Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.950 | 3.950 | 3.750 | 3.790 | 79,700 | -0.11(-2.82%) |
Apr 28, 2005 | 4.040 | 4.040 | 3.510 | 3.900 | 131,300 | -0.05(-1.32%) |
Apr 27, 2005 | 4.000 | 4.110 | 3.800 | 3.952 | 181,800 | -0.01(-0.20%) |
Apr 26, 2005 | 3.900 | 3.970 | 3.750 | 3.960 | 248,800 | +0.35(+9.70%) |
Apr 25, 2005 | 3.590 | 3.620 | 3.520 | 3.610 | 96,600 | +0.13(+3.74%) |
Apr 22, 2005 | 3.600 | 3.750 | 3.450 | 3.480 | 219,500 | -0.09(-2.52%) |
Apr 21, 2005 | 3.360 | 3.650 | 3.360 | 3.570 | 239,600 | +0.22(+6.57%) |
Apr 20, 2005 | 3.270 | 3.500 | 3.250 | 3.350 | 192,000 | +0.09(+2.76%) |
Apr 19, 2005 | 3.070 | 3.650 | 3.000 | 3.260 | 549,600 | +0.23(+7.59%) |
Apr 18, 2005 | 2.930 | 3.070 | 2.700 | 3.030 | 158,400 | +0.20(+7.07%) |
Apr 15, 2005 | 3.000 | 3.050 | 2.750 | 2.830 | 98,900 | -0.10(-3.41%) |
Apr 14, 2005 | 3.200 | 3.250 | 2.750 | 2.930 | 315,700 | -0.27(-8.44%) |
Apr 13, 2005 | 2.800 | 4.050 | 2.800 | 3.200 | 967,700 | +0.90(+39.13%) |
Apr 12, 2005 | 2.350 | 2.350 | 2.280 | 2.300 | 13,400 | +0.01(+0.44%) |
Apr 11, 2005 | 2.300 | 2.350 | 2.290 | 2.290 | 13,800 | -0.02(-0.87%) |
Apr 08, 2005 | 2.250 | 2.370 | 2.250 | 2.310 | 9,400 | +0.06(+2.67%) |
Apr 07, 2005 | 2.230 | 2.270 | 2.230 | 2.250 | 8,400 | +0.00(+0.00%) |
Apr 06, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 13,500 | -0.05(-2.17%) |
Apr 05, 2005 | 2.250 | 2.300 | 2.250 | 2.300 | 7,600 | +0.01(+0.44%) |
Apr 04, 2005 | 2.300 | 2.300 | 2.260 | 2.290 | 5,800 | -0.01(-0.43%) |
Apr 01, 2005 | 2.300 | 2.320 | 2.290 | 2.300 | 12,200 | +0.00(+0.00%) |
Mar 31, 2005 | 2.270 | 2.300 | 2.270 | 2.300 | 2,200 | +0.02(+0.88%) |
Mar 30, 2005 | 2.250 | 2.280 | 2.220 | 2.280 | 12,000 | +0.00(+0.00%) |
Mar 29, 2005 | 2.300 | 2.300 | 2.250 | 2.280 | 7,900 | -0.05(-2.15%) |
Mar 28, 2005 | 2.300 | 2.350 | 2.300 | 2.330 | 4,100 | +0.04(+1.75%) |
Mar 24, 2005 | 2.250 | 2.300 | 2.250 | 2.290 | 6,400 | +0.01(+0.44%) |
Mar 23, 2005 | 2.300 | 2.300 | 2.240 | 2.280 | 15,300 | -0.02(-0.87%) |
Mar 22, 2005 | 2.350 | 47.40 | 2.300 | 2.300 | 22,600 | +0.00(+0.00%) |
Mar 21, 2005 | 2.330 | 2.330 | 2.260 | 2.300 | 14,100 | -0.03(-1.29%) |
Mar 18, 2005 | 2.410 | 2.410 | 2.300 | 2.330 | 31,100 | -0.12(-4.90%) |
Mar 17, 2005 | 2.400 | 2.450 | 2.400 | 2.450 | 4,800 | +0.05(+2.08%) |
Mar 16, 2005 | 2.400 | 2.500 | 2.400 | 2.400 | 10,300 | -0.02(-0.83%) |
Mar 15, 2005 | 2.480 | 2.480 | 2.400 | 2.420 | 15,500 | -0.03(-1.22%) |
Mar 14, 2005 | 2.480 | 2.500 | 2.400 | 2.450 | 18,200 | +0.01(+0.41%) |
Mar 11, 2005 | 2.490 | 2.490 | 2.410 | 2.440 | 4,300 | -0.06(-2.40%) |
Mar 10, 2005 | 2.500 | 2.600 | 2.400 | 2.500 | 36,200 | -0.08(-3.10%) |
Mar 09, 2005 | 2.580 | 2.620 | 2.520 | 2.580 | 18,500 | -0.02(-0.77%) |
Mar 08, 2005 | 2.680 | 2.680 | 2.580 | 2.600 | 14,500 | -0.04(-1.52%) |
Mar 07, 2005 | 2.700 | 2.710 | 2.600 | 2.640 | 15,900 | -0.02(-0.75%) |
Mar 04, 2005 | 2.660 | 2.830 | 2.630 | 2.660 | 27,100 | +0.00(+0.00%) |
Mar 03, 2005 | 2.700 | 2.700 | 2.610 | 2.660 | 24,600 | -0.03(-1.12%) |
Mar 02, 2005 | 2.690 | 2.730 | 2.670 | 2.690 | 43,500 | +0.05(+1.89%) |
Mar 01, 2005 | 2.620 | 2.700 | 2.620 | 2.640 | 22,200 | +0.05(+1.93%) |
Feb 28, 2005 | 2.550 | 2.660 | 2.550 | 2.590 | 24,500 | +0.04(+1.57%) |
Feb 25, 2005 | 2.520 | 2.560 | 2.500 | 2.550 | 11,900 | +0.05(+2.00%) |
Feb 24, 2005 | 2.530 | 2.550 | 2.490 | 2.500 | 27,400 | -0.03(-1.19%) |
Feb 23, 2005 | 2.450 | 2.800 | 2.450 | 2.530 | 169,200 | +0.05(+2.02%) |
Feb 22, 2005 | 2.480 | 2.480 | 2.450 | 2.480 | 12,300 | -0.01(-0.40%) |
Feb 18, 2005 | 2.450 | 2.490 | 2.450 | 2.490 | 17,600 | +0.02(+0.81%) |
Feb 17, 2005 | 2.450 | 2.470 | 2.450 | 2.470 | 6,500 | +0.00(+0.00%) |
Feb 16, 2005 | 2.460 | 2.480 | 2.420 | 2.470 | 8,400 | +0.01(+0.41%) |
Feb 15, 2005 | 2.500 | 2.500 | 2.450 | 2.460 | 7,100 | -0.01(-0.40%) |
Feb 14, 2005 | 2.490 | 2.490 | 2.460 | 2.470 | 52,300 | +0.00(+0.00%) |
Feb 11, 2005 | 2.410 | 2.480 | 2.410 | 2.470 | 36,500 | +0.07(+2.92%) |
Feb 10, 2005 | 2.420 | 2.420 | 2.350 | 2.400 | 12,700 | +0.00(+0.00%) |
Feb 09, 2005 | 2.410 | 2.410 | 2.380 | 2.400 | 21,200 | +0.04(+1.69%) |
Feb 08, 2005 | 2.380 | 2.380 | 2.300 | 2.360 | 18,900 | -0.01(-0.42%) |
Feb 07, 2005 | 2.380 | 2.390 | 2.350 | 2.370 | 11,700 | +0.02(+0.85%) |
Feb 04, 2005 | 2.340 | 2.390 | 2.330 | 2.350 | 9,900 | +0.01(+0.43%) |
Feb 03, 2005 | 2.350 | 2.350 | 2.300 | 2.340 | 8,400 | -0.01(-0.43%) |
Feb 02, 2005 | 2.250 | 2.360 | 2.250 | 2.350 | 27,100 | +0.04(+1.73%) |
Feb 01, 2005 | 2.420 | 2.460 | 2.310 | 2.310 | 43,000 | -0.11(-4.55%) |
Jan 31, 2005 | 2.260 | 2.490 | 2.260 | 2.420 | 17,400 | +0.16(+7.08%) |
Jan 28, 2005 | 2.340 | 2.360 | 2.250 | 2.260 | 37,700 | -0.08(-3.42%) |
Jan 27, 2005 | 2.350 | 2.350 | 2.250 | 2.340 | 12,700 | -0.01(-0.43%) |
Jan 26, 2005 | 2.400 | 2.400 | 2.310 | 2.350 | 16,500 | -0.08(-3.29%) |
Jan 25, 2005 | 2.450 | 2.460 | 2.400 | 2.430 | 8,700 | -0.02(-0.82%) |
Jan 24, 2005 | 2.490 | 2.490 | 2.450 | 2.450 | 24,900 | -0.02(-0.81%) |
Jan 21, 2005 | 2.450 | 2.490 | 2.450 | 2.470 | 10,500 | -0.01(-0.40%) |
Jan 20, 2005 | 2.500 | 2.500 | 2.450 | 2.480 | 5,900 | -0.02(-0.80%) |
Jan 19, 2005 | 2.470 | 2.530 | 2.450 | 2.500 | 15,500 | +0.03(+1.21%) |
Jan 18, 2005 | 2.480 | 2.480 | 2.470 | 2.470 | 6,600 | -0.01(-0.40%) |
Jan 14, 2005 | 2.470 | 2.480 | 2.460 | 2.480 | 9,000 | +0.03(+1.22%) |
Jan 13, 2005 | 2.470 | 2.470 | 2.440 | 2.450 | 10,800 | +0.00(+0.00%) |
Jan 12, 2005 | 2.500 | 2.550 | 2.430 | 2.450 | 28,800 | -0.05(-2.00%) |
Jan 11, 2005 | 2.470 | 2.500 | 2.440 | 2.500 | 16,700 | +0.01(+0.40%) |
Jan 10, 2005 | 2.450 | 2.490 | 2.430 | 2.490 | 26,700 | +0.04(+1.63%) |
Jan 07, 2005 | 2.480 | 2.520 | 2.450 | 2.450 | 19,700 | -0.03(-1.21%) |
Jan 06, 2005 | 2.520 | 2.520 | 2.470 | 2.480 | 5,400 | -0.03(-1.20%) |
Jan 05, 2005 | 2.460 | 2.560 | 2.460 | 2.510 | 9,600 | +0.04(+1.62%) |
Jan 04, 2005 | 2.450 | 2.500 | 2.440 | 2.470 | 9,600 | +0.02(+0.82%) |
Jan 03, 2005 | 2.400 | 2.480 | 2.400 | 2.450 | 13,400 | +0.01(+0.41%) |
Dec 31, 2004 | 2.540 | 2.630 | 2.400 | 2.440 | 30,100 | -0.09(-3.56%) |
Dec 30, 2004 | 2.540 | 2.550 | 2.500 | 2.530 | 19,100 | -0.02(-0.78%) |
Dec 29, 2004 | 2.550 | 2.560 | 2.540 | 2.550 | 14,900 | -0.04(-1.54%) |
Dec 28, 2004 | 2.670 | 2.740 | 2.550 | 2.590 | 49,000 | -0.06(-2.26%) |
Dec 27, 2004 | 2.600 | 2.670 | 2.580 | 2.650 | 35,800 | +0.11(+4.33%) |
Dec 23, 2004 | 2.470 | 2.600 | 2.470 | 2.540 | 44,900 | +0.12(+4.96%) |
Dec 22, 2004 | 2.370 | 2.470 | 2.370 | 2.420 | 32,200 | +0.07(+2.98%) |
Dec 21, 2004 | 2.340 | 2.419 | 2.300 | 2.350 | 23,800 | +0.00(+0.00%) |
Dec 20, 2004 | 2.100 | 2.500 | 2.100 | 2.350 | 41,300 | +0.25(+11.90%) |
Dec 17, 2004 | 2.110 | 2.150 | 2.020 | 2.100 | 25,500 | -0.05(-2.33%) |
Dec 16, 2004 | 2.220 | 2.330 | 2.140 | 2.150 | 28,900 | -0.14(-6.11%) |
Dec 15, 2004 | 2.400 | 2.400 | 2.250 | 2.290 | 19,400 | -0.07(-2.97%) |
Dec 14, 2004 | 2.600 | 2.680 | 2.300 | 2.360 | 87,100 | -0.25(-9.58%) |
Dec 13, 2004 | 2.710 | 2.800 | 2.600 | 2.610 | 134,700 | -0.04(-1.51%) |
Dec 10, 2004 | 2.400 | 2.780 | 2.390 | 2.650 | 121,300 | +0.35(+15.22%) |
Dec 09, 2004 | 2.300 | 2.340 | 2.210 | 2.300 | 64,100 | +0.14(+6.48%) |
Dec 08, 2004 | 2.050 | 2.200 | 2.050 | 2.160 | 25,000 | +0.06(+2.86%) |
Dec 07, 2004 | 2.000 | 2.110 | 2.000 | 2.100 | 57,800 | +0.10(+5.00%) |
Dec 06, 2004 | 2.050 | 2.050 | 1.990 | 2.000 | 69,500 | +0.00(+0.00%) |
Dec 03, 2004 | 2.090 | 2.090 | 1.990 | 2.000 | 97,400 | -0.08(-3.85%) |
Dec 02, 2004 | 2.100 | 2.120 | 2.070 | 2.080 | 44,000 | -0.02(-0.95%) |
Dec 01, 2004 | 2.000 | 2.300 | 2.000 | 2.100 | 150,700 | +0.11(+5.53%) |
Nov 30, 2004 | 1.890 | 2.100 | 1.840 | 1.990 | 108,400 | +0.20(+11.17%) |
Nov 29, 2004 | 1.650 | 1.940 | 1.650 | 1.790 | 161,500 | +0.15(+9.15%) |
Nov 26, 2004 | 1.650 | 1.690 | 1.620 | 1.640 | 23,900 | -0.04(-2.38%) |
Nov 24, 2004 | 1.700 | 1.720 | 1.610 | 1.680 | 27,800 | -0.04(-2.33%) |
Nov 23, 2004 | 1.770 | 1.770 | 1.700 | 1.720 | 14,600 | -0.05(-2.82%) |
Nov 22, 2004 | 1.760 | 1.770 | 1.760 | 1.770 | 1,000 | +0.01(+0.57%) |
Nov 19, 2004 | 1.820 | 1.820 | 1.750 | 1.760 | 13,100 | -0.06(-3.30%) |
Nov 18, 2004 | 1.820 | 1.830 | 1.810 | 1.820 | 4,300 | -0.01(-0.55%) |
Nov 17, 2004 | 1.840 | 1.840 | 1.820 | 1.830 | 8,400 | +0.01(+0.55%) |
Nov 16, 2004 | 1.850 | 1.850 | 1.820 | 1.820 | 3,700 | -0.02(-1.09%) |
Nov 15, 2004 | 1.840 | 1.850 | 1.840 | 1.840 | 22,900 | +0.00(+0.00%) |
Nov 12, 2004 | 1.850 | 1.850 | 1.830 | 1.840 | 5,500 | +0.00(+0.00%) |
Nov 11, 2004 | 1.840 | 1.850 | 1.830 | 1.840 | 9,900 | +0.04(+2.22%) |
Nov 10, 2004 | 1.800 | 1.850 | 1.790 | 1.800 | 18,600 | +0.05(+2.86%) |
Nov 09, 2004 | 1.790 | 1.800 | 1.750 | 1.750 | 25,200 | -0.05(-2.78%) |
Nov 08, 2004 | 1.800 | 1.800 | 1.790 | 1.800 | 6,900 | -0.04(-2.17%) |
Nov 05, 2004 | 1.850 | 1.860 | 1.840 | 1.840 | 18,200 | -0.05(-2.65%) |
Nov 04, 2004 | 1.860 | 1.900 | 1.840 | 1.890 | 45,700 | +0.05(+2.72%) |
Nov 03, 2004 | 1.810 | 1.850 | 1.810 | 1.840 | 11,300 | -0.01(-0.54%) |
Nov 02, 2004 | 1.850 | 1.850 | 1.820 | 1.850 | 8,700 | +0.00(+0.00%) |
Nov 01, 2004 | 1.850 | 1.850 | 1.800 | 1.850 | 19,400 | +0.00(+0.00%) |
Oct 29, 2004 | 1.850 | 1.850 | 1.840 | 1.850 | 14,600 | +0.00(+0.00%) |
Oct 28, 2004 | 1.850 | 1.850 | 1.840 | 1.850 | 10,700 | +0.00(+0.00%) |
Oct 27, 2004 | 1.880 | 1.880 | 1.840 | 1.850 | 40,600 | -0.03(-1.60%) |
Oct 26, 2004 | 1.880 | 1.880 | 1.870 | 1.880 | 800 | +0.00(+0.00%) |
Oct 25, 2004 | 1.950 | 1.950 | 1.870 | 1.880 | 38,600 | -0.07(-3.59%) |
Oct 22, 2004 | 1.940 | 1.960 | 1.940 | 1.950 | 3,300 | +0.00(+0.00%) |
Oct 21, 2004 | 1.890 | 1.980 | 1.890 | 1.950 | 14,300 | +0.07(+3.72%) |
Oct 20, 2004 | 1.850 | 1.900 | 1.850 | 1.880 | 6,500 | +0.03(+1.62%) |
Oct 19, 2004 | 1.870 | 1.880 | 1.850 | 1.850 | 11,600 | +0.00(+0.00%) |
Oct 18, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 800 | +0.00(+0.00%) |
Oct 15, 2004 | 1.820 | 1.850 | 1.820 | 1.850 | 9,600 | +0.05(+2.78%) |
Oct 14, 2004 | 1.810 | 1.810 | 1.800 | 1.800 | 1,600 | +0.00(+0.00%) |
Oct 13, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | -0.01(-0.55%) |
Oct 12, 2004 | 1.780 | 1.810 | 1.760 | 1.810 | 3,900 | +0.03(+1.69%) |
Oct 11, 2004 | 1.800 | 1.850 | 1.770 | 1.780 | 18,000 | +0.04(+2.30%) |
Oct 08, 2004 | 1.740 | 1.780 | 1.740 | 1.740 | 13,800 | +0.01(+0.58%) |
Oct 07, 2004 | 1.750 | 1.750 | 1.730 | 1.730 | 10,100 | -0.06(-3.35%) |
Oct 06, 2004 | 1.760 | 1.800 | 1.710 | 1.790 | 24,400 | -0.06(-3.24%) |
Oct 05, 2004 | 1.870 | 1.870 | 1.750 | 1.850 | 13,500 | -0.03(-1.60%) |
Oct 04, 2004 | 1.880 | 1.900 | 1.880 | 1.880 | 2,300 | +0.00(+0.00%) |
Oct 01, 2004 | 1.900 | 1.900 | 1.880 | 1.880 | 4,200 | +0.01(+0.53%) |
Sep 30, 2004 | 1.860 | 1.920 | 1.860 | 1.870 | 5,400 | +0.02(+1.08%) |
Sep 29, 2004 | 1.880 | 1.880 | 1.850 | 1.850 | 5,000 | -0.02(-1.07%) |
Sep 28, 2004 | 1.850 | 1.870 | 1.850 | 1.870 | 7,800 | +0.04(+2.19%) |
Sep 27, 2004 | 1.800 | 1.940 | 1.800 | 1.830 | 11,700 | +0.05(+2.81%) |
Sep 24, 2004 | 1.780 | 1.780 | 1.720 | 1.780 | 11,200 | +0.03(+1.71%) |
Sep 23, 2004 | 1.770 | 1.840 | 1.750 | 1.750 | 8,400 | +0.00(+0.00%) |
Sep 22, 2004 | 1.750 | 1.760 | 1.750 | 1.750 | 9,200 | -0.01(-0.57%) |
Sep 21, 2004 | 1.760 | 1.790 | 1.750 | 1.760 | 4,000 | -0.02(-1.12%) |
Sep 20, 2004 | 1.820 | 1.830 | 1.760 | 1.780 | 8,300 | -0.07(-3.78%) |
Sep 17, 2004 | 1.850 | 1.850 | 1.820 | 1.850 | 4,600 | -0.03(-1.60%) |
Sep 16, 2004 | 1.860 | 1.880 | 1.850 | 1.880 | 2,800 | +0.03(+1.62%) |
Sep 15, 2004 | 1.860 | 1.880 | 1.850 | 1.850 | 12,500 | -0.11(-5.61%) |
Sep 14, 2004 | 1.970 | 1.970 | 1.950 | 1.960 | 4,000 | -0.01(-0.51%) |
Sep 13, 2004 | 1.950 | 1.980 | 1.900 | 1.970 | 17,600 | +0.04(+2.07%) |
Sep 10, 2004 | 1.800 | 1.930 | 1.800 | 1.930 | 4,300 | +0.14(+7.82%) |
Sep 09, 2004 | 1.720 | 1.800 | 1.720 | 1.790 | 9,700 | +0.05(+2.87%) |
Sep 08, 2004 | 1.670 | 1.760 | 1.670 | 1.740 | 41,500 | +0.05(+2.96%) |
Sep 07, 2004 | 1.700 | 1.700 | 1.640 | 1.690 | 86,400 | -0.05(-2.87%) |
Sep 03, 2004 | 1.740 | 1.820 | 1.740 | 1.740 | 45,200 | +0.00(+0.00%) |
Sep 02, 2004 | 1.760 | 1.820 | 1.740 | 1.740 | 25,300 | -0.03(-1.69%) |
Sep 01, 2004 | 1.760 | 1.770 | 1.700 | 1.770 | 24,200 | +0.02(+1.14%) |
Aug 31, 2004 | 1.770 | 1.800 | 1.700 | 1.750 | 64,300 | -0.07(-3.85%) |
Aug 30, 2004 | 1.830 | 1.830 | 1.750 | 1.820 | 23,100 | -0.06(-3.19%) |
Aug 27, 2004 | 1.890 | 1.890 | 1.880 | 1.880 | 2,900 | +0.00(+0.00%) |
Aug 26, 2004 | 1.900 | 1.900 | 1.870 | 1.880 | 11,700 | -0.02(-1.05%) |
Aug 25, 2004 | 1.910 | 1.930 | 1.890 | 1.900 | 4,700 | -0.02(-1.04%) |
Aug 24, 2004 | 1.950 | 1.950 | 1.820 | 1.920 | 29,700 | -0.09(-4.48%) |
Aug 23, 2004 | 2.020 | 2.020 | 2.010 | 2.010 | 3,700 | -0.02(-0.99%) |
Aug 20, 2004 | 2.030 | 2.030 | 2.000 | 2.030 | 6,000 | +0.00(+0.00%) |
Aug 19, 2004 | 2.100 | 2.100 | 2.030 | 2.030 | 12,500 | +0.03(+1.50%) |
Aug 18, 2004 | 1.820 | 2.140 | 1.810 | 2.000 | 27,900 | +0.19(+10.50%) |
Aug 17, 2004 | 1.710 | 1.820 | 1.710 | 1.810 | 7,700 | +0.06(+3.43%) |
Aug 16, 2004 | 1.710 | 1.760 | 1.700 | 1.750 | 14,900 | +0.04(+2.34%) |
Aug 13, 2004 | 1.950 | 1.950 | 1.710 | 1.710 | 52,700 | -0.19(-10.00%) |
Aug 12, 2004 | 2.020 | 2.020 | 1.900 | 1.900 | 49,300 | -0.17(-8.21%) |
Aug 11, 2004 | 2.050 | 2.090 | 2.030 | 2.070 | 13,100 | +0.02(+0.98%) |
Aug 10, 2004 | 2.090 | 2.100 | 2.050 | 2.050 | 7,500 | -0.04(-1.91%) |
Aug 09, 2004 | 2.100 | 2.110 | 2.090 | 2.090 | 3,700 | -0.02(-0.95%) |
Aug 06, 2004 | 2.100 | 2.130 | 2.040 | 2.110 | 27,500 | +0.01(+0.48%) |
Aug 05, 2004 | 2.180 | 2.200 | 2.100 | 2.100 | 9,900 | -0.08(-3.67%) |
Aug 04, 2004 | 2.130 | 2.200 | 2.130 | 2.180 | 29,800 | +0.06(+2.83%) |
Aug 03, 2004 | 2.340 | 2.340 | 2.120 | 2.120 | 35,300 | -0.25(-10.55%) |
Aug 02, 2004 | 2.380 | 2.390 | 2.350 | 2.370 | 13,400 | +0.01(+0.42%) |
Jul 30, 2004 | 2.320 | 2.360 | 2.310 | 2.360 | 6,600 | +0.05(+2.16%) |
Jul 29, 2004 | 2.340 | 2.360 | 2.300 | 2.310 | 19,800 | +0.00(+0.00%) |
Jul 28, 2004 | 2.320 | 2.340 | 2.310 | 2.310 | 11,400 | +0.00(+0.00%) |
Jul 27, 2004 | 2.300 | 2.330 | 2.200 | 2.310 | 16,500 | -0.02(-0.86%) |
Jul 26, 2004 | 2.370 | 2.370 | 2.250 | 2.330 | 27,700 | -0.07(-2.92%) |
Jul 23, 2004 | 2.430 | 2.430 | 2.370 | 2.400 | 8,300 | -0.01(-0.41%) |
Jul 22, 2004 | 2.450 | 2.450 | 2.400 | 2.410 | 13,100 | -0.04(-1.63%) |
Jul 21, 2004 | 2.400 | 2.450 | 2.400 | 2.450 | 8,500 | +0.03(+1.24%) |
Jul 20, 2004 | 2.480 | 2.480 | 2.410 | 2.420 | 6,600 | -0.06(-2.42%) |
Jul 19, 2004 | 2.530 | 2.530 | 2.410 | 2.480 | 33,300 | -0.06(-2.36%) |
Jul 16, 2004 | 2.470 | 2.540 | 2.470 | 2.540 | 8,500 | +0.04(+1.60%) |
Jul 15, 2004 | 2.450 | 2.540 | 2.450 | 2.500 | 4,800 | +0.04(+1.63%) |
Jul 14, 2004 | 2.500 | 2.570 | 2.450 | 2.460 | 6,200 | -0.12(-4.65%) |
Jul 13, 2004 | 2.650 | 2.650 | 2.480 | 2.580 | 15,900 | -0.08(-3.01%) |
Jul 12, 2004 | 2.650 | 2.750 | 2.650 | 2.660 | 12,300 | +0.00(+0.00%) |
Jul 09, 2004 | 2.620 | 2.660 | 2.560 | 2.660 | 18,500 | +0.06(+2.31%) |
Jul 08, 2004 | 2.480 | 2.640 | 2.480 | 2.600 | 2,300 | +0.07(+2.77%) |
Jul 07, 2004 | 2.550 | 2.600 | 2.530 | 2.530 | 5,300 | +0.04(+1.61%) |
Jul 06, 2004 | 2.600 | 2.600 | 2.480 | 2.490 | 25,600 | -0.11(-4.23%) |
Jul 02, 2004 | 2.650 | 2.650 | 2.510 | 2.600 | 11,300 | -0.10(-3.70%) |
Jul 01, 2004 | 2.600 | 2.750 | 2.600 | 2.700 | 6,700 | +0.10(+3.85%) |
Jun 30, 2004 | 2.600 | 2.610 | 2.470 | 2.600 | 14,500 | +0.01(+0.39%) |
Jun 29, 2004 | 2.600 | 2.600 | 2.580 | 2.590 | 3,900 | -0.04(-1.52%) |
Jun 28, 2004 | 2.700 | 2.700 | 2.600 | 2.630 | 6,000 | -0.06(-2.23%) |
Jun 25, 2004 | 2.730 | 2.730 | 2.690 | 2.690 | 6,700 | -0.04(-1.47%) |
Jun 24, 2004 | 2.600 | 2.750 | 2.600 | 2.730 | 14,800 | +0.12(+4.60%) |
Jun 23, 2004 | 2.600 | 2.700 | 2.580 | 2.610 | 16,300 | +0.01(+0.38%) |
Jun 22, 2004 | 2.570 | 2.600 | 2.560 | 2.600 | 2,000 | +0.04(+1.56%) |
Jun 21, 2004 | 2.650 | 2.680 | 2.550 | 2.560 | 10,400 | -0.05(-1.92%) |
Jun 18, 2004 | 2.610 | 2.690 | 2.600 | 2.610 | 17,800 | +0.00(+0.00%) |
Jun 17, 2004 | 2.450 | 2.610 | 2.450 | 2.610 | 22,300 | +0.16(+6.53%) |
Jun 16, 2004 | 2.450 | 2.470 | 2.450 | 2.450 | 6,600 | -0.01(-0.41%) |
Jun 15, 2004 | 2.390 | 2.460 | 2.340 | 2.460 | 14,100 | +0.09(+3.80%) |
Jun 14, 2004 | 2.410 | 2.470 | 2.370 | 2.370 | 13,500 | -0.03(-1.25%) |
Jun 10, 2004 | 2.430 | 2.430 | 2.400 | 2.400 | 2,800 | -0.04(-1.64%) |
Jun 09, 2004 | 2.400 | 2.460 | 2.400 | 2.440 | 7,900 | +0.07(+2.95%) |
Jun 08, 2004 | 2.450 | 2.450 | 2.370 | 2.370 | 3,400 | -0.08(-3.27%) |
Jun 07, 2004 | 2.500 | 2.500 | 2.410 | 2.450 | 14,400 | -0.02(-0.81%) |
Jun 04, 2004 | 2.500 | 2.550 | 2.470 | 2.470 | 2,500 | -0.02(-0.80%) |
Jun 03, 2004 | 2.460 | 2.500 | 2.450 | 2.490 | 10,300 | -0.01(-0.40%) |
Jun 02, 2004 | 2.470 | 2.500 | 2.450 | 2.500 | 31,200 | +0.00(+0.00%) |
Jun 01, 2004 | 2.450 | 2.500 | 2.450 | 2.500 | 27,100 | +0.05(+2.04%) |
May 28, 2004 | 2.270 | 2.450 | 2.270 | 2.450 | 46,200 | +0.19(+8.41%) |
May 27, 2004 | 2.230 | 2.300 | 2.220 | 2.260 | 13,700 | +0.07(+3.20%) |
May 26, 2004 | 2.200 | 2.250 | 2.190 | 2.190 | 17,000 | +0.02(+0.92%) |
May 25, 2004 | 2.350 | 2.350 | 2.050 | 2.170 | 79,800 | -0.18(-7.66%) |
May 24, 2004 | 2.320 | 2.400 | 2.250 | 2.350 | 16,200 | -0.07(-2.89%) |
May 21, 2004 | 2.400 | 2.420 | 2.360 | 2.420 | 3,500 | -0.02(-0.82%) |
May 20, 2004 | 2.450 | 2.450 | 2.400 | 2.440 | 4,500 | -0.04(-1.61%) |
May 19, 2004 | 2.480 | 2.500 | 2.450 | 2.480 | 9,700 | +0.01(+0.40%) |
May 18, 2004 | 2.570 | 2.570 | 2.370 | 2.470 | 11,300 | -0.10(-3.89%) |
May 17, 2004 | 2.550 | 2.570 | 2.550 | 2.570 | 2,900 | -0.03(-1.15%) |
May 14, 2004 | 2.610 | 2.610 | 2.590 | 2.600 | 1,100 | +0.00(+0.00%) |
May 13, 2004 | 2.600 | 2.620 | 2.560 | 2.600 | 5,300 | +0.01(+0.39%) |
May 12, 2004 | 2.530 | 2.590 | 2.500 | 2.590 | 6,500 | +0.11(+4.44%) |
May 11, 2004 | 2.600 | 2.600 | 2.480 | 2.480 | 15,100 | -0.12(-4.62%) |
May 10, 2004 | 2.570 | 2.600 | 2.530 | 2.600 | 15,600 | +0.05(+1.96%) |
May 07, 2004 | 2.650 | 2.650 | 2.550 | 2.550 | 9,900 | -0.14(-5.20%) |
May 06, 2004 | 2.700 | 2.700 | 2.670 | 2.690 | 3,500 | -0.05(-1.82%) |
May 05, 2004 | 2.700 | 2.750 | 2.690 | 2.740 | 9,500 | +0.01(+0.37%) |
May 04, 2004 | 2.770 | 2.770 | 2.700 | 2.730 | 15,400 | -0.04(-1.44%) |