Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.270 | 6.550 | 6.050 | 6.400 | 62,904 | +0.12(+1.91%) |
Apr 28, 2005 | 6.300 | 6.330 | 6.250 | 6.280 | 4,100 | +0.02(+0.32%) |
Apr 27, 2005 | 6.280 | 6.570 | 6.070 | 6.260 | 59,950 | -0.06(-0.95%) |
Apr 26, 2005 | 6.280 | 6.370 | 6.260 | 6.320 | 18,498 | -0.03(-0.47%) |
Apr 25, 2005 | 6.550 | 6.670 | 6.260 | 6.350 | 49,510 | -0.35(-5.22%) |
Apr 22, 2005 | 6.400 | 6.710 | 6.290 | 6.700 | 47,090 | +0.35(+5.51%) |
Apr 21, 2005 | 6.540 | 6.540 | 6.160 | 6.350 | 38,798 | -0.10(-1.55%) |
Apr 20, 2005 | 6.490 | 6.540 | 6.300 | 6.450 | 25,913 | -0.02(-0.31%) |
Apr 19, 2005 | 6.050 | 6.590 | 6.050 | 6.470 | 76,770 | +0.35(+5.72%) |
Apr 18, 2005 | 6.370 | 6.390 | 6.040 | 6.120 | 48,844 | -0.13(-2.08%) |
Apr 15, 2005 | 6.361 | 6.390 | 6.090 | 6.250 | 95,270 | -0.15(-2.34%) |
Apr 14, 2005 | 6.450 | 6.450 | 6.190 | 6.400 | 68,525 | +0.09(+1.43%) |
Apr 13, 2005 | 6.500 | 6.630 | 6.270 | 6.310 | 85,671 | -0.16(-2.47%) |
Apr 12, 2005 | 6.270 | 6.680 | 6.200 | 6.470 | 64,950 | +0.06(+0.94%) |
Apr 11, 2005 | 6.390 | 6.460 | 6.250 | 6.410 | 73,120 | -0.04(-0.62%) |
Apr 08, 2005 | 6.700 | 6.700 | 6.360 | 6.450 | 75,606 | -0.22(-3.30%) |
Apr 07, 2005 | 6.750 | 6.790 | 6.620 | 6.670 | 37,740 | -0.18(-2.63%) |
Apr 06, 2005 | 7.020 | 7.040 | 6.750 | 6.850 | 21,340 | -0.05(-0.72%) |
Apr 05, 2005 | 6.870 | 6.940 | 6.700 | 6.900 | 43,823 | +0.19(+2.83%) |
Apr 04, 2005 | 7.030 | 7.190 | 6.710 | 6.710 | 65,370 | -0.45(-6.28%) |
Apr 01, 2005 | 7.480 | 7.600 | 7.010 | 7.160 | 67,443 | -0.12(-1.65%) |
Mar 31, 2005 | 7.380 | 7.500 | 7.100 | 7.280 | 101,929 | +0.24(+3.41%) |
Mar 30, 2005 | 7.000 | 7.300 | 6.500 | 7.040 | 272,967 | -0.08(-1.12%) |
Mar 29, 2005 | 7.560 | 7.600 | 6.860 | 7.120 | 126,296 | -0.32(-4.30%) |
Mar 28, 2005 | 7.350 | 7.560 | 7.250 | 7.440 | 41,990 | +0.09(+1.22%) |
Mar 24, 2005 | 7.310 | 7.670 | 7.290 | 7.350 | 27,913 | +0.00(+0.00%) |
Mar 23, 2005 | 7.450 | 7.740 | 7.250 | 7.350 | 103,491 | -0.16(-2.13%) |
Mar 22, 2005 | 7.670 | 7.710 | 7.450 | 7.510 | 71,104 | -0.18(-2.34%) |
Mar 21, 2005 | 7.990 | 7.990 | 7.690 | 7.690 | 32,530 | -0.30(-3.75%) |
Mar 18, 2005 | 7.900 | 8.000 | 7.850 | 7.990 | 54,216 | +0.19(+2.44%) |
Mar 17, 2005 | 7.700 | 8.000 | 7.700 | 7.800 | 66,679 | +0.00(+0.00%) |
Mar 16, 2005 | 7.800 | 8.000 | 7.750 | 7.800 | 130,095 | -0.16(-2.01%) |
Mar 15, 2005 | 8.050 | 8.250 | 7.750 | 7.960 | 135,440 | -0.04(-0.50%) |
Mar 14, 2005 | 7.450 | 8.220 | 7.400 | 8.000 | 589,247 | +0.80(+11.11%) |
Mar 11, 2005 | 7.370 | 7.390 | 7.160 | 7.200 | 30,950 | -0.11(-1.50%) |
Mar 10, 2005 | 7.100 | 7.390 | 7.100 | 7.310 | 29,470 | +0.19(+2.67%) |
Mar 09, 2005 | 7.210 | 7.276 | 7.120 | 7.120 | 40,050 | -0.01(-0.14%) |
Mar 08, 2005 | 7.090 | 7.280 | 7.050 | 7.130 | 73,900 | +0.13(+1.86%) |
Mar 07, 2005 | 7.020 | 7.190 | 6.867 | 7.000 | 391,601 | +0.20(+2.94%) |
Mar 04, 2005 | 6.800 | 6.850 | 6.770 | 6.800 | 23,750 | +0.00(+0.00%) |
Mar 03, 2005 | 6.630 | 6.980 | 6.600 | 6.800 | 83,363 | -0.01(-0.15%) |
Mar 02, 2005 | 6.990 | 6.990 | 6.700 | 6.810 | 63,246 | -0.18(-2.58%) |
Mar 01, 2005 | 6.990 | 7.020 | 6.890 | 6.990 | 129,715 | +0.10(+1.45%) |
Feb 28, 2005 | 6.990 | 7.060 | 6.760 | 6.890 | 113,350 | -0.03(-0.43%) |
Feb 25, 2005 | 6.900 | 7.000 | 6.700 | 6.920 | 71,607 | +0.12(+1.76%) |
Feb 24, 2005 | 7.000 | 7.000 | 6.410 | 6.800 | 99,346 | -0.07(-1.02%) |
Feb 23, 2005 | 6.900 | 7.340 | 6.850 | 6.870 | 274,239 | +0.13(+1.93%) |
Feb 22, 2005 | 6.970 | 7.000 | 6.520 | 6.740 | 193,792 | +0.06(+0.90%) |
Feb 18, 2005 | 6.700 | 6.920 | 6.350 | 6.680 | 63,499 | +0.05(+0.75%) |
Feb 17, 2005 | 6.990 | 6.990 | 6.560 | 6.630 | 38,321 | +0.16(+2.47%) |
Feb 16, 2005 | 6.590 | 6.890 | 6.400 | 6.470 | 58,946 | -0.08(-1.22%) |
Feb 15, 2005 | 6.600 | 6.800 | 6.480 | 6.550 | 50,118 | -0.09(-1.36%) |
Feb 14, 2005 | 6.760 | 6.900 | 6.260 | 6.640 | 171,375 | +0.02(+0.30%) |
Feb 11, 2005 | 6.940 | 7.040 | 6.610 | 6.620 | 235,121 | -0.28(-4.06%) |
Feb 10, 2005 | 6.700 | 6.900 | 6.600 | 6.900 | 51,826 | +0.13(+1.92%) |
Feb 09, 2005 | 6.710 | 6.900 | 6.670 | 6.770 | 31,446 | +0.01(+0.15%) |
Feb 08, 2005 | 6.840 | 7.000 | 6.760 | 6.760 | 33,341 | -0.06(-0.88%) |
Feb 07, 2005 | 7.110 | 7.150 | 6.800 | 6.820 | 28,136 | -0.17(-2.43%) |
Feb 04, 2005 | 6.890 | 7.049 | 6.770 | 6.990 | 19,560 | +0.22(+3.25%) |
Feb 03, 2005 | 6.750 | 7.100 | 6.750 | 6.770 | 42,391 | -0.09(-1.31%) |
Feb 02, 2005 | 7.000 | 7.000 | 6.770 | 6.860 | 47,925 | -0.04(-0.58%) |
Feb 01, 2005 | 6.890 | 7.150 | 6.820 | 6.900 | 47,644 | +0.13(+1.92%) |
Jan 31, 2005 | 6.920 | 6.950 | 6.710 | 6.770 | 52,655 | -0.11(-1.60%) |
Jan 28, 2005 | 6.970 | 6.980 | 6.600 | 6.880 | 152,243 | +0.01(+0.15%) |
Jan 27, 2005 | 7.100 | 7.300 | 6.760 | 6.870 | 71,929 | -0.17(-2.41%) |
Jan 26, 2005 | 6.950 | 7.120 | 6.900 | 7.040 | 157,180 | +0.06(+0.86%) |
Jan 25, 2005 | 7.470 | 7.470 | 6.770 | 6.980 | 194,785 | -0.08(-1.13%) |
Jan 24, 2005 | 7.670 | 7.720 | 7.010 | 7.060 | 245,532 | -0.48(-6.37%) |
Jan 21, 2005 | 7.010 | 7.580 | 7.010 | 7.540 | 1,433,189 | +0.39(+5.45%) |
Jan 20, 2005 | 7.300 | 7.400 | 6.900 | 7.150 | 75,011 | -0.15(-2.05%) |
Jan 19, 2005 | 7.035 | 7.300 | 7.010 | 7.300 | 190,092 | +0.29(+4.14%) |
Jan 18, 2005 | 7.140 | 7.190 | 6.950 | 7.010 | 35,282 | -0.13(-1.82%) |
Jan 14, 2005 | 6.880 | 7.200 | 6.800 | 7.140 | 80,133 | +0.14(+2.00%) |
Jan 13, 2005 | 6.710 | 7.090 | 6.710 | 7.000 | 34,904 | +0.09(+1.30%) |
Jan 12, 2005 | 7.000 | 7.000 | 6.790 | 6.910 | 38,585 | -0.15(-2.12%) |
Jan 11, 2005 | 7.000 | 7.200 | 6.880 | 7.060 | 45,149 | +0.04(+0.57%) |
Jan 10, 2005 | 7.220 | 7.220 | 6.700 | 7.020 | 65,847 | -0.08(-1.13%) |
Jan 07, 2005 | 6.640 | 7.190 | 6.400 | 7.100 | 222,112 | +0.60(+9.23%) |
Jan 06, 2005 | 6.400 | 6.580 | 6.400 | 6.500 | 64,482 | +0.06(+0.93%) |
Jan 05, 2005 | 6.620 | 6.620 | 6.110 | 6.440 | 235,405 | +0.20(+3.21%) |
Jan 04, 2005 | 6.520 | 6.570 | 6.230 | 6.240 | 75,640 | -0.31(-4.73%) |
Jan 03, 2005 | 6.840 | 6.980 | 6.438 | 6.550 | 52,704 | -0.29(-4.24%) |
Dec 31, 2004 | 6.570 | 6.930 | 6.250 | 6.840 | 46,100 | +0.29(+4.43%) |
Dec 30, 2004 | 6.400 | 6.690 | 6.400 | 6.550 | 51,100 | +0.01(+0.15%) |
Dec 29, 2004 | 6.600 | 6.650 | 6.420 | 6.540 | 82,200 | -0.16(-2.39%) |
Dec 28, 2004 | 6.510 | 6.770 | 6.510 | 6.700 | 55,800 | +0.08(+1.21%) |
Dec 27, 2004 | 6.580 | 6.820 | 6.540 | 6.620 | 54,200 | +0.12(+1.85%) |
Dec 23, 2004 | 6.360 | 6.580 | 6.360 | 6.500 | 31,600 | +0.16(+2.52%) |
Dec 22, 2004 | 6.380 | 6.510 | 6.261 | 6.340 | 23,600 | -0.07(-1.09%) |
Dec 21, 2004 | 6.340 | 6.550 | 6.240 | 6.410 | 74,400 | +0.23(+3.72%) |
Dec 20, 2004 | 6.090 | 6.289 | 6.090 | 6.180 | 47,000 | +0.04(+0.65%) |
Dec 17, 2004 | 6.320 | 6.320 | 6.140 | 6.140 | 29,400 | -0.06(-0.97%) |
Dec 16, 2004 | 6.100 | 6.290 | 6.100 | 6.200 | 83,500 | -0.01(-0.16%) |
Dec 15, 2004 | 6.120 | 6.310 | 6.120 | 6.210 | 40,600 | -0.08(-1.27%) |
Dec 14, 2004 | 6.300 | 6.400 | 6.240 | 6.290 | 46,700 | +0.04(+0.64%) |
Dec 13, 2004 | 6.210 | 6.290 | 6.130 | 6.250 | 27,500 | +0.08(+1.30%) |
Dec 10, 2004 | 6.260 | 6.300 | 6.150 | 6.170 | 37,400 | -0.10(-1.59%) |
Dec 09, 2004 | 6.380 | 6.530 | 6.230 | 6.270 | 28,200 | -0.06(-0.95%) |
Dec 08, 2004 | 6.500 | 6.590 | 6.330 | 6.330 | 39,800 | -0.27(-4.09%) |
Dec 07, 2004 | 6.750 | 6.770 | 6.510 | 6.600 | 50,000 | -0.03(-0.45%) |
Dec 06, 2004 | 6.620 | 6.700 | 6.620 | 6.630 | 41,300 | -0.02(-0.30%) |
Dec 03, 2004 | 6.740 | 6.750 | 6.610 | 6.650 | 9,900 | -0.06(-0.89%) |
Dec 02, 2004 | 6.670 | 6.730 | 6.550 | 6.710 | 65,000 | +0.00(+0.00%) |
Dec 01, 2004 | 6.250 | 6.900 | 6.200 | 6.710 | 176,200 | +0.39(+6.17%) |
Nov 30, 2004 | 6.010 | 6.440 | 6.010 | 6.320 | 75,200 | +0.22(+3.61%) |
Nov 29, 2004 | 6.100 | 6.360 | 6.000 | 6.100 | 62,000 | -0.04(-0.65%) |
Nov 26, 2004 | 6.050 | 6.140 | 6.000 | 6.140 | 43,600 | -0.03(-0.49%) |
Nov 24, 2004 | 6.100 | 6.390 | 6.010 | 6.170 | 28,800 | +0.12(+1.98%) |
Nov 23, 2004 | 5.950 | 6.200 | 5.950 | 6.050 | 135,400 | +0.01(+0.17%) |
Nov 22, 2004 | 6.190 | 6.400 | 5.760 | 6.040 | 104,500 | -0.22(-3.51%) |
Nov 19, 2004 | 6.570 | 6.570 | 6.240 | 6.260 | 44,900 | -0.26(-3.97%) |
Nov 18, 2004 | 6.650 | 6.800 | 6.430 | 6.519 | 61,600 | -0.13(-1.97%) |
Nov 17, 2004 | 7.070 | 7.070 | 6.560 | 6.650 | 90,700 | -0.30(-4.32%) |
Nov 16, 2004 | 7.000 | 7.060 | 6.850 | 6.950 | 36,200 | -0.16(-2.25%) |
Nov 15, 2004 | 7.190 | 7.280 | 7.050 | 7.110 | 21,600 | +0.03(+0.42%) |
Nov 12, 2004 | 7.210 | 7.300 | 7.000 | 7.080 | 23,900 | -0.14(-1.94%) |
Nov 11, 2004 | 7.210 | 7.300 | 7.010 | 7.220 | 43,900 | +0.02(+0.28%) |
Nov 10, 2004 | 7.230 | 7.300 | 6.890 | 7.200 | 35,000 | +0.09(+1.27%) |
Nov 09, 2004 | 7.140 | 7.300 | 6.830 | 7.110 | 31,200 | +0.16(+2.30%) |
Nov 08, 2004 | 7.020 | 7.180 | 6.820 | 6.950 | 37,700 | +0.00(+0.00%) |
Nov 05, 2004 | 6.870 | 7.240 | 6.791 | 6.950 | 36,500 | +0.02(+0.29%) |
Nov 04, 2004 | 6.620 | 7.000 | 6.620 | 6.930 | 41,600 | +0.32(+4.84%) |
Nov 03, 2004 | 6.890 | 7.050 | 6.550 | 6.610 | 24,000 | -0.04(-0.60%) |
Nov 02, 2004 | 6.600 | 6.850 | 6.520 | 6.650 | 46,800 | +0.05(+0.76%) |
Nov 01, 2004 | 6.860 | 6.861 | 6.550 | 6.600 | 16,300 | -0.26(-3.79%) |
Oct 29, 2004 | 6.900 | 7.060 | 6.630 | 6.860 | 41,200 | -0.14(-2.00%) |
Oct 28, 2004 | 6.955 | 7.250 | 6.900 | 7.000 | 56,000 | +0.07(+1.01%) |
Oct 27, 2004 | 6.660 | 7.030 | 6.660 | 6.930 | 38,400 | +0.09(+1.32%) |
Oct 26, 2004 | 6.700 | 6.940 | 6.600 | 6.840 | 38,900 | +0.09(+1.33%) |
Oct 25, 2004 | 6.620 | 7.180 | 6.600 | 6.750 | 52,900 | +0.05(+0.75%) |
Oct 22, 2004 | 6.650 | 6.740 | 6.500 | 6.700 | 81,900 | +0.10(+1.52%) |
Oct 21, 2004 | 6.730 | 6.730 | 6.390 | 6.600 | 100,800 | -0.06(-0.90%) |
Oct 20, 2004 | 6.610 | 6.890 | 6.500 | 6.660 | 46,400 | +0.06(+0.91%) |
Oct 19, 2004 | 6.920 | 6.920 | 6.500 | 6.600 | 52,700 | -0.40(-5.71%) |
Oct 18, 2004 | 6.500 | 7.210 | 6.500 | 7.000 | 45,000 | +0.32(+4.79%) |
Oct 15, 2004 | 7.130 | 7.130 | 6.460 | 6.680 | 46,300 | -0.32(-4.57%) |
Oct 14, 2004 | 7.000 | 7.030 | 6.660 | 7.000 | 42,400 | +0.16(+2.34%) |
Oct 13, 2004 | 7.540 | 7.540 | 6.800 | 6.840 | 68,000 | -0.51(-6.94%) |
Oct 12, 2004 | 7.350 | 7.490 | 7.270 | 7.350 | 76,000 | +0.00(+0.00%) |
Oct 11, 2004 | 7.670 | 7.670 | 7.250 | 7.350 | 31,200 | -0.14(-1.87%) |
Oct 08, 2004 | 7.350 | 7.600 | 7.250 | 7.490 | 76,000 | +0.14(+1.90%) |
Oct 07, 2004 | 7.450 | 7.480 | 7.250 | 7.350 | 93,700 | -0.08(-1.08%) |
Oct 06, 2004 | 7.300 | 7.630 | 7.300 | 7.430 | 56,300 | +0.20(+2.77%) |
Oct 05, 2004 | 7.600 | 7.800 | 7.230 | 7.230 | 45,400 | -0.38(-4.99%) |
Oct 04, 2004 | 7.460 | 8.000 | 7.460 | 7.610 | 187,800 | -0.06(-0.78%) |
Oct 01, 2004 | 7.430 | 7.700 | 7.400 | 7.670 | 86,500 | +0.17(+2.27%) |
Sep 30, 2004 | 7.800 | 7.800 | 7.250 | 7.500 | 72,300 | -0.11(-1.45%) |
Sep 29, 2004 | 6.600 | 7.750 | 6.600 | 7.610 | 364,900 | +0.95(+14.26%) |
Sep 28, 2004 | 6.550 | 7.140 | 6.550 | 6.660 | 43,500 | -0.07(-1.03%) |
Sep 27, 2004 | 6.989 | 7.020 | 6.610 | 6.729 | 26,600 | -0.21(-3.04%) |
Sep 24, 2004 | 6.520 | 7.000 | 6.510 | 6.940 | 36,000 | +0.13(+1.91%) |
Sep 23, 2004 | 6.720 | 6.940 | 6.480 | 6.810 | 42,100 | -0.17(-2.44%) |
Sep 22, 2004 | 7.000 | 7.390 | 6.600 | 6.980 | 85,600 | -0.22(-3.06%) |
Sep 21, 2004 | 7.255 | 7.460 | 6.950 | 7.200 | 50,200 | -0.02(-0.28%) |
Sep 20, 2004 | 7.420 | 7.480 | 6.870 | 7.220 | 69,300 | -0.08(-1.10%) |
Sep 17, 2004 | 7.730 | 7.830 | 7.000 | 7.300 | 98,500 | -0.34(-4.45%) |
Sep 16, 2004 | 7.230 | 7.750 | 7.230 | 7.640 | 182,140 | +0.39(+5.38%) |
Sep 15, 2004 | 7.150 | 7.350 | 7.150 | 7.250 | 127,800 | +0.00(+0.00%) |
Sep 14, 2004 | 7.360 | 7.400 | 7.020 | 7.250 | 253,300 | -0.05(-0.68%) |
Sep 13, 2004 | 7.250 | 7.360 | 7.200 | 7.300 | 224,700 | +0.22(+3.11%) |
Sep 10, 2004 | 7.100 | 7.250 | 6.880 | 7.080 | 435,100 | +0.58(+8.92%) |
Sep 09, 2004 | 5.610 | 7.090 | 5.610 | 6.500 | 371,200 | +1.19(+22.41%) |
Sep 08, 2004 | 5.370 | 5.390 | 5.250 | 5.310 | 26,628 | +0.00(+0.00%) |
Sep 07, 2004 | 5.200 | 5.390 | 5.200 | 5.310 | 31,000 | +0.28(+5.57%) |
Sep 03, 2004 | 4.940 | 5.100 | 4.939 | 5.030 | 12,000 | -0.04(-0.79%) |
Sep 02, 2004 | 4.750 | 5.320 | 4.720 | 5.070 | 26,400 | +0.33(+6.96%) |
Sep 01, 2004 | 4.730 | 4.860 | 4.730 | 4.740 | 39,000 | -0.01(-0.21%) |
Aug 31, 2004 | 4.720 | 4.750 | 4.630 | 4.750 | 37,000 | +0.03(+0.64%) |
Aug 30, 2004 | 4.500 | 4.750 | 4.500 | 4.720 | 37,700 | +0.19(+4.19%) |
Aug 27, 2004 | 4.360 | 4.740 | 4.340 | 4.530 | 25,100 | +0.05(+1.12%) |
Aug 26, 2004 | 4.645 | 4.645 | 4.280 | 4.480 | 50,400 | -0.17(-3.66%) |
Aug 25, 2004 | 4.540 | 4.750 | 4.430 | 4.650 | 18,100 | +0.12(+2.65%) |
Aug 24, 2004 | 4.460 | 4.750 | 4.420 | 4.530 | 33,300 | +0.03(+0.67%) |
Aug 23, 2004 | 4.670 | 4.670 | 4.400 | 4.500 | 16,000 | -0.15(-3.23%) |
Aug 20, 2004 | 4.560 | 4.750 | 4.550 | 4.650 | 16,500 | -0.01(-0.21%) |
Aug 19, 2004 | 4.830 | 4.830 | 4.491 | 4.660 | 36,600 | -0.09(-1.89%) |
Aug 18, 2004 | 4.840 | 5.270 | 4.730 | 4.750 | 95,300 | +0.00(+0.00%) |
Aug 17, 2004 | 4.450 | 4.757 | 4.450 | 4.750 | 33,100 | +0.25(+5.56%) |
Aug 16, 2004 | 4.990 | 4.990 | 4.310 | 4.500 | 55,500 | -0.39(-7.98%) |
Aug 13, 2004 | 4.980 | 4.980 | 4.550 | 4.890 | 77,900 | +0.15(+3.16%) |
Aug 12, 2004 | 4.950 | 5.140 | 4.730 | 4.740 | 24,900 | -0.32(-6.32%) |
Aug 11, 2004 | 5.040 | 5.100 | 4.870 | 5.060 | 17,800 | -0.12(-2.32%) |
Aug 10, 2004 | 5.051 | 5.200 | 5.010 | 5.180 | 16,300 | +0.03(+0.58%) |
Aug 09, 2004 | 5.250 | 5.300 | 4.810 | 5.150 | 65,289 | -0.10(-1.90%) |
Aug 06, 2004 | 5.400 | 5.490 | 5.250 | 5.250 | 46,700 | -0.21(-3.85%) |
Aug 05, 2004 | 5.470 | 5.840 | 5.350 | 5.460 | 36,600 | +0.04(+0.74%) |
Aug 04, 2004 | 5.410 | 5.630 | 5.400 | 5.420 | 27,900 | -0.12(-2.17%) |
Aug 03, 2004 | 5.480 | 5.760 | 5.270 | 5.540 | 27,836 | +0.04(+0.73%) |
Aug 02, 2004 | 5.600 | 5.600 | 5.290 | 5.500 | 23,900 | -0.10(-1.79%) |
Jul 30, 2004 | 5.310 | 6.380 | 5.310 | 5.600 | 85,100 | +0.26(+4.87%) |
Jul 29, 2004 | 5.350 | 5.420 | 5.240 | 5.340 | 19,500 | -0.19(-3.44%) |
Jul 28, 2004 | 5.680 | 5.680 | 5.420 | 5.530 | 15,000 | -0.13(-2.30%) |
Jul 27, 2004 | 5.670 | 5.879 | 5.350 | 5.660 | 66,800 | -0.24(-4.07%) |
Jul 26, 2004 | 5.400 | 6.050 | 5.300 | 5.900 | 70,000 | +0.40(+7.27%) |
Jul 23, 2004 | 5.400 | 5.630 | 5.230 | 5.500 | 104,200 | -0.10(-1.79%) |
Jul 22, 2004 | 5.740 | 5.790 | 5.380 | 5.600 | 254,100 | -0.84(-13.04%) |
Jul 21, 2004 | 6.310 | 6.540 | 6.100 | 6.440 | 63,800 | +0.31(+5.06%) |
Jul 20, 2004 | 6.170 | 6.180 | 6.100 | 6.130 | 14,900 | +0.03(+0.49%) |
Jul 19, 2004 | 6.290 | 6.290 | 6.100 | 6.100 | 15,200 | -0.26(-4.09%) |
Jul 16, 2004 | 6.150 | 6.410 | 6.100 | 6.360 | 15,900 | +0.26(+4.26%) |
Jul 15, 2004 | 6.060 | 6.200 | 6.060 | 6.100 | 33,900 | -0.03(-0.49%) |
Jul 14, 2004 | 5.700 | 6.290 | 5.690 | 6.130 | 29,800 | +0.31(+5.33%) |
Jul 13, 2004 | 5.960 | 5.980 | 5.710 | 5.820 | 63,900 | -0.02(-0.34%) |
Jul 12, 2004 | 6.100 | 6.300 | 5.740 | 5.840 | 111,700 | -0.39(-6.26%) |
Jul 09, 2004 | 6.740 | 6.740 | 6.100 | 6.230 | 32,600 | -0.43(-6.46%) |
Jul 08, 2004 | 6.600 | 6.850 | 6.500 | 6.660 | 16,900 | -0.17(-2.43%) |
Jul 07, 2004 | 6.750 | 6.826 | 6.671 | 6.826 | 13,700 | +0.04(+0.53%) |
Jul 06, 2004 | 6.600 | 6.790 | 6.400 | 6.790 | 13,600 | -0.11(-1.59%) |
Jul 02, 2004 | 6.790 | 6.900 | 6.790 | 6.900 | 4,000 | +0.11(+1.62%) |
Jul 01, 2004 | 6.750 | 6.960 | 6.490 | 6.790 | 16,900 | -0.05(-0.73%) |
Jun 30, 2004 | 6.980 | 7.020 | 6.600 | 6.840 | 55,800 | -0.13(-1.87%) |
Jun 29, 2004 | 7.150 | 7.150 | 6.650 | 6.970 | 60,700 | -0.08(-1.13%) |
Jun 28, 2004 | 6.800 | 7.080 | 6.800 | 7.050 | 21,200 | +0.24(+3.52%) |
Jun 25, 2004 | 6.900 | 7.050 | 6.800 | 6.810 | 42,400 | -0.11(-1.59%) |
Jun 24, 2004 | 6.900 | 6.990 | 6.730 | 6.920 | 23,300 | +0.13(+1.91%) |
Jun 23, 2004 | 6.940 | 6.940 | 6.610 | 6.790 | 25,900 | +0.10(+1.49%) |
Jun 22, 2004 | 7.320 | 7.390 | 6.500 | 6.690 | 68,600 | -0.55(-7.60%) |
Jun 21, 2004 | 7.200 | 7.400 | 7.140 | 7.240 | 80,100 | +0.07(+0.98%) |
Jun 18, 2004 | 7.050 | 7.170 | 6.930 | 7.170 | 32,100 | +0.11(+1.56%) |
Jun 17, 2004 | 6.710 | 7.080 | 6.710 | 7.060 | 61,300 | +0.41(+6.17%) |
Jun 16, 2004 | 6.650 | 6.740 | 6.410 | 6.650 | 24,200 | -0.15(-2.21%) |
Jun 15, 2004 | 6.900 | 6.900 | 6.550 | 6.800 | 19,500 | +0.19(+2.87%) |
Jun 14, 2004 | 6.840 | 6.840 | 6.500 | 6.610 | 62,300 | +0.07(+1.07%) |
Jun 10, 2004 | 6.720 | 6.850 | 6.350 | 6.540 | 44,800 | -0.16(-2.39%) |
Jun 09, 2004 | 6.200 | 6.840 | 6.070 | 6.700 | 97,100 | +0.55(+8.94%) |
Jun 08, 2004 | 6.200 | 6.440 | 6.060 | 6.150 | 82,500 | +0.17(+2.84%) |
Jun 07, 2004 | 5.800 | 6.150 | 5.780 | 5.980 | 161,700 | +0.19(+3.28%) |
Jun 04, 2004 | 6.260 | 6.300 | 5.790 | 5.790 | 108,200 | -0.41(-6.61%) |
Jun 03, 2004 | 5.950 | 6.250 | 5.921 | 6.200 | 60,200 | +0.07(+1.14%) |
Jun 02, 2004 | 6.200 | 6.400 | 5.890 | 6.130 | 141,300 | -0.21(-3.31%) |
Jun 01, 2004 | 7.030 | 7.030 | 6.270 | 6.340 | 51,100 | -0.72(-10.20%) |
May 28, 2004 | 6.900 | 7.100 | 6.900 | 7.060 | 11,400 | +0.05(+0.71%) |
May 27, 2004 | 7.120 | 7.120 | 6.940 | 7.010 | 23,000 | -0.04(-0.57%) |
May 26, 2004 | 6.990 | 7.130 | 6.990 | 7.050 | 44,500 | +0.06(+0.86%) |
May 25, 2004 | 6.900 | 6.990 | 6.590 | 6.990 | 47,900 | +0.07(+1.01%) |
May 24, 2004 | 6.760 | 6.990 | 6.480 | 6.920 | 30,100 | +0.44(+6.79%) |
May 21, 2004 | 7.010 | 7.010 | 6.440 | 6.480 | 22,700 | -0.46(-6.63%) |
May 20, 2004 | 6.940 | 6.950 | 6.660 | 6.940 | 19,900 | +0.10(+1.46%) |
May 19, 2004 | 6.600 | 7.000 | 6.450 | 6.840 | 85,600 | +0.45(+7.04%) |
May 18, 2004 | 6.190 | 6.620 | 6.110 | 6.390 | 42,100 | +0.35(+5.79%) |
May 17, 2004 | 6.520 | 6.520 | 5.980 | 6.040 | 39,500 | -0.21(-3.36%) |
May 14, 2004 | 6.280 | 6.500 | 6.000 | 6.250 | 86,600 | -0.02(-0.32%) |
May 13, 2004 | 6.060 | 6.300 | 5.951 | 6.270 | 29,500 | +0.17(+2.79%) |
May 12, 2004 | 6.250 | 6.250 | 5.970 | 6.100 | 54,000 | -0.14(-2.24%) |
May 11, 2004 | 6.010 | 6.540 | 5.950 | 6.240 | 68,000 | +0.21(+3.48%) |
May 10, 2004 | 6.270 | 6.270 | 5.800 | 6.030 | 54,700 | -0.24(-3.83%) |
May 07, 2004 | 6.680 | 6.700 | 6.220 | 6.270 | 60,100 | -0.38(-5.71%) |
May 06, 2004 | 6.480 | 6.760 | 6.250 | 6.650 | 80,000 | +0.17(+2.62%) |
May 05, 2004 | 6.770 | 6.770 | 6.300 | 6.480 | 69,100 | +0.17(+2.69%) |
May 04, 2004 | 6.150 | 6.400 | 6.150 | 6.310 | 32,700 | +0.02(+0.32%) |