Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.770 | 3.780 | 3.630 | 3.685 | 113,976 | +0.04(+0.96%) |
Apr 28, 2005 | 3.750 | 3.810 | 3.550 | 3.650 | 366,499 | -0.09(-2.41%) |
Apr 27, 2005 | 3.930 | 3.980 | 3.670 | 3.740 | 235,500 | -0.21(-5.32%) |
Apr 26, 2005 | 4.180 | 4.180 | 3.950 | 3.950 | 59,949 | -0.21(-5.05%) |
Apr 25, 2005 | 4.200 | 4.290 | 4.150 | 4.160 | 16,864 | -0.09(-2.12%) |
Apr 22, 2005 | 4.340 | 4.400 | 4.190 | 4.250 | 84,276 | -0.14(-3.19%) |
Apr 21, 2005 | 4.220 | 4.400 | 4.150 | 4.390 | 27,116 | +0.26(+6.30%) |
Apr 20, 2005 | 4.270 | 4.270 | 4.110 | 4.130 | 113,130 | -0.25(-5.71%) |
Apr 19, 2005 | 4.430 | 4.430 | 4.240 | 4.380 | 49,626 | +0.03(+0.69%) |
Apr 18, 2005 | 4.110 | 4.350 | 4.110 | 4.350 | 28,551 | +0.23(+5.58%) |
Apr 15, 2005 | 4.140 | 4.240 | 4.120 | 4.120 | 22,866 | -0.02(-0.48%) |
Apr 14, 2005 | 4.290 | 4.410 | 4.120 | 4.140 | 84,308 | -0.17(-3.94%) |
Apr 13, 2005 | 4.390 | 4.500 | 4.260 | 4.310 | 53,970 | -0.02(-0.46%) |
Apr 12, 2005 | 4.350 | 4.560 | 4.310 | 4.330 | 70,892 | -0.08(-1.81%) |
Apr 11, 2005 | 4.390 | 4.480 | 4.300 | 4.410 | 24,557 | -0.02(-0.45%) |
Apr 08, 2005 | 4.560 | 4.600 | 4.430 | 4.430 | 22,093 | -0.17(-3.70%) |
Apr 07, 2005 | 4.700 | 4.750 | 4.530 | 4.600 | 103,007 | +0.12(+2.68%) |
Apr 06, 2005 | 4.520 | 4.550 | 4.380 | 4.480 | 10,122 | +0.05(+1.13%) |
Apr 05, 2005 | 4.580 | 4.590 | 4.340 | 4.430 | 19,097 | -0.14(-3.06%) |
Apr 04, 2005 | 4.430 | 4.650 | 4.279 | 4.570 | 19,518 | +0.19(+4.34%) |
Apr 01, 2005 | 4.510 | 4.600 | 4.350 | 4.380 | 27,870 | -0.07(-1.57%) |
Mar 31, 2005 | 4.410 | 4.480 | 4.300 | 4.450 | 37,440 | +0.00(+0.00%) |
Mar 30, 2005 | 4.490 | 4.574 | 4.360 | 4.450 | 144,558 | +0.03(+0.68%) |
Mar 29, 2005 | 4.500 | 4.570 | 4.380 | 4.420 | 23,895 | -0.03(-0.67%) |
Mar 28, 2005 | 4.360 | 4.450 | 4.260 | 4.450 | 56,405 | +0.13(+3.01%) |
Mar 24, 2005 | 4.280 | 4.390 | 4.260 | 4.320 | 28,295 | +0.10(+2.37%) |
Mar 23, 2005 | 4.350 | 4.350 | 4.200 | 4.220 | 31,062 | -0.14(-3.21%) |
Mar 22, 2005 | 4.260 | 4.420 | 4.250 | 4.360 | 20,746 | +0.07(+1.63%) |
Mar 21, 2005 | 4.410 | 4.410 | 4.260 | 4.290 | 71,083 | +0.03(+0.70%) |
Mar 18, 2005 | 4.500 | 4.500 | 4.260 | 4.260 | 162,514 | -0.17(-3.84%) |
Mar 17, 2005 | 4.450 | 4.450 | 4.310 | 4.430 | 31,061 | +0.07(+1.61%) |
Mar 16, 2005 | 4.310 | 4.430 | 4.310 | 4.360 | 24,955 | +0.02(+0.46%) |
Mar 15, 2005 | 4.540 | 4.600 | 4.340 | 4.340 | 18,600 | -0.09(-2.03%) |
Mar 14, 2005 | 4.790 | 4.790 | 4.380 | 4.430 | 61,973 | -0.25(-5.34%) |
Mar 11, 2005 | 4.890 | 4.900 | 4.570 | 4.680 | 129,830 | -0.34(-6.77%) |
Mar 10, 2005 | 4.760 | 5.020 | 4.760 | 5.020 | 39,931 | +0.25(+5.24%) |
Mar 09, 2005 | 4.800 | 5.000 | 4.750 | 4.770 | 28,719 | -0.06(-1.24%) |
Mar 08, 2005 | 5.080 | 5.090 | 4.830 | 4.830 | 45,326 | -0.12(-2.42%) |
Mar 07, 2005 | 5.040 | 5.100 | 4.950 | 4.950 | 35,936 | -0.06(-1.20%) |
Mar 04, 2005 | 5.200 | 5.360 | 4.910 | 5.010 | 55,615 | -0.09(-1.76%) |
Mar 03, 2005 | 5.210 | 5.210 | 5.020 | 5.100 | 8,618 | -0.05(-0.97%) |
Mar 02, 2005 | 5.050 | 5.230 | 5.050 | 5.150 | 26,071 | +0.08(+1.58%) |
Mar 01, 2005 | 5.180 | 5.190 | 5.050 | 5.070 | 16,500 | -0.12(-2.31%) |
Feb 28, 2005 | 5.120 | 5.190 | 5.060 | 5.190 | 16,402 | +0.05(+0.97%) |
Feb 25, 2005 | 4.990 | 5.140 | 4.900 | 5.140 | 32,101 | +0.18(+3.63%) |
Feb 24, 2005 | 5.070 | 5.070 | 4.930 | 4.960 | 41,180 | -0.01(-0.20%) |
Feb 23, 2005 | 5.010 | 5.110 | 4.960 | 4.970 | 19,942 | +0.01(+0.20%) |
Feb 22, 2005 | 5.400 | 5.400 | 4.950 | 4.960 | 73,737 | -0.51(-9.32%) |
Feb 18, 2005 | 5.780 | 5.780 | 5.460 | 5.470 | 26,075 | -0.20(-3.53%) |
Feb 17, 2005 | 5.720 | 5.890 | 5.660 | 5.670 | 20,663 | -0.10(-1.73%) |
Feb 16, 2005 | 5.790 | 5.890 | 5.730 | 5.770 | 18,510 | -0.11(-1.87%) |
Feb 15, 2005 | 5.920 | 6.100 | 5.790 | 5.880 | 26,094 | -0.27(-4.39%) |
Feb 14, 2005 | 6.390 | 6.400 | 5.920 | 6.150 | 53,699 | -0.31(-4.80%) |
Feb 11, 2005 | 6.100 | 6.490 | 6.050 | 6.460 | 76,949 | +0.36(+5.90%) |
Feb 10, 2005 | 6.060 | 6.180 | 6.060 | 6.100 | 18,067 | +0.03(+0.49%) |
Feb 09, 2005 | 6.380 | 6.430 | 6.010 | 6.070 | 36,856 | -0.37(-5.75%) |
Feb 08, 2005 | 6.330 | 6.450 | 6.140 | 6.440 | 109,311 | +0.10(+1.58%) |
Feb 07, 2005 | 6.260 | 6.440 | 6.260 | 6.340 | 65,920 | +0.02(+0.32%) |
Feb 04, 2005 | 6.380 | 6.390 | 6.230 | 6.320 | 12,515 | +0.08(+1.28%) |
Feb 03, 2005 | 6.310 | 6.470 | 6.180 | 6.240 | 120,555 | -0.23(-3.55%) |
Feb 02, 2005 | 6.270 | 6.480 | 6.080 | 6.470 | 31,132 | +0.18(+2.86%) |
Feb 01, 2005 | 6.100 | 6.320 | 6.100 | 6.290 | 29,208 | -0.03(-0.47%) |
Jan 31, 2005 | 6.000 | 6.410 | 6.000 | 6.320 | 61,821 | +0.30(+4.98%) |
Jan 28, 2005 | 6.270 | 6.300 | 5.789 | 6.020 | 11,762 | -0.36(-5.64%) |
Jan 27, 2005 | 6.050 | 6.500 | 6.050 | 6.380 | 32,755 | +0.34(+5.72%) |
Jan 26, 2005 | 5.650 | 6.060 | 5.650 | 6.035 | 28,279 | +0.25(+4.23%) |
Jan 25, 2005 | 5.510 | 5.790 | 5.250 | 5.790 | 34,979 | +0.28(+5.08%) |
Jan 24, 2005 | 5.670 | 5.690 | 5.400 | 5.510 | 13,995 | -0.03(-0.54%) |
Jan 21, 2005 | 5.780 | 5.780 | 5.500 | 5.540 | 20,298 | -0.18(-3.15%) |
Jan 20, 2005 | 5.800 | 5.810 | 5.610 | 5.720 | 30,793 | -0.13(-2.22%) |
Jan 19, 2005 | 6.020 | 6.270 | 5.740 | 5.850 | 24,200 | -0.36(-5.80%) |
Jan 18, 2005 | 5.800 | 6.250 | 5.770 | 6.210 | 22,525 | +0.16(+2.64%) |
Jan 14, 2005 | 6.000 | 6.160 | 5.850 | 6.050 | 7,140 | +0.20(+3.42%) |
Jan 13, 2005 | 6.000 | 6.040 | 5.850 | 5.850 | 29,503 | -0.25(-4.10%) |
Jan 12, 2005 | 6.010 | 6.100 | 5.850 | 6.100 | 26,705 | +0.10(+1.67%) |
Jan 11, 2005 | 6.010 | 6.190 | 6.000 | 6.000 | 21,177 | -0.05(-0.83%) |
Jan 10, 2005 | 6.030 | 6.230 | 5.880 | 6.050 | 21,748 | -0.13(-2.10%) |
Jan 07, 2005 | 6.350 | 6.520 | 6.000 | 6.180 | 31,052 | -0.22(-3.42%) |
Jan 06, 2005 | 6.610 | 6.610 | 6.360 | 6.399 | 12,049 | +0.04(+0.61%) |
Jan 05, 2005 | 6.570 | 6.710 | 6.360 | 6.360 | 20,135 | -0.38(-5.64%) |
Jan 04, 2005 | 6.920 | 7.290 | 6.600 | 6.740 | 35,787 | +0.00(+0.00%) |
Jan 03, 2005 | 7.200 | 7.430 | 6.720 | 6.740 | 91,322 | -0.24(-3.44%) |
Dec 31, 2004 | 6.950 | 7.210 | 6.650 | 6.980 | 49,000 | -0.02(-0.29%) |
Dec 30, 2004 | 6.980 | 7.240 | 6.871 | 7.000 | 62,800 | -0.18(-2.51%) |
Dec 29, 2004 | 7.300 | 7.390 | 6.880 | 7.180 | 24,400 | -0.24(-3.23%) |
Dec 28, 2004 | 7.240 | 7.550 | 7.100 | 7.420 | 17,900 | -0.06(-0.80%) |
Dec 27, 2004 | 7.370 | 7.500 | 6.860 | 7.480 | 29,600 | +0.15(+2.05%) |
Dec 23, 2004 | 7.350 | 7.410 | 7.020 | 7.330 | 34,400 | +0.18(+2.52%) |
Dec 22, 2004 | 6.600 | 7.180 | 6.490 | 7.150 | 124,300 | +0.65(+10.00%) |
Dec 21, 2004 | 6.300 | 6.640 | 6.250 | 6.500 | 46,600 | +0.00(+0.00%) |
Dec 20, 2004 | 6.390 | 6.670 | 6.390 | 6.500 | 115,800 | -0.06(-0.91%) |
Dec 17, 2004 | 6.550 | 6.610 | 6.360 | 6.560 | 31,000 | +0.07(+1.08%) |
Dec 16, 2004 | 6.510 | 6.630 | 6.399 | 6.490 | 36,800 | -0.16(-2.41%) |
Dec 15, 2004 | 6.770 | 7.000 | 6.520 | 6.650 | 34,100 | -0.13(-1.92%) |
Dec 14, 2004 | 6.550 | 6.950 | 6.540 | 6.780 | 16,700 | -0.07(-1.02%) |
Dec 13, 2004 | 6.770 | 6.850 | 6.610 | 6.850 | 21,400 | +0.08(+1.18%) |
Dec 10, 2004 | 6.650 | 6.820 | 6.400 | 6.770 | 35,500 | +0.24(+3.68%) |
Dec 09, 2004 | 6.840 | 6.900 | 6.530 | 6.530 | 109,900 | -0.44(-6.31%) |
Dec 08, 2004 | 6.410 | 7.090 | 6.410 | 6.970 | 39,300 | +0.58(+9.08%) |
Dec 07, 2004 | 7.000 | 7.081 | 6.380 | 6.390 | 36,200 | -0.66(-9.36%) |
Dec 06, 2004 | 7.200 | 7.300 | 7.020 | 7.050 | 13,100 | -0.29(-3.95%) |
Dec 03, 2004 | 7.300 | 7.440 | 7.240 | 7.340 | 6,900 | +0.00(+0.00%) |
Dec 02, 2004 | 7.300 | 7.500 | 7.060 | 7.340 | 56,100 | -0.04(-0.54%) |
Dec 01, 2004 | 7.485 | 7.570 | 7.380 | 7.380 | 33,800 | -0.19(-2.51%) |
Nov 30, 2004 | 7.220 | 7.570 | 7.200 | 7.570 | 42,100 | -0.03(-0.39%) |
Nov 29, 2004 | 7.500 | 7.600 | 7.280 | 7.600 | 35,800 | +0.22(+2.98%) |
Nov 26, 2004 | 7.470 | 7.470 | 7.371 | 7.380 | 5,600 | -0.12(-1.60%) |
Nov 24, 2004 | 7.450 | 7.500 | 7.280 | 7.500 | 15,800 | +0.01(+0.13%) |
Nov 23, 2004 | 7.250 | 7.500 | 6.841 | 7.490 | 29,400 | +0.34(+4.76%) |
Nov 22, 2004 | 6.700 | 7.150 | 6.610 | 7.150 | 48,200 | +0.40(+5.93%) |
Nov 19, 2004 | 6.830 | 7.000 | 6.750 | 6.750 | 19,200 | -0.19(-2.74%) |
Nov 18, 2004 | 7.110 | 7.150 | 6.920 | 6.940 | 13,900 | -0.36(-4.93%) |
Nov 17, 2004 | 7.050 | 7.470 | 7.040 | 7.300 | 19,600 | +0.45(+6.57%) |
Nov 16, 2004 | 7.000 | 7.380 | 6.850 | 6.850 | 20,000 | -0.67(-8.91%) |
Nov 15, 2004 | 7.580 | 7.670 | 6.850 | 7.520 | 64,200 | -0.13(-1.70%) |
Nov 12, 2004 | 7.250 | 7.890 | 7.150 | 7.650 | 30,400 | +0.21(+2.82%) |
Nov 11, 2004 | 7.490 | 7.690 | 7.160 | 7.440 | 47,400 | -0.23(-3.00%) |
Nov 10, 2004 | 7.380 | 7.870 | 7.380 | 7.670 | 47,800 | +0.12(+1.59%) |
Nov 09, 2004 | 7.290 | 7.550 | 7.090 | 7.550 | 48,800 | +0.44(+6.19%) |
Nov 08, 2004 | 7.260 | 7.370 | 7.070 | 7.110 | 38,000 | +0.01(+0.14%) |
Nov 05, 2004 | 7.140 | 7.300 | 7.050 | 7.100 | 51,900 | +0.02(+0.28%) |
Nov 04, 2004 | 7.100 | 7.100 | 6.950 | 7.080 | 48,700 | +0.08(+1.14%) |
Nov 03, 2004 | 6.900 | 7.000 | 6.800 | 7.000 | 38,200 | +0.22(+3.24%) |
Nov 02, 2004 | 6.390 | 6.860 | 6.390 | 6.780 | 27,800 | +0.06(+0.89%) |
Nov 01, 2004 | 6.650 | 6.730 | 6.350 | 6.720 | 29,400 | +0.14(+2.13%) |
Oct 29, 2004 | 6.310 | 6.710 | 6.310 | 6.580 | 32,800 | +0.02(+0.30%) |
Oct 28, 2004 | 6.350 | 6.720 | 6.340 | 6.560 | 62,300 | +0.07(+1.08%) |
Oct 27, 2004 | 6.410 | 6.560 | 6.250 | 6.490 | 54,200 | +0.12(+1.88%) |
Oct 26, 2004 | 6.060 | 6.370 | 6.020 | 6.370 | 38,600 | +0.24(+3.92%) |
Oct 25, 2004 | 5.580 | 6.150 | 5.540 | 6.130 | 19,300 | +0.19(+3.20%) |
Oct 22, 2004 | 6.050 | 6.120 | 5.920 | 5.940 | 21,700 | -0.06(-1.00%) |
Oct 21, 2004 | 5.530 | 6.000 | 5.440 | 6.000 | 14,200 | +0.15(+2.56%) |
Oct 20, 2004 | 5.450 | 6.019 | 5.450 | 5.850 | 16,400 | +0.17(+2.99%) |
Oct 19, 2004 | 6.090 | 6.170 | 5.640 | 5.680 | 26,400 | -0.33(-5.49%) |
Oct 18, 2004 | 6.100 | 6.210 | 5.970 | 6.010 | 27,100 | +0.06(+1.01%) |
Oct 15, 2004 | 5.340 | 6.090 | 5.300 | 5.950 | 347,500 | +0.61(+11.42%) |
Oct 14, 2004 | 5.645 | 5.780 | 5.310 | 5.340 | 18,500 | -0.25(-4.47%) |
Oct 13, 2004 | 6.050 | 6.110 | 5.520 | 5.590 | 19,800 | -0.21(-3.62%) |
Oct 12, 2004 | 5.800 | 5.990 | 5.660 | 5.800 | 68,000 | +0.10(+1.75%) |
Oct 11, 2004 | 5.450 | 5.700 | 5.400 | 5.700 | 14,800 | +0.40(+7.55%) |
Oct 08, 2004 | 5.400 | 5.560 | 5.300 | 5.300 | 11,100 | -0.22(-3.99%) |
Oct 07, 2004 | 6.020 | 6.020 | 5.520 | 5.520 | 22,700 | -0.50(-8.31%) |
Oct 06, 2004 | 5.870 | 6.040 | 5.780 | 6.020 | 33,400 | +0.20(+3.44%) |
Oct 05, 2004 | 6.000 | 6.050 | 5.720 | 5.820 | 35,400 | -0.02(-0.34%) |
Oct 04, 2004 | 5.740 | 5.990 | 5.680 | 5.840 | 42,200 | +0.14(+2.46%) |
Oct 01, 2004 | 5.930 | 5.930 | 5.330 | 5.700 | 44,000 | +0.37(+6.94%) |
Sep 30, 2004 | 5.490 | 5.770 | 5.330 | 5.330 | 48,900 | -0.51(-8.73%) |
Sep 29, 2004 | 5.310 | 5.840 | 5.310 | 5.840 | 16,100 | +0.40(+7.35%) |
Sep 28, 2004 | 5.000 | 5.440 | 5.000 | 5.440 | 17,600 | +0.39(+7.72%) |
Sep 27, 2004 | 4.960 | 5.280 | 4.960 | 5.050 | 13,400 | -0.09(-1.75%) |
Sep 24, 2004 | 5.090 | 5.400 | 5.090 | 5.140 | 7,000 | +0.07(+1.38%) |
Sep 23, 2004 | 5.590 | 5.590 | 5.060 | 5.070 | 94,400 | -0.34(-6.28%) |
Sep 22, 2004 | 5.390 | 5.790 | 5.260 | 5.410 | 37,000 | -0.22(-3.91%) |
Sep 21, 2004 | 5.750 | 5.840 | 5.440 | 5.630 | 17,900 | -0.08(-1.40%) |
Sep 20, 2004 | 5.630 | 6.100 | 5.470 | 5.710 | 11,300 | -0.03(-0.52%) |
Sep 17, 2004 | 5.990 | 6.080 | 5.630 | 5.740 | 59,100 | -0.06(-1.03%) |
Sep 16, 2004 | 5.640 | 5.800 | 5.565 | 5.800 | 7,200 | +0.13(+2.29%) |
Sep 15, 2004 | 5.680 | 5.680 | 5.400 | 5.670 | 16,200 | +0.18(+3.28%) |
Sep 14, 2004 | 5.700 | 5.700 | 5.340 | 5.490 | 20,100 | -0.08(-1.44%) |
Sep 13, 2004 | 5.610 | 5.650 | 5.380 | 5.570 | 26,100 | +0.02(+0.36%) |
Sep 10, 2004 | 5.360 | 5.560 | 5.280 | 5.550 | 24,500 | +0.17(+3.16%) |
Sep 09, 2004 | 5.590 | 5.590 | 5.360 | 5.380 | 126,100 | +0.06(+1.13%) |
Sep 08, 2004 | 5.580 | 5.600 | 5.300 | 5.320 | 18,900 | -0.25(-4.49%) |
Sep 07, 2004 | 5.690 | 5.800 | 5.340 | 5.570 | 28,100 | +0.07(+1.27%) |
Sep 03, 2004 | 5.640 | 5.740 | 5.200 | 5.500 | 31,400 | +0.05(+0.92%) |
Sep 02, 2004 | 5.310 | 5.642 | 5.300 | 5.450 | 20,400 | +0.13(+2.44%) |
Sep 01, 2004 | 5.710 | 6.400 | 5.300 | 5.320 | 62,400 | -0.37(-6.50%) |
Aug 31, 2004 | 5.570 | 5.700 | 5.250 | 5.690 | 29,300 | +0.37(+6.95%) |
Aug 30, 2004 | 5.410 | 5.622 | 5.280 | 5.320 | 31,200 | -0.53(-9.06%) |
Aug 27, 2004 | 5.220 | 5.850 | 5.220 | 5.850 | 15,900 | +0.28(+5.03%) |
Aug 26, 2004 | 5.580 | 5.770 | 5.400 | 5.570 | 15,100 | -0.30(-5.11%) |
Aug 25, 2004 | 5.180 | 5.870 | 5.180 | 5.870 | 41,600 | +0.42(+7.71%) |
Aug 24, 2004 | 5.900 | 5.990 | 5.160 | 5.450 | 83,200 | -0.11(-1.98%) |
Aug 23, 2004 | 5.800 | 5.800 | 5.430 | 5.560 | 20,833 | -0.17(-2.97%) |
Aug 20, 2004 | 5.580 | 5.800 | 5.510 | 5.730 | 21,000 | +0.29(+5.33%) |
Aug 19, 2004 | 5.430 | 5.750 | 5.430 | 5.440 | 11,200 | -0.25(-4.39%) |
Aug 18, 2004 | 5.290 | 5.920 | 5.250 | 5.690 | 20,018 | +0.24(+4.40%) |
Aug 17, 2004 | 5.910 | 5.940 | 5.420 | 5.450 | 9,200 | -0.24(-4.22%) |
Aug 16, 2004 | 5.610 | 5.860 | 5.340 | 5.690 | 8,400 | +0.31(+5.76%) |
Aug 13, 2004 | 5.390 | 5.390 | 5.160 | 5.380 | 6,900 | +0.17(+3.26%) |
Aug 12, 2004 | 5.270 | 5.510 | 5.210 | 5.210 | 11,800 | -0.34(-6.13%) |
Aug 11, 2004 | 5.970 | 5.970 | 5.420 | 5.550 | 12,300 | -0.34(-5.77%) |
Aug 10, 2004 | 4.910 | 5.890 | 4.910 | 5.890 | 16,400 | +0.97(+19.72%) |
Aug 09, 2004 | 4.940 | 4.990 | 4.720 | 4.920 | 20,700 | -0.08(-1.60%) |
Aug 06, 2004 | 4.900 | 5.310 | 4.900 | 5.000 | 26,900 | -0.07(-1.38%) |
Aug 05, 2004 | 5.150 | 5.369 | 5.070 | 5.070 | 19,300 | -0.52(-9.30%) |
Aug 04, 2004 | 5.100 | 5.790 | 5.070 | 5.590 | 15,800 | +0.44(+8.54%) |
Aug 03, 2004 | 5.490 | 5.560 | 5.120 | 5.150 | 35,448 | -0.48(-8.53%) |
Aug 02, 2004 | 5.700 | 6.080 | 5.470 | 5.630 | 20,500 | -0.52(-8.46%) |
Jul 30, 2004 | 5.975 | 6.160 | 5.850 | 6.150 | 15,000 | -0.06(-0.97%) |
Jul 29, 2004 | 5.775 | 6.230 | 5.520 | 6.210 | 41,800 | +0.65(+11.69%) |
Jul 28, 2004 | 6.150 | 6.300 | 5.560 | 5.560 | 88,200 | -0.77(-12.16%) |
Jul 27, 2004 | 6.260 | 6.390 | 6.060 | 6.330 | 19,600 | +0.25(+4.11%) |
Jul 26, 2004 | 6.110 | 6.180 | 6.060 | 6.080 | 19,300 | -0.18(-2.88%) |
Jul 23, 2004 | 6.500 | 6.600 | 6.260 | 6.260 | 25,800 | -0.31(-4.72%) |
Jul 22, 2004 | 6.680 | 6.800 | 6.500 | 6.570 | 44,300 | -0.03(-0.45%) |
Jul 21, 2004 | 6.950 | 6.960 | 6.600 | 6.600 | 36,200 | -0.27(-3.93%) |
Jul 20, 2004 | 6.375 | 6.950 | 6.375 | 6.870 | 43,100 | +0.48(+7.51%) |
Jul 19, 2004 | 6.300 | 6.410 | 6.220 | 6.390 | 32,700 | -0.09(-1.39%) |
Jul 16, 2004 | 6.550 | 6.560 | 6.460 | 6.480 | 25,000 | -0.04(-0.61%) |
Jul 15, 2004 | 6.449 | 6.650 | 6.390 | 6.520 | 56,100 | +0.23(+3.66%) |
Jul 14, 2004 | 6.010 | 6.500 | 6.000 | 6.290 | 24,800 | -0.02(-0.32%) |
Jul 13, 2004 | 6.430 | 6.620 | 6.300 | 6.310 | 15,700 | -0.15(-2.32%) |
Jul 12, 2004 | 6.200 | 6.750 | 6.140 | 6.460 | 40,200 | +0.56(+9.49%) |
Jul 09, 2004 | 5.750 | 6.170 | 5.740 | 5.900 | 23,500 | +0.15(+2.61%) |
Jul 08, 2004 | 5.990 | 6.310 | 5.750 | 5.750 | 23,400 | -0.52(-8.29%) |
Jul 07, 2004 | 6.720 | 6.720 | 6.070 | 6.270 | 12,300 | +0.02(+0.32%) |
Jul 06, 2004 | 6.440 | 6.565 | 6.100 | 6.250 | 22,400 | -0.29(-4.43%) |
Jul 02, 2004 | 6.400 | 6.630 | 6.159 | 6.540 | 11,700 | +0.19(+2.99%) |
Jul 01, 2004 | 6.490 | 6.650 | 6.250 | 6.350 | 69,300 | -0.24(-3.64%) |
Jun 30, 2004 | 6.680 | 6.860 | 6.490 | 6.590 | 29,800 | +0.07(+1.07%) |
Jun 29, 2004 | 6.900 | 7.040 | 6.420 | 6.520 | 31,600 | +0.23(+3.66%) |
Jun 28, 2004 | 6.560 | 6.650 | 6.290 | 6.290 | 29,600 | -0.09(-1.41%) |
Jun 25, 2004 | 6.650 | 6.800 | 6.080 | 6.380 | 203,200 | -0.39(-5.76%) |
Jun 24, 2004 | 7.030 | 7.030 | 6.660 | 6.770 | 44,400 | -0.02(-0.29%) |
Jun 23, 2004 | 6.700 | 6.960 | 6.520 | 6.790 | 24,400 | +0.21(+3.19%) |
Jun 22, 2004 | 6.460 | 6.830 | 6.410 | 6.580 | 40,700 | +0.04(+0.61%) |
Jun 21, 2004 | 6.630 | 6.700 | 6.460 | 6.540 | 17,000 | -0.29(-4.25%) |
Jun 18, 2004 | 6.480 | 6.860 | 6.470 | 6.830 | 63,000 | +0.24(+3.64%) |
Jun 17, 2004 | 6.900 | 6.950 | 6.590 | 6.590 | 35,600 | -0.31(-4.49%) |
Jun 16, 2004 | 6.940 | 7.060 | 6.850 | 6.900 | 38,900 | -0.18(-2.54%) |
Jun 15, 2004 | 7.140 | 7.290 | 6.900 | 7.080 | 41,200 | +0.04(+0.57%) |
Jun 14, 2004 | 7.230 | 7.290 | 6.810 | 7.040 | 51,700 | -0.03(-0.42%) |
Jun 10, 2004 | 6.730 | 7.170 | 6.730 | 7.070 | 55,800 | +0.20(+2.91%) |
Jun 09, 2004 | 7.000 | 7.110 | 6.540 | 6.870 | 46,300 | -0.24(-3.38%) |
Jun 08, 2004 | 7.065 | 7.250 | 7.040 | 7.110 | 39,900 | -0.03(-0.42%) |
Jun 07, 2004 | 6.955 | 7.190 | 6.955 | 7.140 | 20,800 | +0.13(+1.85%) |
Jun 04, 2004 | 6.910 | 7.240 | 6.420 | 7.010 | 34,300 | +0.00(+0.00%) |
Jun 03, 2004 | 6.960 | 7.210 | 6.930 | 7.010 | 18,100 | -0.11(-1.54%) |
Jun 02, 2004 | 6.810 | 7.210 | 6.810 | 7.120 | 8,300 | -0.05(-0.70%) |
Jun 01, 2004 | 6.750 | 7.170 | 6.670 | 7.170 | 30,500 | +0.28(+4.06%) |
May 28, 2004 | 6.900 | 7.120 | 6.890 | 6.890 | 8,400 | -0.28(-3.91%) |
May 27, 2004 | 6.970 | 7.200 | 6.850 | 7.170 | 12,600 | -0.01(-0.14%) |
May 26, 2004 | 6.900 | 7.260 | 6.900 | 7.180 | 23,900 | +0.08(+1.13%) |
May 25, 2004 | 6.460 | 7.110 | 6.460 | 7.100 | 81,300 | +0.37(+5.50%) |
May 24, 2004 | 6.760 | 7.000 | 6.570 | 6.730 | 30,000 | +0.04(+0.60%) |
May 21, 2004 | 6.400 | 6.690 | 6.300 | 6.690 | 9,500 | +0.24(+3.72%) |
May 20, 2004 | 6.490 | 6.729 | 6.350 | 6.450 | 14,600 | -0.07(-1.07%) |
May 19, 2004 | 6.850 | 7.140 | 6.500 | 6.520 | 18,300 | -0.10(-1.51%) |
May 18, 2004 | 6.580 | 6.670 | 6.511 | 6.620 | 9,000 | +0.07(+1.07%) |
May 17, 2004 | 6.850 | 6.940 | 6.550 | 6.550 | 21,000 | -0.45(-6.43%) |
May 14, 2004 | 6.870 | 7.220 | 6.550 | 7.000 | 34,300 | -0.08(-1.13%) |
May 13, 2004 | 7.350 | 7.350 | 6.960 | 7.080 | 41,800 | -0.30(-4.07%) |
May 12, 2004 | 6.020 | 7.380 | 5.950 | 7.380 | 112,400 | +1.37(+22.80%) |
May 11, 2004 | 6.070 | 6.100 | 5.850 | 6.010 | 24,400 | +0.13(+2.21%) |
May 10, 2004 | 5.900 | 5.960 | 5.700 | 5.880 | 26,900 | -0.05(-0.84%) |
May 07, 2004 | 6.515 | 6.640 | 5.780 | 5.930 | 42,300 | -0.54(-8.35%) |
May 06, 2004 | 6.360 | 6.650 | 6.150 | 6.470 | 48,100 | +0.09(+1.41%) |
May 05, 2004 | 6.920 | 6.940 | 6.380 | 6.380 | 50,700 | -0.41(-6.04%) |
May 04, 2004 | 6.760 | 6.950 | 6.550 | 6.790 | 27,900 | -0.06(-0.88%) |