Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.300 | 7.600 | 7.220 | 7.560 | 331,300 | +0.09(+1.20%) |
May 27, 2005 | 7.180 | 7.470 | 7.180 | 7.470 | 247,500 | +0.30(+4.18%) |
May 26, 2005 | 7.200 | 7.260 | 7.160 | 7.170 | 133,800 | -0.15(-2.05%) |
May 25, 2005 | 7.450 | 7.450 | 7.130 | 7.320 | 261,400 | -0.10(-1.35%) |
May 24, 2005 | 7.260 | 7.420 | 7.220 | 7.420 | 181,200 | +0.22(+3.06%) |
May 23, 2005 | 7.050 | 7.270 | 7.050 | 7.200 | 167,300 | +0.11(+1.55%) |
May 20, 2005 | 6.980 | 7.090 | 6.950 | 7.090 | 204,400 | +0.03(+0.42%) |
May 19, 2005 | 7.110 | 7.130 | 6.940 | 7.060 | 246,600 | -0.06(-0.84%) |
May 18, 2005 | 7.330 | 7.330 | 7.110 | 7.120 | 264,700 | -0.12(-1.66%) |
May 17, 2005 | 7.030 | 7.320 | 7.020 | 7.240 | 373,900 | +0.25(+3.58%) |
May 16, 2005 | 7.000 | 7.010 | 6.670 | 6.990 | 464,300 | -0.01(-0.14%) |
May 13, 2005 | 7.200 | 7.270 | 7.000 | 7.000 | 610,600 | -0.29(-3.98%) |
May 12, 2005 | 7.650 | 7.700 | 7.160 | 7.290 | 539,300 | -0.51(-6.54%) |
May 11, 2005 | 7.740 | 8.050 | 7.690 | 7.800 | 206,800 | +0.03(+0.39%) |
May 10, 2005 | 7.950 | 8.050 | 7.720 | 7.770 | 220,600 | -0.10(-1.27%) |
May 09, 2005 | 8.050 | 8.110 | 7.840 | 7.870 | 240,500 | -0.23(-2.84%) |
May 06, 2005 | 7.990 | 8.100 | 7.920 | 8.100 | 270,100 | +0.01(+0.12%) |
May 05, 2005 | 8.180 | 8.300 | 8.020 | 8.090 | 310,600 | -0.05(-0.61%) |
May 04, 2005 | 8.000 | 8.150 | 7.970 | 8.140 | 351,700 | +0.27(+3.43%) |
May 03, 2005 | 7.670 | 7.910 | 7.668 | 7.870 | 290,700 | +0.20(+2.61%) |
May 02, 2005 | 7.620 | 7.730 | 7.520 | 7.670 | 376,600 | +0.00(+0.00%) |
Apr 29, 2005 | 7.880 | 8.100 | 7.660 | 7.670 | 449,500 | -0.18(-2.29%) |
Apr 28, 2005 | 7.930 | 7.950 | 7.761 | 7.850 | 265,800 | -0.12(-1.51%) |
Apr 27, 2005 | 8.290 | 8.290 | 7.950 | 7.970 | 404,200 | -0.34(-4.09%) |
Apr 26, 2005 | 8.570 | 8.710 | 8.270 | 8.310 | 360,600 | -0.18(-2.12%) |
Apr 25, 2005 | 8.310 | 8.490 | 8.210 | 8.490 | 261,800 | +0.18(+2.17%) |
Apr 22, 2005 | 8.500 | 8.540 | 8.310 | 8.310 | 334,300 | +0.02(+0.24%) |
Apr 21, 2005 | 8.220 | 8.350 | 8.050 | 8.290 | 257,300 | +0.07(+0.85%) |
Apr 20, 2005 | 8.300 | 8.580 | 8.170 | 8.220 | 682,000 | +0.20(+2.49%) |
Apr 19, 2005 | 7.650 | 8.060 | 7.650 | 8.020 | 414,200 | +0.43(+5.67%) |
Apr 18, 2005 | 7.460 | 7.619 | 7.420 | 7.590 | 237,700 | +0.21(+2.85%) |
Apr 15, 2005 | 7.750 | 7.850 | 7.310 | 7.380 | 460,800 | -0.49(-6.23%) |
Apr 14, 2005 | 7.910 | 7.910 | 7.650 | 7.870 | 665,700 | -0.03(-0.38%) |
Apr 13, 2005 | 8.120 | 8.120 | 7.880 | 7.900 | 371,700 | -0.19(-2.35%) |
Apr 12, 2005 | 8.120 | 8.140 | 7.990 | 8.090 | 289,800 | -0.03(-0.37%) |
Apr 11, 2005 | 8.160 | 8.220 | 8.040 | 8.120 | 201,000 | +0.03(+0.37%) |
Apr 08, 2005 | 8.100 | 8.340 | 8.030 | 8.090 | 342,500 | +0.01(+0.12%) |
Apr 07, 2005 | 8.270 | 8.270 | 8.080 | 8.080 | 304,500 | -0.15(-1.82%) |
Apr 06, 2005 | 8.170 | 8.290 | 8.110 | 8.230 | 209,600 | +0.09(+1.11%) |
Apr 05, 2005 | 8.280 | 8.350 | 8.050 | 8.140 | 331,400 | -0.01(-0.12%) |
Apr 04, 2005 | 8.030 | 8.170 | 7.990 | 8.150 | 248,000 | +0.00(+0.00%) |
Apr 01, 2005 | 8.150 | 8.220 | 8.040 | 8.150 | 267,400 | -0.16(-1.93%) |
Mar 31, 2005 | 8.360 | 8.480 | 8.260 | 8.310 | 244,300 | +0.06(+0.73%) |
Mar 30, 2005 | 8.030 | 8.320 | 7.990 | 8.250 | 261,900 | +0.25(+3.12%) |
Mar 29, 2005 | 7.990 | 8.100 | 7.940 | 8.000 | 376,100 | +0.01(+0.13%) |
Mar 28, 2005 | 8.180 | 8.260 | 7.990 | 7.990 | 397,500 | -0.23(-2.80%) |
Mar 24, 2005 | 8.220 | 8.300 | 8.000 | 8.220 | 422,500 | +0.01(+0.12%) |
Mar 23, 2005 | 8.380 | 8.380 | 8.120 | 8.210 | 572,600 | -0.25(-2.96%) |
Mar 22, 2005 | 8.640 | 8.800 | 8.390 | 8.460 | 332,500 | -0.14(-1.63%) |
Mar 21, 2005 | 8.780 | 8.780 | 8.550 | 8.600 | 285,700 | -0.30(-3.37%) |
Mar 18, 2005 | 8.890 | 9.010 | 8.770 | 8.900 | 154,300 | -0.04(-0.45%) |
Mar 17, 2005 | 8.850 | 8.940 | 8.700 | 8.940 | 326,300 | +0.03(+0.34%) |
Mar 16, 2005 | 8.960 | 9.060 | 8.900 | 8.910 | 265,800 | +0.00(+0.00%) |
Mar 15, 2005 | 9.000 | 9.150 | 8.800 | 8.910 | 325,800 | -0.06(-0.67%) |
Mar 14, 2005 | 9.140 | 9.150 | 8.920 | 8.970 | 280,600 | -0.17(-1.86%) |
Mar 11, 2005 | 9.040 | 9.310 | 9.030 | 9.140 | 283,800 | +0.09(+0.99%) |
Mar 10, 2005 | 9.250 | 9.280 | 8.970 | 9.050 | 388,900 | -0.25(-2.69%) |
Mar 09, 2005 | 9.360 | 9.390 | 9.250 | 9.300 | 328,800 | -0.06(-0.64%) |
Mar 08, 2005 | 9.180 | 9.400 | 9.180 | 9.360 | 418,100 | +0.31(+3.43%) |
Mar 07, 2005 | 8.980 | 9.200 | 8.900 | 9.050 | 432,500 | +0.15(+1.69%) |
Mar 04, 2005 | 8.710 | 8.970 | 8.710 | 8.900 | 657,200 | +0.30(+3.49%) |
Mar 03, 2005 | 8.700 | 8.780 | 8.500 | 8.600 | 667,100 | -0.18(-2.05%) |
Mar 02, 2005 | 8.950 | 9.040 | 8.780 | 8.780 | 670,800 | -0.29(-3.20%) |
Mar 01, 2005 | 9.100 | 9.250 | 8.860 | 9.070 | 584,200 | -0.32(-3.41%) |
Feb 28, 2005 | 9.690 | 9.790 | 9.310 | 9.390 | 325,700 | -0.21(-2.19%) |
Feb 25, 2005 | 9.440 | 9.680 | 9.250 | 9.600 | 398,600 | +0.15(+1.59%) |
Feb 24, 2005 | 9.700 | 9.760 | 9.430 | 9.450 | 376,800 | -0.25(-2.58%) |
Feb 23, 2005 | 9.710 | 9.719 | 9.530 | 9.700 | 459,400 | +0.02(+0.21%) |
Feb 22, 2005 | 9.400 | 9.700 | 9.400 | 9.680 | 568,200 | +0.43(+4.65%) |
Feb 18, 2005 | 9.520 | 9.569 | 9.230 | 9.250 | 371,600 | -0.27(-2.84%) |
Feb 17, 2005 | 9.300 | 9.520 | 9.250 | 9.520 | 407,000 | +0.28(+3.05%) |
Feb 16, 2005 | 8.950 | 9.340 | 8.900 | 9.239 | 394,600 | +0.17(+1.86%) |
Feb 15, 2005 | 9.080 | 9.090 | 8.910 | 9.070 | 335,600 | -0.01(-0.11%) |
Feb 14, 2005 | 9.100 | 9.170 | 9.000 | 9.080 | 412,000 | +0.14(+1.57%) |
Feb 11, 2005 | 8.730 | 9.260 | 8.730 | 8.940 | 743,100 | +0.22(+2.52%) |
Feb 10, 2005 | 8.160 | 8.720 | 8.160 | 8.720 | 683,300 | +0.62(+7.65%) |
Feb 09, 2005 | 7.890 | 8.170 | 7.850 | 8.100 | 302,100 | +0.19(+2.40%) |
Feb 08, 2005 | 7.700 | 8.000 | 7.630 | 7.910 | 569,200 | +0.13(+1.67%) |
Feb 07, 2005 | 7.880 | 7.940 | 7.680 | 7.780 | 214,700 | -0.09(-1.14%) |
Feb 04, 2005 | 7.900 | 8.020 | 7.710 | 7.870 | 400,400 | -0.16(-1.99%) |
Feb 03, 2005 | 7.750 | 8.250 | 7.730 | 8.030 | 769,800 | +0.15(+1.90%) |
Feb 02, 2005 | 7.710 | 7.980 | 7.670 | 7.880 | 261,300 | +0.19(+2.47%) |
Feb 01, 2005 | 7.750 | 7.750 | 7.600 | 7.690 | 250,900 | +0.02(+0.26%) |
Jan 31, 2005 | 7.550 | 7.710 | 7.500 | 7.670 | 332,700 | +0.03(+0.39%) |
Jan 28, 2005 | 7.640 | 7.730 | 7.530 | 7.640 | 786,200 | +0.06(+0.79%) |
Jan 27, 2005 | 7.610 | 7.640 | 7.520 | 7.580 | 261,200 | -0.03(-0.39%) |
Jan 26, 2005 | 7.710 | 7.790 | 7.560 | 7.610 | 231,000 | +0.05(+0.66%) |
Jan 25, 2005 | 7.830 | 7.830 | 7.550 | 7.560 | 333,500 | -0.36(-4.55%) |
Jan 24, 2005 | 7.900 | 7.980 | 7.800 | 7.920 | 417,400 | +0.13(+1.67%) |
Jan 21, 2005 | 7.610 | 7.950 | 7.580 | 7.790 | 436,800 | +0.22(+2.91%) |
Jan 20, 2005 | 7.270 | 7.620 | 7.250 | 7.570 | 560,600 | +0.20(+2.71%) |
Jan 19, 2005 | 7.400 | 7.480 | 7.300 | 7.370 | 317,900 | +0.05(+0.68%) |
Jan 18, 2005 | 7.300 | 7.420 | 7.200 | 7.320 | 120,000 | +0.03(+0.41%) |
Jan 14, 2005 | 7.200 | 7.320 | 7.171 | 7.290 | 195,700 | -0.11(-1.49%) |
Jan 13, 2005 | 7.510 | 7.538 | 7.350 | 7.400 | 145,300 | -0.11(-1.46%) |
Jan 12, 2005 | 7.620 | 7.690 | 7.450 | 7.510 | 332,500 | +0.09(+1.21%) |
Jan 11, 2005 | 7.500 | 7.700 | 7.390 | 7.420 | 412,700 | +0.11(+1.50%) |
Jan 10, 2005 | 7.190 | 7.310 | 7.110 | 7.310 | 271,200 | +0.17(+2.38%) |
Jan 07, 2005 | 7.150 | 7.270 | 7.000 | 7.140 | 305,600 | +0.05(+0.71%) |
Jan 06, 2005 | 6.950 | 7.100 | 6.800 | 7.090 | 402,700 | +0.14(+2.01%) |
Jan 05, 2005 | 7.090 | 7.160 | 6.950 | 6.950 | 222,000 | -0.14(-1.97%) |
Jan 04, 2005 | 7.280 | 7.290 | 7.050 | 7.090 | 355,600 | -0.21(-2.88%) |
Jan 03, 2005 | 7.550 | 7.620 | 7.300 | 7.300 | 345,800 | -0.45(-5.81%) |
Dec 31, 2004 | 7.690 | 7.820 | 7.636 | 7.750 | 167,000 | +0.06(+0.78%) |
Dec 30, 2004 | 7.530 | 7.900 | 7.510 | 7.690 | 248,800 | +0.11(+1.45%) |
Dec 29, 2004 | 7.600 | 7.600 | 7.310 | 7.580 | 300,700 | -0.17(-2.19%) |
Dec 28, 2004 | 7.700 | 7.850 | 7.560 | 7.750 | 123,300 | +0.04(+0.52%) |
Dec 27, 2004 | 7.410 | 7.720 | 7.380 | 7.710 | 227,700 | +0.45(+6.20%) |
Dec 23, 2004 | 7.280 | 7.350 | 7.180 | 7.260 | 173,700 | +0.06(+0.83%) |
Dec 22, 2004 | 7.300 | 7.320 | 7.030 | 7.200 | 362,400 | -0.09(-1.23%) |
Dec 21, 2004 | 7.250 | 7.350 | 7.200 | 7.290 | 136,500 | +0.02(+0.28%) |
Dec 20, 2004 | 7.280 | 7.390 | 7.250 | 7.270 | 223,200 | +0.05(+0.69%) |
Dec 17, 2004 | 7.190 | 7.290 | 7.150 | 7.220 | 191,600 | +0.08(+1.12%) |
Dec 16, 2004 | 7.240 | 7.320 | 7.090 | 7.140 | 385,300 | -0.10(-1.38%) |
Dec 15, 2004 | 7.130 | 7.480 | 7.100 | 7.240 | 452,400 | +0.22(+3.13%) |
Dec 14, 2004 | 7.000 | 7.080 | 6.850 | 7.020 | 310,300 | -0.10(-1.40%) |
Dec 13, 2004 | 7.000 | 7.300 | 6.800 | 7.120 | 417,100 | +0.12(+1.71%) |
Dec 10, 2004 | 7.210 | 7.280 | 6.970 | 7.000 | 584,100 | -0.30(-4.11%) |
Dec 09, 2004 | 7.080 | 7.360 | 6.980 | 7.300 | 437,700 | +0.30(+4.29%) |
Dec 08, 2004 | 6.490 | 7.030 | 6.400 | 7.000 | 679,600 | +0.00(+0.00%) |
Dec 07, 2004 | 6.930 | 7.348 | 6.810 | 7.000 | 424,400 | +0.00(+0.00%) |
Dec 06, 2004 | 7.400 | 7.400 | 6.890 | 7.000 | 585,600 | -0.50(-6.67%) |
Dec 03, 2004 | 7.310 | 7.760 | 7.000 | 7.500 | 768,600 | +0.03(+0.40%) |
Dec 02, 2004 | 8.000 | 8.000 | 7.450 | 7.470 | 841,000 | -0.65(-8.00%) |
Dec 01, 2004 | 8.150 | 8.320 | 8.050 | 8.120 | 263,100 | -0.03(-0.37%) |
Nov 30, 2004 | 8.500 | 8.500 | 8.010 | 8.150 | 467,300 | -0.30(-3.55%) |
Nov 29, 2004 | 8.290 | 8.450 | 8.200 | 8.450 | 754,500 | +0.17(+2.05%) |
Nov 26, 2004 | 8.210 | 8.280 | 8.200 | 8.280 | 149,200 | +0.07(+0.85%) |
Nov 24, 2004 | 8.260 | 8.300 | 7.960 | 8.210 | 529,400 | -0.09(-1.08%) |
Nov 23, 2004 | 8.270 | 8.350 | 8.240 | 8.300 | 614,200 | +0.06(+0.73%) |
Nov 22, 2004 | 8.110 | 8.300 | 8.080 | 8.240 | 314,400 | +0.16(+1.98%) |
Nov 19, 2004 | 7.950 | 8.280 | 7.950 | 8.080 | 507,900 | +0.10(+1.25%) |
Nov 18, 2004 | 8.060 | 8.120 | 7.930 | 7.980 | 461,400 | -0.16(-1.97%) |
Nov 17, 2004 | 7.600 | 8.280 | 7.550 | 8.140 | 779,300 | +0.56(+7.39%) |
Nov 16, 2004 | 7.410 | 7.600 | 7.350 | 7.580 | 255,600 | +0.24(+3.27%) |
Nov 15, 2004 | 7.440 | 7.500 | 7.300 | 7.340 | 295,000 | -0.09(-1.21%) |
Nov 12, 2004 | 7.450 | 7.600 | 7.410 | 7.430 | 458,400 | +0.04(+0.54%) |
Nov 11, 2004 | 7.560 | 7.590 | 7.390 | 7.390 | 155,900 | -0.13(-1.73%) |
Nov 10, 2004 | 7.450 | 7.609 | 7.430 | 7.520 | 489,900 | +0.08(+1.08%) |
Nov 09, 2004 | 7.460 | 7.570 | 7.360 | 7.440 | 274,800 | -0.02(-0.27%) |
Nov 08, 2004 | 7.350 | 7.560 | 7.350 | 7.460 | 372,800 | +0.08(+1.08%) |
Nov 05, 2004 | 7.190 | 7.400 | 7.150 | 7.380 | 255,800 | +0.19(+2.64%) |
Nov 04, 2004 | 7.250 | 7.300 | 7.160 | 7.190 | 353,700 | +0.06(+0.84%) |
Nov 03, 2004 | 7.000 | 7.130 | 6.990 | 7.130 | 200,700 | +0.28(+4.09%) |
Nov 02, 2004 | 6.940 | 6.940 | 6.660 | 6.850 | 349,400 | -0.10(-1.44%) |
Nov 01, 2004 | 7.080 | 7.090 | 6.890 | 6.950 | 227,900 | -0.13(-1.84%) |
Oct 29, 2004 | 6.800 | 7.100 | 6.800 | 7.080 | 281,500 | +0.31(+4.58%) |
Oct 28, 2004 | 6.740 | 7.010 | 6.730 | 6.770 | 263,200 | -0.03(-0.44%) |
Oct 27, 2004 | 7.000 | 7.020 | 6.750 | 6.800 | 283,100 | -0.13(-1.88%) |
Oct 26, 2004 | 7.100 | 7.100 | 6.910 | 6.930 | 312,100 | -0.15(-2.12%) |
Oct 25, 2004 | 6.900 | 7.100 | 6.900 | 7.080 | 393,400 | +0.24(+3.51%) |
Oct 22, 2004 | 6.750 | 6.860 | 6.750 | 6.840 | 185,500 | +0.00(+0.00%) |
Oct 21, 2004 | 6.840 | 6.930 | 6.760 | 6.840 | 260,900 | +0.00(+0.00%) |
Oct 20, 2004 | 6.770 | 7.000 | 6.760 | 6.840 | 375,200 | +0.22(+3.32%) |
Oct 19, 2004 | 6.800 | 6.869 | 6.600 | 6.620 | 155,300 | -0.07(-1.05%) |
Oct 18, 2004 | 6.770 | 6.870 | 6.470 | 6.690 | 367,800 | +0.02(+0.30%) |
Oct 15, 2004 | 6.730 | 6.800 | 6.570 | 6.670 | 239,000 | -0.03(-0.45%) |
Oct 14, 2004 | 6.810 | 6.810 | 6.700 | 6.700 | 315,500 | +0.02(+0.30%) |
Oct 13, 2004 | 6.480 | 6.690 | 6.420 | 6.680 | 507,600 | +0.13(+1.98%) |
Oct 12, 2004 | 6.400 | 6.570 | 6.350 | 6.550 | 456,900 | -0.13(-1.95%) |
Oct 11, 2004 | 6.640 | 6.730 | 6.500 | 6.680 | 236,900 | +0.10(+1.52%) |
Oct 08, 2004 | 6.580 | 6.720 | 6.580 | 6.580 | 244,500 | +0.08(+1.23%) |
Oct 07, 2004 | 6.590 | 6.600 | 6.500 | 6.500 | 290,200 | -0.07(-1.07%) |
Oct 06, 2004 | 6.530 | 6.600 | 6.400 | 6.570 | 375,000 | +0.03(+0.46%) |
Oct 05, 2004 | 6.240 | 6.570 | 6.240 | 6.540 | 652,900 | +0.34(+5.48%) |
Oct 04, 2004 | 6.140 | 6.230 | 6.010 | 6.200 | 640,000 | -0.18(-2.82%) |
Oct 01, 2004 | 6.340 | 6.399 | 6.200 | 6.380 | 437,400 | +0.03(+0.47%) |
Sep 30, 2004 | 6.170 | 6.360 | 6.160 | 6.350 | 825,000 | +0.20(+3.25%) |
Sep 29, 2004 | 6.490 | 6.500 | 6.070 | 6.150 | 507,200 | -0.31(-4.80%) |
Sep 28, 2004 | 6.590 | 6.600 | 6.400 | 6.460 | 618,300 | -0.04(-0.62%) |
Sep 27, 2004 | 6.410 | 6.570 | 6.360 | 6.500 | 249,500 | +0.02(+0.31%) |
Sep 24, 2004 | 6.540 | 6.540 | 6.420 | 6.480 | 148,100 | -0.02(-0.31%) |
Sep 23, 2004 | 6.460 | 6.570 | 6.400 | 6.500 | 198,600 | +0.10(+1.56%) |
Sep 22, 2004 | 6.410 | 6.440 | 6.280 | 6.400 | 191,000 | -0.02(-0.31%) |
Sep 21, 2004 | 6.280 | 6.430 | 6.270 | 6.420 | 270,700 | +0.17(+2.72%) |
Sep 20, 2004 | 6.380 | 6.380 | 6.140 | 6.250 | 386,300 | -0.15(-2.34%) |
Sep 17, 2004 | 6.360 | 6.490 | 6.280 | 6.400 | 415,000 | +0.09(+1.43%) |
Sep 16, 2004 | 6.050 | 6.410 | 5.940 | 6.310 | 566,200 | +0.31(+5.17%) |
Sep 15, 2004 | 6.200 | 6.220 | 5.990 | 6.000 | 362,600 | -0.27(-4.31%) |
Sep 14, 2004 | 6.240 | 6.370 | 6.160 | 6.270 | 341,900 | +0.05(+0.80%) |
Sep 13, 2004 | 6.040 | 6.240 | 5.980 | 6.220 | 291,500 | +0.20(+3.32%) |
Sep 10, 2004 | 6.060 | 6.159 | 6.010 | 6.020 | 206,200 | -0.03(-0.50%) |
Sep 09, 2004 | 5.950 | 6.050 | 5.880 | 6.050 | 154,300 | +0.09(+1.51%) |
Sep 08, 2004 | 5.650 | 5.970 | 5.610 | 5.960 | 260,100 | +0.24(+4.20%) |
Sep 07, 2004 | 5.880 | 5.880 | 5.600 | 5.720 | 420,700 | -0.22(-3.70%) |
Sep 03, 2004 | 6.030 | 6.100 | 5.900 | 5.940 | 439,100 | -0.11(-1.82%) |
Sep 02, 2004 | 6.030 | 6.100 | 5.980 | 6.050 | 235,900 | +0.02(+0.33%) |
Sep 01, 2004 | 6.110 | 6.110 | 5.910 | 6.030 | 420,200 | -0.01(-0.17%) |
Aug 31, 2004 | 5.660 | 6.110 | 5.580 | 6.040 | 552,300 | +0.38(+6.71%) |
Aug 30, 2004 | 5.580 | 5.740 | 5.580 | 5.660 | 265,900 | +0.15(+2.72%) |
Aug 27, 2004 | 5.530 | 5.570 | 5.410 | 5.510 | 128,400 | -0.01(-0.18%) |
Aug 26, 2004 | 5.500 | 5.600 | 5.460 | 5.520 | 298,000 | +0.02(+0.36%) |
Aug 25, 2004 | 5.500 | 5.600 | 5.500 | 5.500 | 443,500 | +0.00(+0.00%) |
Aug 24, 2004 | 5.450 | 5.500 | 5.290 | 5.500 | 319,100 | +0.00(+0.00%) |
Aug 23, 2004 | 5.460 | 5.620 | 5.430 | 5.500 | 237,000 | -0.06(-1.08%) |
Aug 20, 2004 | 5.700 | 5.830 | 5.540 | 5.560 | 549,900 | -0.02(-0.36%) |
Aug 19, 2004 | 5.400 | 5.580 | 5.400 | 5.580 | 304,900 | +0.23(+4.30%) |
Aug 18, 2004 | 5.100 | 5.370 | 4.970 | 5.350 | 239,100 | +0.26(+5.11%) |
Aug 17, 2004 | 5.050 | 5.170 | 4.950 | 5.090 | 212,400 | +0.06(+1.19%) |
Aug 16, 2004 | 4.880 | 5.030 | 4.850 | 5.030 | 187,800 | +0.19(+3.93%) |
Aug 13, 2004 | 4.700 | 4.880 | 4.650 | 4.840 | 242,700 | +0.11(+2.33%) |
Aug 12, 2004 | 4.790 | 4.790 | 4.690 | 4.730 | 84,500 | -0.02(-0.42%) |
Aug 11, 2004 | 4.850 | 4.870 | 4.710 | 4.750 | 79,100 | -0.10(-2.06%) |
Aug 10, 2004 | 4.900 | 4.960 | 4.840 | 4.850 | 116,100 | -0.04(-0.82%) |
Aug 09, 2004 | 4.990 | 4.998 | 4.750 | 4.890 | 107,000 | -0.06(-1.21%) |
Aug 06, 2004 | 4.730 | 4.960 | 4.730 | 4.950 | 165,400 | +0.21(+4.43%) |
Aug 05, 2004 | 4.900 | 4.900 | 4.710 | 4.740 | 111,400 | -0.17(-3.46%) |
Aug 04, 2004 | 4.980 | 4.990 | 4.752 | 4.910 | 276,000 | -0.09(-1.80%) |
Aug 03, 2004 | 4.960 | 5.030 | 4.900 | 5.000 | 81,900 | +0.05(+1.01%) |
Aug 02, 2004 | 4.900 | 5.020 | 4.900 | 4.950 | 58,400 | +0.04(+0.81%) |
Jul 30, 2004 | 5.000 | 5.050 | 4.800 | 4.910 | 92,300 | +0.01(+0.20%) |
Jul 29, 2004 | 4.760 | 4.990 | 4.730 | 4.900 | 156,900 | +0.14(+2.94%) |
Jul 28, 2004 | 4.440 | 4.780 | 4.410 | 4.760 | 220,000 | +0.31(+6.97%) |
Jul 27, 2004 | 4.400 | 4.450 | 4.250 | 4.450 | 169,800 | +0.09(+2.06%) |
Jul 26, 2004 | 4.500 | 4.590 | 4.340 | 4.360 | 142,500 | -0.13(-2.90%) |
Jul 23, 2004 | 4.890 | 4.890 | 4.450 | 4.490 | 225,100 | -0.35(-7.23%) |
Jul 22, 2004 | 4.940 | 5.000 | 4.770 | 4.840 | 194,200 | -0.10(-2.02%) |
Jul 21, 2004 | 5.000 | 5.040 | 4.930 | 4.940 | 140,400 | -0.11(-2.18%) |
Jul 20, 2004 | 5.170 | 5.170 | 4.980 | 5.050 | 207,400 | -0.16(-3.07%) |
Jul 19, 2004 | 5.430 | 5.470 | 5.200 | 5.210 | 136,300 | -0.22(-4.05%) |
Jul 16, 2004 | 5.440 | 5.490 | 5.180 | 5.430 | 202,500 | +0.03(+0.56%) |
Jul 15, 2004 | 5.530 | 5.530 | 5.370 | 5.400 | 215,900 | -0.10(-1.82%) |
Jul 14, 2004 | 5.410 | 5.520 | 5.300 | 5.500 | 337,300 | +0.11(+2.04%) |
Jul 13, 2004 | 5.550 | 5.550 | 5.350 | 5.390 | 168,800 | -0.29(-5.11%) |
Jul 12, 2004 | 5.380 | 5.850 | 5.280 | 5.680 | 340,300 | +0.36(+6.77%) |
Jul 09, 2004 | 5.350 | 5.350 | 5.180 | 5.320 | 145,900 | +0.01(+0.19%) |
Jul 08, 2004 | 5.010 | 5.380 | 5.000 | 5.310 | 406,400 | +0.35(+7.06%) |
Jul 07, 2004 | 4.710 | 4.970 | 4.710 | 4.960 | 200,600 | +0.28(+5.98%) |
Jul 06, 2004 | 4.720 | 4.720 | 4.590 | 4.680 | 104,600 | -0.04(-0.85%) |
Jul 02, 2004 | 4.720 | 4.750 | 4.680 | 4.720 | 56,100 | +0.05(+1.07%) |
Jul 01, 2004 | 4.680 | 4.690 | 4.590 | 4.670 | 37,300 | +0.00(+0.00%) |
Jun 30, 2004 | 4.620 | 4.670 | 4.610 | 4.670 | 45,700 | +0.07(+1.52%) |
Jun 29, 2004 | 4.610 | 4.649 | 4.520 | 4.600 | 136,600 | -0.03(-0.65%) |
Jun 28, 2004 | 4.720 | 4.730 | 4.600 | 4.630 | 182,000 | +0.00(+0.00%) |
Jun 25, 2004 | 4.700 | 4.700 | 4.620 | 4.630 | 76,000 | -0.03(-0.64%) |
Jun 24, 2004 | 4.630 | 4.750 | 4.610 | 4.660 | 197,500 | +0.07(+1.53%) |
Jun 23, 2004 | 4.680 | 4.680 | 4.590 | 4.590 | 86,700 | -0.09(-1.92%) |
Jun 22, 2004 | 4.680 | 4.700 | 4.670 | 4.680 | 57,100 | +0.00(+0.00%) |
Jun 21, 2004 | 4.770 | 4.770 | 4.650 | 4.680 | 85,200 | -0.02(-0.43%) |
Jun 18, 2004 | 4.600 | 4.700 | 4.600 | 4.700 | 83,000 | +0.18(+3.98%) |
Jun 17, 2004 | 4.380 | 4.520 | 4.360 | 4.520 | 73,200 | +0.09(+2.03%) |
Jun 16, 2004 | 4.500 | 4.500 | 4.400 | 4.430 | 126,600 | -0.07(-1.56%) |
Jun 15, 2004 | 4.460 | 4.520 | 4.460 | 4.500 | 139,200 | +0.01(+0.22%) |
Jun 14, 2004 | 4.600 | 4.600 | 4.460 | 4.490 | 165,300 | -0.12(-2.60%) |
Jun 10, 2004 | 4.650 | 4.740 | 4.600 | 4.610 | 113,100 | -0.09(-1.91%) |
Jun 09, 2004 | 4.750 | 4.750 | 4.570 | 4.700 | 176,100 | -0.06(-1.26%) |
Jun 08, 2004 | 4.750 | 4.800 | 4.670 | 4.760 | 116,200 | +0.07(+1.49%) |
Jun 07, 2004 | 4.650 | 4.700 | 4.590 | 4.690 | 112,500 | +0.19(+4.22%) |
Jun 04, 2004 | 4.150 | 4.520 | 4.130 | 4.500 | 141,100 | +0.37(+8.96%) |
Jun 03, 2004 | 4.130 | 4.180 | 4.120 | 4.130 | 83,700 | +0.00(+0.00%) |
Jun 02, 2004 | 4.220 | 4.230 | 4.100 | 4.130 | 152,500 | -0.07(-1.67%) |