Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.930 | 3.950 | 3.760 | 3.840 | 25,100 | -0.06(-1.54%) |
Apr 28, 2005 | 3.890 | 3.900 | 3.750 | 3.900 | 21,960 | +0.00(+0.00%) |
Apr 27, 2005 | 3.800 | 3.900 | 3.770 | 3.900 | 30,590 | -0.09(-2.26%) |
Apr 26, 2005 | 3.870 | 4.000 | 3.850 | 3.990 | 63,151 | +0.15(+3.91%) |
Apr 25, 2005 | 3.960 | 4.010 | 3.680 | 3.840 | 27,986 | -0.20(-4.95%) |
Apr 22, 2005 | 3.920 | 4.050 | 3.810 | 4.040 | 38,182 | +0.13(+3.32%) |
Apr 21, 2005 | 4.000 | 4.000 | 3.840 | 3.910 | 34,281 | -0.08(-2.01%) |
Apr 20, 2005 | 4.020 | 4.100 | 3.850 | 3.990 | 47,168 | +0.02(+0.50%) |
Apr 19, 2005 | 3.960 | 4.050 | 3.790 | 3.970 | 45,669 | +0.02(+0.51%) |
Apr 18, 2005 | 3.750 | 3.990 | 3.680 | 3.950 | 74,081 | +0.20(+5.33%) |
Apr 15, 2005 | 3.750 | 4.000 | 3.750 | 3.750 | 44,595 | -0.09(-2.34%) |
Apr 14, 2005 | 4.000 | 4.130 | 3.780 | 3.840 | 71,398 | -0.25(-6.11%) |
Apr 13, 2005 | 4.170 | 4.190 | 4.070 | 4.090 | 18,802 | -0.07(-1.68%) |
Apr 12, 2005 | 4.170 | 4.190 | 4.060 | 4.160 | 30,575 | +0.06(+1.46%) |
Apr 11, 2005 | 4.150 | 4.200 | 4.000 | 4.100 | 43,681 | +0.05(+1.23%) |
Apr 08, 2005 | 4.050 | 4.090 | 3.820 | 4.050 | 68,594 | +0.10(+2.53%) |
Apr 07, 2005 | 3.990 | 4.020 | 3.750 | 3.950 | 122,279 | +0.05(+1.28%) |
Apr 06, 2005 | 4.000 | 4.040 | 3.880 | 3.900 | 27,319 | +0.00(+0.00%) |
Apr 05, 2005 | 4.000 | 4.000 | 3.850 | 3.900 | 38,834 | +0.10(+2.63%) |
Apr 04, 2005 | 4.070 | 4.070 | 3.620 | 3.800 | 86,094 | -0.07(-1.81%) |
Apr 01, 2005 | 4.040 | 4.080 | 3.780 | 3.870 | 75,712 | -0.13(-3.25%) |
Mar 31, 2005 | 3.990 | 4.070 | 3.950 | 4.000 | 94,600 | +0.00(+0.00%) |
Mar 30, 2005 | 3.990 | 4.100 | 3.980 | 4.000 | 137,618 | +0.02(+0.50%) |
Mar 29, 2005 | 3.990 | 4.050 | 3.860 | 3.980 | 69,735 | +0.03(+0.76%) |
Mar 28, 2005 | 3.910 | 4.070 | 3.630 | 3.950 | 41,870 | +0.11(+2.84%) |
Mar 24, 2005 | 3.560 | 3.920 | 3.560 | 3.841 | 81,141 | +0.30(+8.50%) |
Mar 23, 2005 | 3.740 | 3.880 | 3.510 | 3.540 | 189,101 | -0.28(-7.33%) |
Mar 22, 2005 | 4.020 | 4.080 | 3.750 | 3.820 | 125,899 | -0.21(-5.21%) |
Mar 21, 2005 | 4.080 | 4.120 | 3.870 | 4.030 | 66,833 | -0.03(-0.74%) |
Mar 18, 2005 | 3.910 | 4.090 | 3.730 | 4.060 | 59,972 | +0.25(+6.56%) |
Mar 17, 2005 | 3.780 | 3.960 | 3.600 | 3.810 | 253,154 | +0.03(+0.79%) |
Mar 16, 2005 | 4.160 | 4.160 | 3.710 | 3.780 | 196,701 | -0.34(-8.25%) |
Mar 15, 2005 | 4.140 | 4.290 | 4.000 | 4.120 | 62,150 | +0.05(+1.23%) |
Mar 14, 2005 | 4.230 | 4.260 | 3.940 | 4.070 | 452,263 | -0.06(-1.45%) |
Mar 11, 2005 | 4.150 | 4.337 | 3.920 | 4.130 | 180,752 | -0.09(-2.13%) |
Mar 10, 2005 | 4.350 | 4.500 | 4.070 | 4.220 | 62,996 | -0.10(-2.31%) |
Mar 09, 2005 | 4.410 | 4.510 | 4.200 | 4.320 | 135,604 | -0.12(-2.70%) |
Mar 08, 2005 | 4.970 | 4.970 | 4.420 | 4.440 | 158,925 | -0.41(-8.45%) |
Mar 07, 2005 | 5.280 | 5.280 | 4.810 | 4.850 | 55,280 | -0.34(-6.55%) |
Mar 04, 2005 | 5.220 | 5.300 | 5.050 | 5.190 | 29,935 | -0.11(-2.08%) |
Mar 03, 2005 | 5.510 | 5.670 | 5.230 | 5.300 | 40,200 | -0.20(-3.64%) |
Mar 02, 2005 | 5.390 | 5.500 | 5.110 | 5.500 | 68,880 | +0.19(+3.58%) |
Mar 01, 2005 | 5.100 | 5.480 | 5.060 | 5.310 | 71,046 | +0.15(+2.91%) |
Feb 28, 2005 | 5.230 | 5.600 | 5.070 | 5.160 | 113,553 | -0.11(-2.09%) |
Feb 25, 2005 | 5.160 | 5.350 | 5.120 | 5.270 | 44,109 | +0.17(+3.33%) |
Feb 24, 2005 | 5.020 | 5.250 | 4.960 | 5.100 | 54,286 | +0.20(+4.08%) |
Feb 23, 2005 | 5.270 | 5.350 | 4.900 | 4.900 | 67,590 | -0.24(-4.67%) |
Feb 22, 2005 | 5.350 | 5.350 | 5.110 | 5.140 | 33,315 | -0.17(-3.20%) |
Feb 18, 2005 | 5.350 | 5.350 | 5.130 | 5.310 | 21,250 | +0.00(+0.00%) |
Feb 17, 2005 | 5.690 | 5.900 | 5.160 | 5.310 | 66,581 | -0.31(-5.52%) |
Feb 16, 2005 | 5.420 | 5.660 | 5.280 | 5.620 | 26,195 | +0.06(+1.08%) |
Feb 15, 2005 | 5.650 | 5.850 | 5.410 | 5.560 | 70,790 | +0.03(+0.54%) |
Feb 14, 2005 | 5.900 | 5.900 | 5.440 | 5.530 | 104,950 | -0.17(-2.98%) |
Feb 11, 2005 | 5.510 | 5.800 | 5.250 | 5.700 | 79,485 | +0.28(+5.17%) |
Feb 10, 2005 | 5.420 | 5.500 | 5.260 | 5.420 | 39,370 | +0.00(+0.00%) |
Feb 09, 2005 | 5.370 | 5.740 | 5.340 | 5.420 | 52,174 | +0.02(+0.37%) |
Feb 08, 2005 | 5.370 | 5.450 | 5.280 | 5.400 | 25,100 | -0.10(-1.82%) |
Feb 07, 2005 | 5.310 | 5.600 | 5.250 | 5.500 | 59,103 | +0.19(+3.58%) |
Feb 04, 2005 | 5.040 | 5.490 | 5.040 | 5.310 | 29,710 | +0.08(+1.53%) |
Feb 03, 2005 | 5.300 | 5.300 | 5.110 | 5.230 | 25,407 | +0.02(+0.38%) |
Feb 02, 2005 | 5.399 | 5.400 | 5.160 | 5.210 | 26,669 | -0.16(-2.98%) |
Feb 01, 2005 | 4.980 | 5.390 | 4.980 | 5.370 | 57,218 | +0.41(+8.27%) |
Jan 31, 2005 | 5.100 | 5.150 | 4.820 | 4.960 | 93,256 | +0.03(+0.61%) |
Jan 28, 2005 | 5.130 | 5.230 | 4.840 | 4.930 | 54,874 | -0.01(-0.20%) |
Jan 27, 2005 | 5.110 | 5.240 | 4.920 | 4.940 | 28,360 | -0.07(-1.40%) |
Jan 26, 2005 | 4.580 | 5.050 | 4.530 | 5.010 | 126,841 | +0.51(+11.33%) |
Jan 25, 2005 | 4.690 | 4.920 | 4.310 | 4.500 | 110,695 | -0.25(-5.26%) |
Jan 24, 2005 | 5.000 | 5.030 | 4.590 | 4.750 | 39,139 | -0.13(-2.66%) |
Jan 21, 2005 | 4.980 | 5.050 | 4.850 | 4.880 | 26,738 | -0.14(-2.79%) |
Jan 20, 2005 | 5.370 | 5.370 | 4.930 | 5.020 | 80,637 | -0.34(-6.34%) |
Jan 19, 2005 | 5.490 | 5.490 | 5.230 | 5.360 | 47,600 | -0.01(-0.19%) |
Jan 18, 2005 | 5.660 | 5.660 | 5.310 | 5.370 | 36,351 | -0.10(-1.83%) |
Jan 14, 2005 | 5.380 | 5.520 | 5.160 | 5.470 | 79,977 | +0.09(+1.67%) |
Jan 13, 2005 | 5.340 | 5.700 | 5.190 | 5.380 | 39,848 | +0.13(+2.48%) |
Jan 12, 2005 | 5.230 | 5.350 | 5.020 | 5.250 | 41,640 | -0.05(-0.94%) |
Jan 11, 2005 | 5.590 | 5.590 | 5.230 | 5.300 | 52,313 | -0.25(-4.50%) |
Jan 10, 2005 | 5.500 | 5.610 | 5.500 | 5.550 | 92,998 | +0.19(+3.54%) |
Jan 07, 2005 | 5.800 | 5.800 | 5.200 | 5.360 | 138,802 | -0.35(-6.13%) |
Jan 06, 2005 | 6.070 | 6.070 | 5.680 | 5.710 | 64,107 | -0.10(-1.72%) |
Jan 05, 2005 | 6.000 | 6.490 | 5.800 | 5.810 | 225,653 | +0.21(+3.75%) |
Jan 04, 2005 | 5.640 | 5.790 | 5.500 | 5.600 | 84,454 | -0.20(-3.45%) |
Jan 03, 2005 | 5.990 | 5.990 | 5.600 | 5.800 | 78,136 | -0.20(-3.33%) |
Dec 31, 2004 | 5.990 | 6.000 | 5.780 | 6.000 | 57,000 | +0.05(+0.84%) |
Dec 30, 2004 | 5.700 | 5.950 | 5.610 | 5.950 | 74,400 | +0.10(+1.71%) |
Dec 29, 2004 | 5.750 | 5.960 | 5.500 | 5.850 | 74,000 | -0.05(-0.85%) |
Dec 28, 2004 | 5.900 | 5.960 | 5.800 | 5.900 | 51,700 | -0.09(-1.50%) |
Dec 27, 2004 | 5.760 | 5.990 | 5.750 | 5.990 | 70,900 | +0.03(+0.50%) |
Dec 23, 2004 | 5.500 | 5.990 | 5.500 | 5.960 | 109,500 | +0.37(+6.62%) |
Dec 22, 2004 | 5.590 | 5.690 | 5.400 | 5.590 | 64,000 | +0.09(+1.64%) |
Dec 21, 2004 | 5.250 | 5.500 | 5.240 | 5.500 | 102,600 | +0.31(+5.97%) |
Dec 20, 2004 | 5.110 | 5.320 | 5.060 | 5.190 | 88,400 | -0.08(-1.52%) |
Dec 17, 2004 | 5.160 | 5.370 | 5.010 | 5.270 | 45,600 | -0.08(-1.50%) |
Dec 16, 2004 | 5.400 | 5.400 | 5.150 | 5.350 | 32,500 | -0.02(-0.37%) |
Dec 15, 2004 | 5.520 | 5.520 | 5.200 | 5.370 | 82,500 | -0.02(-0.37%) |
Dec 14, 2004 | 5.090 | 5.440 | 5.060 | 5.390 | 139,600 | +0.35(+6.94%) |
Dec 13, 2004 | 4.500 | 5.070 | 4.500 | 5.040 | 198,900 | +0.46(+10.04%) |
Dec 10, 2004 | 4.690 | 4.710 | 4.480 | 4.580 | 47,000 | -0.10(-2.14%) |
Dec 09, 2004 | 4.690 | 4.690 | 4.450 | 4.680 | 81,100 | +0.09(+1.96%) |
Dec 08, 2004 | 4.870 | 4.870 | 4.430 | 4.590 | 119,200 | -0.14(-2.96%) |
Dec 07, 2004 | 4.820 | 4.950 | 4.710 | 4.730 | 117,900 | +0.03(+0.64%) |
Dec 06, 2004 | 4.770 | 4.770 | 4.500 | 4.700 | 85,100 | -0.03(-0.63%) |
Dec 03, 2004 | 4.740 | 4.750 | 4.570 | 4.730 | 68,100 | +0.01(+0.21%) |
Dec 02, 2004 | 4.510 | 4.820 | 4.510 | 4.720 | 83,500 | +0.07(+1.51%) |
Dec 01, 2004 | 4.800 | 4.950 | 4.400 | 4.650 | 230,300 | -0.02(-0.43%) |
Nov 30, 2004 | 4.710 | 4.940 | 4.550 | 4.670 | 263,500 | +0.12(+2.64%) |
Nov 29, 2004 | 4.420 | 4.730 | 4.200 | 4.550 | 206,100 | +0.30(+7.06%) |
Nov 26, 2004 | 4.390 | 4.390 | 4.150 | 4.250 | 272,800 | -0.09(-2.07%) |
Nov 24, 2004 | 4.260 | 4.340 | 4.050 | 4.340 | 376,000 | +0.07(+1.64%) |
Nov 23, 2004 | 4.340 | 4.349 | 4.000 | 4.270 | 349,200 | +0.07(+1.67%) |
Nov 22, 2004 | 4.350 | 4.390 | 4.150 | 4.200 | 201,300 | +0.01(+0.24%) |
Nov 19, 2004 | 4.400 | 4.500 | 4.070 | 4.190 | 197,500 | -0.11(-2.56%) |
Nov 18, 2004 | 4.050 | 4.400 | 3.860 | 4.300 | 361,000 | +0.30(+7.50%) |
Nov 17, 2004 | 3.990 | 4.000 | 3.750 | 4.000 | 282,200 | +0.02(+0.50%) |
Nov 16, 2004 | 3.770 | 4.000 | 3.700 | 3.980 | 175,800 | +0.21(+5.57%) |
Nov 15, 2004 | 3.890 | 3.890 | 3.750 | 3.770 | 38,700 | -0.02(-0.53%) |
Nov 12, 2004 | 3.700 | 3.860 | 3.700 | 3.790 | 73,800 | -0.06(-1.56%) |
Nov 11, 2004 | 3.880 | 3.880 | 3.740 | 3.850 | 19,500 | +0.10(+2.67%) |
Nov 10, 2004 | 3.940 | 3.990 | 3.650 | 3.750 | 118,300 | -0.20(-5.06%) |
Nov 09, 2004 | 3.850 | 3.950 | 3.610 | 3.950 | 74,200 | +0.10(+2.60%) |
Nov 08, 2004 | 3.850 | 3.930 | 3.850 | 3.850 | 61,600 | +0.00(+0.00%) |
Nov 05, 2004 | 3.850 | 3.970 | 3.750 | 3.850 | 149,600 | -0.01(-0.26%) |
Nov 04, 2004 | 3.950 | 3.950 | 3.610 | 3.860 | 133,800 | -0.03(-0.77%) |
Nov 03, 2004 | 3.960 | 4.000 | 3.820 | 3.890 | 115,200 | -0.01(-0.26%) |
Nov 02, 2004 | 3.750 | 3.900 | 3.750 | 3.900 | 56,800 | +0.02(+0.52%) |
Nov 01, 2004 | 3.710 | 3.940 | 3.700 | 3.880 | 39,600 | +0.07(+1.84%) |
Oct 29, 2004 | 3.990 | 3.990 | 3.730 | 3.810 | 63,700 | -0.13(-3.30%) |
Oct 28, 2004 | 3.690 | 3.980 | 3.690 | 3.940 | 49,500 | +0.16(+4.23%) |
Oct 27, 2004 | 3.800 | 3.970 | 3.750 | 3.780 | 26,600 | -0.14(-3.57%) |
Oct 26, 2004 | 4.090 | 4.090 | 3.850 | 3.920 | 26,700 | -0.11(-2.73%) |
Oct 25, 2004 | 4.000 | 4.180 | 3.760 | 4.030 | 47,800 | +0.10(+2.52%) |
Oct 22, 2004 | 4.040 | 4.040 | 3.770 | 3.931 | 28,800 | -0.18(-4.36%) |
Oct 21, 2004 | 4.140 | 4.140 | 4.040 | 4.110 | 8,700 | -0.02(-0.48%) |
Oct 20, 2004 | 4.190 | 4.250 | 4.100 | 4.130 | 75,400 | -0.16(-3.73%) |
Oct 19, 2004 | 4.250 | 4.300 | 4.040 | 4.290 | 86,800 | -0.05(-1.15%) |
Oct 18, 2004 | 4.490 | 4.490 | 4.270 | 4.340 | 13,600 | -0.04(-0.91%) |
Oct 15, 2004 | 4.470 | 4.490 | 4.380 | 4.380 | 16,000 | +0.00(+0.00%) |
Oct 14, 2004 | 4.300 | 4.740 | 4.300 | 4.380 | 41,900 | +0.06(+1.39%) |
Oct 13, 2004 | 4.400 | 4.540 | 4.320 | 4.320 | 13,000 | -0.05(-1.14%) |
Oct 12, 2004 | 4.520 | 4.590 | 4.360 | 4.370 | 28,800 | -0.44(-9.15%) |
Oct 11, 2004 | 4.900 | 5.040 | 4.760 | 4.810 | 11,200 | -0.10(-2.04%) |
Oct 08, 2004 | 5.000 | 5.000 | 4.910 | 4.910 | 8,400 | -0.09(-1.78%) |
Oct 07, 2004 | 5.080 | 5.290 | 4.830 | 4.999 | 57,200 | +0.02(+0.38%) |
Oct 06, 2004 | 5.000 | 5.000 | 4.850 | 4.980 | 79,600 | +0.05(+1.03%) |
Oct 05, 2004 | 4.920 | 4.930 | 4.900 | 4.929 | 12,000 | +0.08(+1.63%) |
Oct 04, 2004 | 5.000 | 5.000 | 4.820 | 4.850 | 35,700 | -0.01(-0.21%) |
Oct 01, 2004 | 4.860 | 4.990 | 4.850 | 4.860 | 17,400 | -0.01(-0.21%) |
Sep 30, 2004 | 5.060 | 5.100 | 4.870 | 4.870 | 35,700 | -0.16(-3.18%) |
Sep 29, 2004 | 5.060 | 5.310 | 4.880 | 5.030 | 20,300 | -0.23(-4.37%) |
Sep 28, 2004 | 5.000 | 5.260 | 4.950 | 5.260 | 28,100 | -0.06(-1.13%) |
Sep 27, 2004 | 5.580 | 5.580 | 5.200 | 5.320 | 22,900 | -0.12(-2.21%) |
Sep 24, 2004 | 5.300 | 5.560 | 5.100 | 5.440 | 50,100 | +0.28(+5.43%) |
Sep 23, 2004 | 5.000 | 5.600 | 5.000 | 5.160 | 33,200 | +0.08(+1.57%) |
Sep 22, 2004 | 5.320 | 5.320 | 5.080 | 5.080 | 14,900 | +0.07(+1.40%) |
Sep 21, 2004 | 5.000 | 5.060 | 4.910 | 5.010 | 21,400 | +0.04(+0.80%) |
Sep 20, 2004 | 5.000 | 5.250 | 4.970 | 4.970 | 17,800 | -0.02(-0.40%) |
Sep 17, 2004 | 4.970 | 5.000 | 4.760 | 4.990 | 16,400 | +0.19(+3.96%) |
Sep 16, 2004 | 5.200 | 5.340 | 4.800 | 4.800 | 36,600 | -0.45(-8.57%) |
Sep 15, 2004 | 4.750 | 5.440 | 4.750 | 5.250 | 35,200 | +0.44(+9.15%) |
Sep 14, 2004 | 4.590 | 5.000 | 4.590 | 4.810 | 53,000 | +0.31(+6.89%) |
Sep 13, 2004 | 4.400 | 4.600 | 4.400 | 4.500 | 18,800 | +0.08(+1.81%) |
Sep 10, 2004 | 4.690 | 4.690 | 4.420 | 4.420 | 3,500 | -0.18(-3.91%) |
Sep 09, 2004 | 4.330 | 4.740 | 4.250 | 4.600 | 7,800 | +0.35(+8.21%) |
Sep 08, 2004 | 4.250 | 4.260 | 4.220 | 4.251 | 2,400 | +0.00(+0.02%) |
Sep 07, 2004 | 4.350 | 4.450 | 4.250 | 4.250 | 8,100 | +0.00(+0.00%) |
Sep 03, 2004 | 4.260 | 4.460 | 4.250 | 4.250 | 4,100 | -0.10(-2.30%) |
Sep 02, 2004 | 4.410 | 4.700 | 4.080 | 4.350 | 58,100 | -0.14(-3.12%) |
Sep 01, 2004 | 4.280 | 4.490 | 4.280 | 4.490 | 2,000 | +0.15(+3.46%) |
Aug 31, 2004 | 4.240 | 4.390 | 4.200 | 4.340 | 9,300 | +0.09(+2.12%) |
Aug 30, 2004 | 4.260 | 4.260 | 4.180 | 4.250 | 14,500 | +0.06(+1.46%) |
Aug 27, 2004 | 4.180 | 4.200 | 4.170 | 4.189 | 30,700 | -0.05(-1.20%) |
Aug 26, 2004 | 4.200 | 4.250 | 4.110 | 4.240 | 7,600 | -0.01(-0.24%) |
Aug 25, 2004 | 4.170 | 4.250 | 3.920 | 4.250 | 6,700 | +0.00(+0.00%) |
Aug 24, 2004 | 4.100 | 4.250 | 4.100 | 4.250 | 14,600 | +0.14(+3.41%) |
Aug 23, 2004 | 4.450 | 4.450 | 4.110 | 4.110 | 243,345 | -0.08(-1.91%) |
Aug 20, 2004 | 4.080 | 4.190 | 4.080 | 4.190 | 3,400 | +0.12(+2.95%) |
Aug 19, 2004 | 4.000 | 4.120 | 4.000 | 4.070 | 53,800 | -0.04(-0.97%) |
Aug 18, 2004 | 4.100 | 4.110 | 4.000 | 4.110 | 16,115 | +0.01(+0.24%) |
Aug 17, 2004 | 3.989 | 4.100 | 3.920 | 4.100 | 13,600 | +0.23(+5.94%) |
Aug 16, 2004 | 3.850 | 3.900 | 3.850 | 3.870 | 1,600 | +0.00(+0.00%) |
Aug 13, 2004 | 3.620 | 3.980 | 3.620 | 3.870 | 20,600 | +0.22(+6.03%) |
Aug 12, 2004 | 3.570 | 3.650 | 3.570 | 3.650 | 15,100 | +0.01(+0.27%) |
Aug 11, 2004 | 3.510 | 3.760 | 3.500 | 3.640 | 8,000 | +0.04(+1.11%) |
Aug 10, 2004 | 3.100 | 3.660 | 3.030 | 3.600 | 44,000 | +0.60(+20.00%) |
Aug 09, 2004 | 3.170 | 3.250 | 3.000 | 3.000 | 9,300 | -0.25(-7.69%) |
Aug 06, 2004 | 3.610 | 3.620 | 3.180 | 3.250 | 26,900 | -0.51(-13.56%) |
Aug 05, 2004 | 3.800 | 3.810 | 3.720 | 3.760 | 4,000 | +0.01(+0.27%) |
Aug 04, 2004 | 3.640 | 3.770 | 3.540 | 3.750 | 14,000 | +0.14(+3.88%) |
Aug 03, 2004 | 3.670 | 3.690 | 3.590 | 3.610 | 8,895 | +0.00(+0.00%) |
Aug 02, 2004 | 3.800 | 3.840 | 3.540 | 3.610 | 6,700 | -0.18(-4.75%) |
Jul 30, 2004 | 3.660 | 3.800 | 3.600 | 3.790 | 20,300 | +0.19(+5.28%) |
Jul 29, 2004 | 3.840 | 3.850 | 3.590 | 3.600 | 11,500 | -0.18(-4.76%) |
Jul 28, 2004 | 3.750 | 3.850 | 3.700 | 3.780 | 12,900 | +0.01(+0.27%) |
Jul 27, 2004 | 3.560 | 3.980 | 3.530 | 3.770 | 24,200 | +0.26(+7.41%) |
Jul 26, 2004 | 3.870 | 3.870 | 3.510 | 3.510 | 42,800 | -0.36(-9.30%) |
Jul 23, 2004 | 4.470 | 4.470 | 3.820 | 3.870 | 46,600 | -0.70(-15.32%) |
Jul 22, 2004 | 4.700 | 4.800 | 4.380 | 4.570 | 110,500 | -0.24(-4.99%) |
Jul 21, 2004 | 4.860 | 4.920 | 4.710 | 4.810 | 28,700 | +0.00(+0.00%) |
Jul 20, 2004 | 4.950 | 4.950 | 4.760 | 4.810 | 28,300 | -0.09(-1.84%) |
Jul 19, 2004 | 4.740 | 4.900 | 4.720 | 4.900 | 34,000 | +0.15(+3.16%) |
Jul 16, 2004 | 5.040 | 5.040 | 4.750 | 4.750 | 21,400 | -0.19(-3.85%) |
Jul 15, 2004 | 5.230 | 5.260 | 4.760 | 4.940 | 33,100 | -0.31(-5.90%) |
Jul 14, 2004 | 5.750 | 5.780 | 5.230 | 5.250 | 15,700 | -0.50(-8.70%) |
Jul 13, 2004 | 5.810 | 5.810 | 5.700 | 5.750 | 40,900 | -0.05(-0.86%) |
Jul 12, 2004 | 5.700 | 5.800 | 5.400 | 5.800 | 27,700 | +0.03(+0.52%) |
Jul 09, 2004 | 5.650 | 5.770 | 5.330 | 5.770 | 68,400 | +0.12(+2.12%) |
Jul 08, 2004 | 5.751 | 5.751 | 5.500 | 5.650 | 22,800 | -0.11(-1.91%) |
Jul 07, 2004 | 5.760 | 5.780 | 5.750 | 5.760 | 15,600 | +0.11(+1.95%) |
Jul 06, 2004 | 5.610 | 5.920 | 5.610 | 5.650 | 43,000 | -0.20(-3.42%) |
Jul 02, 2004 | 5.850 | 5.930 | 5.810 | 5.850 | 29,600 | +0.00(+0.00%) |
Jul 01, 2004 | 5.900 | 6.000 | 5.800 | 5.850 | 21,000 | -0.12(-2.01%) |
Jun 30, 2004 | 5.900 | 6.021 | 5.900 | 5.970 | 13,700 | +0.05(+0.86%) |
Jun 29, 2004 | 5.800 | 5.950 | 5.800 | 5.919 | 16,700 | +0.03(+0.49%) |
Jun 28, 2004 | 5.850 | 5.930 | 5.750 | 5.890 | 28,900 | -0.01(-0.17%) |
Jun 25, 2004 | 5.900 | 5.910 | 5.900 | 5.900 | 23,700 | +0.00(+0.00%) |
Jun 24, 2004 | 5.900 | 5.920 | 5.820 | 5.900 | 15,700 | +0.00(+0.00%) |
Jun 23, 2004 | 5.800 | 5.980 | 5.800 | 5.900 | 19,500 | +0.10(+1.72%) |
Jun 22, 2004 | 5.995 | 5.995 | 5.700 | 5.800 | 19,100 | -0.18(-3.01%) |
Jun 21, 2004 | 5.860 | 6.000 | 5.860 | 5.980 | 36,100 | +0.13(+2.22%) |
Jun 18, 2004 | 5.880 | 5.930 | 5.850 | 5.850 | 10,100 | -0.13(-2.17%) |
Jun 17, 2004 | 5.880 | 6.060 | 5.710 | 5.980 | 18,300 | +0.10(+1.70%) |
Jun 16, 2004 | 5.880 | 6.110 | 5.880 | 5.880 | 19,900 | -0.13(-2.16%) |
Jun 15, 2004 | 5.720 | 6.090 | 5.520 | 6.010 | 19,600 | +0.41(+7.32%) |
Jun 14, 2004 | 5.799 | 5.799 | 5.510 | 5.600 | 14,800 | -0.06(-1.06%) |
Jun 10, 2004 | 5.921 | 5.971 | 5.650 | 5.660 | 27,600 | -0.30(-5.03%) |
Jun 09, 2004 | 6.300 | 6.340 | 5.920 | 5.960 | 31,800 | -0.33(-5.25%) |
Jun 08, 2004 | 6.250 | 6.300 | 6.060 | 6.290 | 44,500 | -0.01(-0.16%) |
Jun 07, 2004 | 6.200 | 6.420 | 5.860 | 6.300 | 18,100 | +0.15(+2.44%) |
Jun 04, 2004 | 6.000 | 6.470 | 5.950 | 6.150 | 46,400 | +0.15(+2.50%) |
Jun 03, 2004 | 6.010 | 6.090 | 5.850 | 6.000 | 21,800 | -0.05(-0.83%) |
Jun 02, 2004 | 6.380 | 6.380 | 5.930 | 6.050 | 31,200 | -0.20(-3.20%) |
Jun 01, 2004 | 6.360 | 6.370 | 6.060 | 6.250 | 13,100 | -0.05(-0.79%) |
May 28, 2004 | 5.950 | 6.350 | 5.910 | 6.300 | 19,100 | +0.24(+3.96%) |
May 27, 2004 | 5.970 | 6.100 | 5.970 | 6.060 | 22,000 | -0.03(-0.49%) |
May 26, 2004 | 6.300 | 6.330 | 5.780 | 6.090 | 37,300 | -0.09(-1.46%) |
May 25, 2004 | 6.080 | 6.250 | 6.000 | 6.180 | 29,900 | -0.05(-0.80%) |
May 24, 2004 | 5.690 | 6.240 | 5.670 | 6.230 | 31,300 | +0.58(+10.27%) |
May 21, 2004 | 5.940 | 5.940 | 5.530 | 5.650 | 30,900 | -0.17(-2.92%) |
May 20, 2004 | 5.660 | 6.040 | 5.660 | 5.820 | 35,100 | +0.01(+0.17%) |
May 19, 2004 | 5.980 | 6.100 | 5.670 | 5.810 | 34,200 | -0.21(-3.49%) |
May 18, 2004 | 6.220 | 6.310 | 6.020 | 6.020 | 26,800 | -0.18(-2.90%) |
May 17, 2004 | 6.130 | 6.230 | 5.810 | 6.200 | 37,000 | -0.15(-2.36%) |
May 14, 2004 | 6.360 | 6.360 | 6.150 | 6.350 | 31,300 | -0.07(-1.09%) |
May 13, 2004 | 6.420 | 6.420 | 6.220 | 6.420 | 7,700 | -0.04(-0.62%) |
May 12, 2004 | 6.380 | 6.500 | 6.280 | 6.460 | 21,700 | -0.07(-1.07%) |
May 11, 2004 | 6.270 | 6.550 | 6.160 | 6.530 | 27,500 | +0.15(+2.35%) |
May 10, 2004 | 6.270 | 6.500 | 6.150 | 6.380 | 18,000 | -0.03(-0.47%) |
May 07, 2004 | 6.260 | 6.420 | 6.250 | 6.410 | 13,600 | +0.14(+2.23%) |
May 06, 2004 | 6.200 | 6.280 | 6.160 | 6.270 | 7,100 | -0.03(-0.48%) |
May 05, 2004 | 6.380 | 6.390 | 6.200 | 6.300 | 5,600 | -0.08(-1.24%) |
May 04, 2004 | 6.460 | 6.460 | 5.950 | 6.379 | 26,100 | -0.20(-3.05%) |