 530,300 | +0.07(+3.37%) |
Jun 04, 2004 | 2.430 | 2.430 | 2.050 | 2.080 | 154,500 | -0.22(-9.57%) |
Jun 03, 2004 | 2.350 | 2.350 | 2.250 | 2.300 | 164,500 | -0.05(-2.13%) |
Jun 02, 2004 | 2.360 | 2.360 | 2.300 | 2.350 | 121,900 | +0.00(+0.00%) |
Jun 01, 2004 | 2.360 | 2.440 | 2.300 | 2.350 | 282,300 | -0.05(-2.08%) |
May 28, 2004 | 2.300 | 2.400 | 2.240 | 2.400 | 75,400 | +0.12(+5.26%) |
May 27, 2004 | 2.200 | 2.300 | 2.200 | 2.280 | 885,800 | +0.08(+3.64%) |
May 26, 2004 | 2.200 | 2.200 | 2.150 | 2.200 | 233,800 | -0.02(-0.90%) |
May 25, 2004 | 2.350 | 2.350 | 2.200 | 2.220 | 864,600 | -0.13(-5.53%) |
May 24, 2004 | 2.410 | 2.420 | 2.300 | 2.350 | 72,700 | -0.10(-4.08%) |
May 21, 2004 | 2.400 | 2.450 | 2.400 | 2.450 | 36,700 | +0.00(+0.00%) |
May 20, 2004 | 2.530 | 2.540 | 2.400 | 2.450 | 136,700 | -0.09(-3.54%) |
May 19, 2004 | 2.500 | 2.600 | 2.470 | 2.540 | 132,200 | +0.04(+1.60%) |
May 18, 2004 | 2.260 | 2.500 | 2.220 | 2.500 | 286,200 | +0.26(+11.61%) |
May 17, 2004 | 2.230 | 2.260 | 2.180 | 2.240 | 164,400 | +0.02(+0.90%) |
May 14, 2004 | 2.210 | 2.250 | 2.210 | 2.220 | 205,300 | +0.01(+0.45%) |
May 13, 2004 | 2.160 | 2.250 | 2.160 | 2.210 | 44,500 | +0.03(+1.38%) |
May 12, 2004 | 2.230 | 2.230 | 2.100 | 2.180 | 436,100 | -0.05(-2.24%) |
May 11, 2004 | 2.350 | 2.350 | 2.180 | 2.230 | 507,600 | -0.07(-3.04%) |
May 10, 2004 | 2.410 | 2.410 | 2.250 | 2.300 | 224,000 | -0.10(-4.17%) |
May 07, 2004 | 2.540 | 2.540 | 2.390 | 2.400 | 243,800 | -0.14(-5.51%) |
May 06, 2004 | 2.770 | 2.770 | 2.540 | 2.540 | 564,900 | -0.19(-6.96%) |
May 05, 2004 | 2.610 | 2.850 | 2.610 | 2.730 | 659,900 | +0.11(+4.20%) |
May 04, 2004 | 2.620 | 2.650 | 2.600 | 2.620 | 460,600 | +0.04(+1.55%) |