Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.900 | 2.990 | 2.890 | 2.990 | 166,137 | +0.08(+2.75%) |
Mar 30, 2005 | 2.870 | 3.020 | 2.850 | 2.910 | 316,813 | +0.10(+3.56%) |
Mar 29, 2005 | 3.020 | 3.090 | 2.810 | 2.810 | 301,639 | -0.19(-6.33%) |
Mar 28, 2005 | 3.050 | 3.080 | 3.000 | 3.000 | 234,744 | -0.01(-0.33%) |
Mar 24, 2005 | 3.060 | 3.070 | 3.000 | 3.010 | 193,821 | +0.00(+0.00%) |
Mar 23, 2005 | 3.050 | 3.100 | 3.000 | 3.010 | 155,683 | -0.01(-0.33%) |
Mar 22, 2005 | 3.100 | 3.130 | 3.020 | 3.020 | 160,638 | -0.02(-0.66%) |
Mar 21, 2005 | 3.100 | 3.140 | 3.000 | 3.040 | 306,039 | +0.01(+0.33%) |
Mar 18, 2005 | 3.000 | 3.070 | 2.990 | 3.030 | 263,373 | +0.00(+0.00%) |
Mar 17, 2005 | 3.090 | 3.100 | 3.000 | 3.030 | 391,537 | -0.02(-0.66%) |
Mar 16, 2005 | 3.010 | 3.080 | 3.000 | 3.050 | 280,926 | +0.02(+0.66%) |
Mar 15, 2005 | 3.180 | 3.200 | 3.020 | 3.030 | 278,219 | -0.14(-4.42%) |
Mar 14, 2005 | 3.120 | 3.200 | 3.000 | 3.170 | 541,315 | +0.17(+5.67%) |
Mar 11, 2005 | 3.240 | 3.280 | 3.000 | 3.000 | 1,447,762 | -0.20(-6.25%) |
Mar 10, 2005 | 3.340 | 3.390 | 3.200 | 3.200 | 2,960,271 | -0.51(-13.75%) |
Mar 09, 2005 | 3.860 | 4.000 | 3.620 | 3.710 | 326,085 | -0.12(-3.13%) |
Mar 08, 2005 | 3.780 | 3.860 | 3.750 | 3.830 | 183,422 | +0.05(+1.32%) |
Mar 07, 2005 | 3.780 | 3.846 | 3.770 | 3.780 | 93,197 | -0.02(-0.55%) |
Mar 04, 2005 | 3.850 | 3.900 | 3.750 | 3.801 | 363,034 | +0.00(+0.03%) |
Mar 03, 2005 | 3.830 | 3.900 | 3.800 | 3.800 | 107,411 | -0.04(-1.04%) |
Mar 02, 2005 | 3.810 | 3.900 | 3.810 | 3.840 | 96,572 | +0.02(+0.52%) |
Mar 01, 2005 | 3.990 | 3.990 | 3.800 | 3.820 | 140,322 | -0.16(-4.02%) |
Feb 28, 2005 | 4.100 | 4.130 | 3.980 | 3.980 | 111,447 | -0.13(-3.16%) |
Feb 25, 2005 | 4.040 | 4.220 | 4.040 | 4.110 | 60,982 | +0.06(+1.48%) |
Feb 24, 2005 | 4.190 | 4.250 | 3.970 | 4.050 | 141,262 | -0.15(-3.57%) |
Feb 23, 2005 | 3.950 | 4.200 | 3.800 | 4.200 | 246,338 | +0.20(+5.00%) |
Feb 22, 2005 | 4.060 | 4.070 | 3.990 | 4.000 | 99,783 | -0.04(-0.99%) |
Feb 18, 2005 | 4.200 | 4.210 | 4.010 | 4.040 | 134,252 | -0.15(-3.58%) |
Feb 17, 2005 | 4.250 | 4.280 | 4.150 | 4.190 | 55,247 | -0.04(-0.95%) |
Feb 16, 2005 | 4.100 | 4.250 | 4.100 | 4.230 | 67,866 | +0.03(+0.69%) |
Feb 15, 2005 | 4.250 | 4.280 | 4.090 | 4.201 | 107,898 | -0.02(-0.45%) |
Feb 14, 2005 | 4.230 | 4.240 | 4.060 | 4.220 | 110,911 | +0.06(+1.44%) |
Feb 11, 2005 | 4.080 | 4.200 | 4.070 | 4.160 | 221,929 | +0.14(+3.48%) |
Feb 10, 2005 | 4.100 | 4.100 | 3.980 | 4.020 | 288,664 | -0.05(-1.23%) |
Feb 09, 2005 | 4.430 | 4.540 | 4.000 | 4.070 | 979,529 | +0.08(+2.01%) |
Feb 08, 2005 | 4.010 | 4.050 | 3.990 | 3.990 | 56,308 | -0.02(-0.50%) |
Feb 07, 2005 | 4.130 | 4.130 | 4.000 | 4.010 | 46,977 | -0.02(-0.50%) |
Feb 04, 2005 | 4.000 | 4.060 | 4.000 | 4.030 | 62,077 | +0.00(+0.00%) |
Feb 03, 2005 | 4.110 | 4.110 | 4.000 | 4.030 | 55,763 | -0.02(-0.49%) |
Feb 02, 2005 | 4.000 | 4.120 | 3.980 | 4.050 | 239,074 | +0.04(+1.00%) |
Feb 01, 2005 | 4.010 | 4.100 | 4.000 | 4.010 | 62,770 | -0.03(-0.74%) |
Jan 31, 2005 | 4.010 | 4.130 | 4.010 | 4.040 | 97,800 | +0.02(+0.50%) |
Jan 28, 2005 | 4.020 | 4.270 | 4.010 | 4.020 | 162,655 | -0.08(-1.95%) |
Jan 27, 2005 | 4.000 | 4.200 | 4.000 | 4.100 | 347,201 | +0.04(+0.99%) |
Jan 26, 2005 | 4.160 | 4.160 | 3.950 | 4.060 | 118,262 | -0.07(-1.69%) |
Jan 25, 2005 | 4.150 | 4.250 | 4.010 | 4.130 | 128,438 | -0.02(-0.48%) |
Jan 24, 2005 | 4.270 | 4.270 | 4.150 | 4.150 | 134,883 | -0.04(-0.95%) |
Jan 21, 2005 | 4.160 | 4.240 | 4.160 | 4.190 | 74,996 | +0.05(+1.21%) |
Jan 20, 2005 | 4.200 | 4.290 | 4.130 | 4.140 | 52,030 | -0.08(-1.90%) |
Jan 19, 2005 | 4.240 | 4.290 | 4.170 | 4.220 | 76,015 | +0.03(+0.69%) |
Jan 18, 2005 | 4.250 | 4.310 | 4.190 | 4.191 | 84,428 | -0.05(-1.16%) |
Jan 14, 2005 | 4.150 | 4.510 | 4.050 | 4.240 | 175,175 | +0.20(+4.95%) |
Jan 13, 2005 | 4.100 | 4.170 | 4.020 | 4.040 | 59,493 | -0.09(-2.18%) |
Jan 12, 2005 | 4.190 | 4.280 | 4.050 | 4.130 | 118,973 | -0.13(-3.05%) |
Jan 11, 2005 | 4.110 | 4.270 | 4.090 | 4.260 | 112,782 | +0.17(+4.16%) |
Jan 10, 2005 | 4.190 | 4.300 | 4.090 | 4.090 | 129,376 | -0.10(-2.39%) |
Jan 07, 2005 | 4.320 | 4.320 | 4.170 | 4.190 | 65,737 | -0.01(-0.24%) |
Jan 06, 2005 | 4.310 | 4.340 | 4.190 | 4.200 | 96,821 | -0.10(-2.33%) |
Jan 05, 2005 | 4.470 | 4.530 | 4.290 | 4.300 | 116,085 | -0.18(-4.02%) |
Jan 04, 2005 | 4.500 | 4.650 | 4.480 | 4.480 | 76,426 | -0.06(-1.32%) |
Jan 03, 2005 | 4.450 | 4.780 | 4.450 | 4.540 | 176,094 | +0.09(+2.02%) |
Dec 31, 2004 | 4.450 | 4.560 | 4.440 | 4.450 | 166,961 | -0.06(-1.33%) |
Dec 30, 2004 | 4.470 | 4.540 | 4.450 | 4.510 | 107,600 | +0.02(+0.45%) |
Dec 29, 2004 | 4.660 | 4.660 | 4.470 | 4.490 | 112,400 | -0.09(-1.97%) |
Dec 28, 2004 | 4.590 | 4.640 | 4.500 | 4.580 | 78,500 | -0.01(-0.22%) |
Dec 27, 2004 | 4.840 | 4.860 | 4.560 | 4.590 | 83,900 | -0.16(-3.37%) |
Dec 23, 2004 | 4.600 | 4.750 | 4.600 | 4.750 | 66,700 | +0.17(+3.71%) |
Dec 22, 2004 | 4.600 | 4.640 | 4.500 | 4.580 | 110,800 | -0.04(-0.87%) |
Dec 21, 2004 | 4.710 | 4.710 | 4.570 | 4.620 | 118,500 | -0.05(-1.07%) |
Dec 20, 2004 | 5.020 | 5.020 | 4.624 | 4.670 | 198,000 | -0.33(-6.60%) |
Dec 17, 2004 | 5.000 | 5.000 | 4.871 | 5.000 | 106,600 | +0.10(+2.04%) |
Dec 16, 2004 | 5.000 | 5.090 | 4.733 | 4.900 | 186,600 | +0.20(+4.26%) |
Dec 15, 2004 | 4.700 | 4.710 | 4.630 | 4.700 | 163,200 | +0.05(+1.08%) |
Dec 14, 2004 | 4.740 | 4.750 | 4.630 | 4.650 | 117,000 | -0.05(-1.06%) |
Dec 13, 2004 | 4.600 | 4.750 | 4.600 | 4.700 | 58,900 | +0.05(+1.10%) |
Dec 10, 2004 | 4.860 | 4.900 | 4.600 | 4.649 | 135,400 | -0.00(-0.02%) |
Dec 09, 2004 | 4.650 | 4.810 | 4.630 | 4.650 | 143,100 | -0.03(-0.64%) |
Dec 08, 2004 | 4.700 | 4.860 | 4.600 | 4.680 | 159,200 | +0.07(+1.52%) |
Dec 07, 2004 | 4.700 | 4.710 | 4.540 | 4.610 | 155,500 | -0.09(-1.91%) |
Dec 06, 2004 | 4.780 | 4.870 | 4.600 | 4.700 | 518,000 | -0.10(-2.08%) |
Dec 03, 2004 | 4.900 | 5.120 | 4.720 | 4.800 | 566,500 | -0.37(-7.16%) |
Dec 02, 2004 | 5.250 | 5.500 | 5.170 | 5.170 | 325,000 | -0.27(-4.96%) |
Dec 01, 2004 | 5.780 | 5.840 | 5.170 | 5.440 | 419,900 | -0.43(-7.33%) |
Nov 30, 2004 | 5.940 | 5.940 | 5.780 | 5.870 | 84,800 | -0.01(-0.17%) |
Nov 29, 2004 | 5.800 | 6.030 | 5.800 | 5.880 | 136,800 | -0.02(-0.34%) |
Nov 26, 2004 | 5.800 | 5.940 | 5.660 | 5.900 | 28,900 | +0.15(+2.61%) |
Nov 24, 2004 | 5.960 | 5.990 | 5.600 | 5.750 | 299,100 | -0.27(-4.49%) |
Nov 23, 2004 | 6.000 | 6.110 | 5.950 | 6.020 | 93,500 | +0.02(+0.33%) |
Nov 22, 2004 | 6.200 | 6.200 | 5.970 | 6.000 | 167,900 | -0.18(-2.91%) |
Nov 19, 2004 | 6.120 | 6.180 | 5.850 | 6.180 | 731,800 | +0.13(+2.15%) |
Nov 18, 2004 | 6.000 | 6.250 | 5.989 | 6.050 | 386,500 | +0.06(+1.00%) |
Nov 17, 2004 | 6.290 | 6.290 | 5.850 | 5.990 | 186,600 | -0.19(-3.07%) |
Nov 16, 2004 | 5.750 | 6.370 | 5.710 | 6.180 | 526,200 | +0.41(+7.11%) |
Nov 15, 2004 | 5.610 | 5.840 | 5.610 | 5.770 | 122,200 | +0.02(+0.35%) |
Nov 12, 2004 | 5.620 | 5.750 | 5.590 | 5.750 | 63,600 | +0.02(+0.35%) |
Nov 11, 2004 | 5.550 | 5.750 | 5.550 | 5.730 | 157,200 | +0.05(+0.88%) |
Nov 10, 2004 | 5.650 | 5.730 | 5.500 | 5.680 | 183,200 | +0.01(+0.18%) |
Nov 09, 2004 | 5.650 | 5.830 | 5.400 | 5.670 | 317,400 | -0.08(-1.39%) |
Nov 08, 2004 | 5.670 | 5.800 | 5.490 | 5.750 | 150,700 | +0.05(+0.88%) |
Nov 05, 2004 | 5.450 | 5.800 | 5.350 | 5.700 | 314,000 | +0.31(+5.75%) |
Nov 04, 2004 | 5.160 | 5.480 | 5.160 | 5.390 | 190,600 | +0.10(+1.89%) |
Nov 03, 2004 | 5.270 | 5.370 | 5.050 | 5.290 | 202,800 | +0.04(+0.76%) |
Nov 02, 2004 | 5.340 | 5.340 | 4.970 | 5.250 | 164,600 | -0.06(-1.13%) |
Nov 01, 2004 | 4.930 | 5.350 | 4.930 | 5.310 | 289,900 | +0.31(+6.20%) |
Oct 29, 2004 | 4.760 | 5.250 | 4.600 | 5.000 | 260,700 | +0.27(+5.71%) |
Oct 28, 2004 | 4.850 | 5.030 | 4.600 | 4.730 | 381,700 | +0.23(+5.11%) |
Oct 27, 2004 | 4.430 | 4.600 | 4.253 | 4.500 | 63,200 | +0.17(+3.93%) |
Oct 26, 2004 | 4.260 | 4.430 | 4.170 | 4.330 | 55,000 | +0.06(+1.41%) |
Oct 25, 2004 | 4.370 | 4.510 | 4.260 | 4.270 | 44,800 | -0.15(-3.39%) |
Oct 22, 2004 | 4.540 | 4.640 | 4.400 | 4.420 | 52,800 | -0.12(-2.64%) |
Oct 21, 2004 | 4.564 | 4.660 | 4.500 | 4.540 | 45,400 | -0.01(-0.22%) |
Oct 20, 2004 | 4.700 | 4.740 | 4.520 | 4.550 | 42,500 | -0.12(-2.57%) |
Oct 19, 2004 | 4.680 | 4.780 | 4.540 | 4.670 | 47,800 | -0.10(-2.10%) |
Oct 18, 2004 | 4.740 | 4.790 | 4.540 | 4.770 | 54,100 | +0.11(+2.36%) |
Oct 15, 2004 | 4.560 | 4.800 | 4.560 | 4.660 | 26,900 | +0.02(+0.43%) |
Oct 14, 2004 | 4.410 | 4.640 | 4.400 | 4.640 | 23,000 | +0.08(+1.75%) |
Oct 13, 2004 | 4.460 | 4.560 | 4.400 | 4.560 | 34,700 | +0.06(+1.33%) |
Oct 12, 2004 | 4.730 | 4.740 | 4.500 | 4.500 | 47,800 | -0.23(-4.86%) |
Oct 11, 2004 | 4.960 | 4.960 | 4.710 | 4.730 | 28,000 | -0.08(-1.66%) |
Oct 08, 2004 | 4.850 | 4.960 | 4.710 | 4.810 | 48,200 | -0.14(-2.83%) |
Oct 07, 2004 | 5.000 | 5.000 | 4.820 | 4.950 | 71,400 | +0.01(+0.20%) |
Oct 06, 2004 | 4.540 | 5.000 | 4.540 | 4.940 | 114,200 | +0.31(+6.70%) |
Oct 05, 2004 | 4.390 | 4.840 | 4.390 | 4.630 | 52,400 | +0.20(+4.51%) |
Oct 04, 2004 | 4.470 | 4.550 | 4.410 | 4.430 | 45,000 | -0.12(-2.64%) |
Oct 01, 2004 | 4.390 | 4.590 | 4.390 | 4.550 | 48,800 | +0.05(+1.11%) |
Sep 30, 2004 | 4.350 | 4.580 | 4.310 | 4.500 | 60,900 | +0.06(+1.35%) |
Sep 29, 2004 | 4.750 | 4.780 | 4.360 | 4.440 | 157,800 | -0.36(-7.50%) |
Sep 28, 2004 | 5.080 | 5.180 | 4.750 | 4.800 | 111,100 | -0.30(-5.88%) |
Sep 27, 2004 | 5.010 | 5.300 | 4.830 | 5.100 | 210,100 | +0.14(+2.82%) |
Sep 24, 2004 | 4.590 | 5.000 | 4.530 | 4.960 | 205,800 | +0.40(+8.77%) |
Sep 23, 2004 | 4.210 | 4.580 | 4.200 | 4.560 | 74,200 | +0.34(+8.06%) |
Sep 22, 2004 | 4.360 | 4.490 | 4.210 | 4.220 | 75,000 | -0.22(-4.95%) |
Sep 21, 2004 | 4.120 | 4.490 | 4.120 | 4.440 | 109,600 | +0.30(+7.25%) |
Sep 20, 2004 | 4.160 | 4.250 | 4.110 | 4.140 | 45,500 | -0.05(-1.19%) |
Sep 17, 2004 | 4.190 | 4.230 | 4.100 | 4.190 | 67,800 | +0.04(+0.96%) |
Sep 16, 2004 | 4.120 | 4.180 | 4.050 | 4.150 | 93,100 | +0.14(+3.49%) |
Sep 15, 2004 | 4.040 | 4.080 | 4.000 | 4.010 | 27,400 | -0.09(-2.20%) |
Sep 14, 2004 | 4.000 | 4.180 | 4.000 | 4.100 | 48,200 | +0.06(+1.49%) |
Sep 13, 2004 | 4.000 | 4.180 | 3.910 | 4.040 | 71,600 | +0.04(+1.00%) |
Sep 10, 2004 | 3.950 | 4.040 | 3.900 | 4.000 | 30,278 | +0.01(+0.25%) |
Sep 09, 2004 | 3.940 | 4.070 | 3.940 | 3.990 | 49,100 | -0.01(-0.25%) |
Sep 08, 2004 | 3.720 | 4.250 | 3.700 | 4.000 | 135,900 | -0.16(-3.85%) |
Sep 07, 2004 | 4.050 | 4.240 | 4.050 | 4.160 | 43,261 | +0.00(+0.00%) |
Sep 03, 2004 | 4.150 | 4.250 | 4.130 | 4.160 | 68,000 | -0.02(-0.48%) |
Sep 02, 2004 | 3.970 | 4.180 | 3.970 | 4.180 | 33,300 | +0.06(+1.46%) |
Sep 01, 2004 | 4.110 | 4.200 | 4.000 | 4.120 | 35,600 | +0.01(+0.24%) |
Aug 31, 2004 | 4.180 | 4.180 | 3.910 | 4.110 | 59,100 | -0.06(-1.44%) |
Aug 30, 2004 | 4.110 | 4.250 | 4.090 | 4.170 | 24,300 | -0.11(-2.57%) |
Aug 27, 2004 | 3.980 | 4.280 | 3.980 | 4.280 | 47,000 | +0.29(+7.27%) |
Aug 26, 2004 | 3.990 | 4.060 | 3.980 | 3.990 | 26,900 | +0.08(+2.05%) |
Aug 25, 2004 | 3.970 | 4.060 | 3.850 | 3.910 | 47,500 | -0.13(-3.15%) |
Aug 24, 2004 | 4.070 | 4.160 | 3.960 | 4.037 | 31,200 | -0.06(-1.54%) |
Aug 23, 2004 | 3.820 | 4.390 | 3.820 | 4.100 | 88,679 | +0.24(+6.22%) |
Aug 20, 2004 | 3.720 | 3.930 | 3.720 | 3.860 | 41,086 | +0.03(+0.78%) |
Aug 19, 2004 | 3.670 | 3.880 | 3.670 | 3.830 | 35,900 | +0.05(+1.32%) |
Aug 18, 2004 | 3.590 | 3.800 | 3.590 | 3.780 | 69,558 | +0.04(+1.07%) |
Aug 17, 2004 | 3.590 | 3.750 | 3.590 | 3.740 | 54,500 | +0.09(+2.47%) |
Aug 16, 2004 | 3.580 | 3.750 | 3.560 | 3.650 | 77,600 | -0.07(-1.88%) |
Aug 13, 2004 | 3.570 | 3.750 | 3.570 | 3.720 | 23,600 | +0.06(+1.64%) |
Aug 12, 2004 | 3.620 | 3.760 | 3.620 | 3.660 | 32,000 | -0.06(-1.61%) |
Aug 11, 2004 | 3.650 | 3.760 | 3.580 | 3.720 | 89,300 | +0.03(+0.81%) |
Aug 10, 2004 | 3.740 | 3.750 | 3.650 | 3.690 | 71,000 | -0.01(-0.27%) |
Aug 09, 2004 | 3.750 | 3.810 | 3.700 | 3.700 | 50,767 | -0.11(-2.89%) |
Aug 06, 2004 | 3.680 | 3.860 | 3.650 | 3.810 | 74,700 | +0.10(+2.70%) |
Aug 05, 2004 | 3.690 | 3.920 | 3.670 | 3.710 | 77,400 | -0.09(-2.37%) |
Aug 04, 2004 | 3.720 | 3.800 | 3.700 | 3.800 | 73,900 | +0.05(+1.33%) |
Aug 03, 2004 | 3.880 | 3.990 | 3.720 | 3.750 | 67,734 | -0.05(-1.32%) |
Aug 02, 2004 | 3.880 | 3.880 | 3.720 | 3.800 | 71,000 | +0.00(+0.00%) |
Jul 30, 2004 | 3.880 | 3.880 | 3.750 | 3.800 | 69,600 | -0.08(-2.06%) |
Jul 29, 2004 | 3.780 | 3.880 | 3.750 | 3.880 | 91,600 | +0.06(+1.57%) |
Jul 28, 2004 | 3.930 | 4.060 | 3.800 | 3.820 | 153,500 | -0.22(-5.45%) |
Jul 27, 2004 | 4.020 | 4.220 | 3.850 | 4.040 | 145,900 | +0.04(+1.00%) |
Jul 26, 2004 | 4.280 | 4.380 | 3.800 | 4.000 | 308,200 | -0.27(-6.32%) |
Jul 23, 2004 | 4.330 | 4.500 | 4.250 | 4.270 | 80,000 | -0.27(-5.95%) |
Jul 22, 2004 | 4.400 | 4.630 | 4.250 | 4.540 | 141,500 | +0.12(+2.71%) |
Jul 21, 2004 | 4.560 | 4.700 | 4.400 | 4.420 | 108,500 | -0.10(-2.21%) |
Jul 20, 2004 | 4.570 | 4.570 | 4.400 | 4.520 | 111,300 | -0.01(-0.22%) |
Jul 19, 2004 | 4.460 | 4.550 | 4.300 | 4.530 | 196,400 | +0.10(+2.26%) |
Jul 16, 2004 | 4.710 | 4.730 | 4.290 | 4.430 | 342,300 | -0.22(-4.73%) |
Jul 15, 2004 | 4.610 | 5.450 | 4.300 | 4.650 | 1,812,100 | +0.19(+4.26%) |
Jul 14, 2004 | 3.950 | 4.610 | 3.940 | 4.460 | 1,058,000 | +0.68(+17.99%) |
Jul 13, 2004 | 3.640 | 3.790 | 3.640 | 3.780 | 40,500 | +0.05(+1.34%) |
Jul 12, 2004 | 3.650 | 3.800 | 3.580 | 3.730 | 140,700 | +0.10(+2.75%) |
Jul 09, 2004 | 3.610 | 3.650 | 3.580 | 3.630 | 38,700 | +0.02(+0.55%) |
Jul 08, 2004 | 3.680 | 3.800 | 3.580 | 3.610 | 161,700 | -0.06(-1.63%) |
Jul 07, 2004 | 3.620 | 3.740 | 3.580 | 3.670 | 177,400 | -0.02(-0.54%) |
Jul 06, 2004 | 3.680 | 3.730 | 3.550 | 3.690 | 202,300 | -0.02(-0.54%) |
Jul 02, 2004 | 3.660 | 3.730 | 3.660 | 3.710 | 51,300 | +0.06(+1.64%) |
Jul 01, 2004 | 3.600 | 3.720 | 3.600 | 3.650 | 148,500 | +0.01(+0.27%) |
Jun 30, 2004 | 3.650 | 3.660 | 3.540 | 3.640 | 178,600 | +0.03(+0.83%) |
Jun 29, 2004 | 3.840 | 3.840 | 3.590 | 3.610 | 294,300 | -0.04(-1.10%) |
Jun 28, 2004 | 3.700 | 3.950 | 3.600 | 3.650 | 381,100 | -0.18(-4.70%) |
Jun 25, 2004 | 3.850 | 4.550 | 3.660 | 3.830 | 2,989,900 | -0.08(-2.05%) |
Jun 24, 2004 | 3.870 | 4.040 | 3.850 | 3.910 | 195,300 | +0.05(+1.30%) |
Jun 23, 2004 | 3.900 | 4.000 | 3.860 | 3.860 | 181,000 | -0.08(-2.03%) |
Jun 22, 2004 | 4.040 | 4.040 | 3.870 | 3.940 | 107,100 | +0.01(+0.25%) |
Jun 21, 2004 | 3.860 | 4.050 | 3.860 | 3.930 | 63,300 | -0.08(-2.00%) |
Jun 18, 2004 | 4.000 | 4.050 | 3.760 | 4.010 | 229,500 | +0.02(+0.50%) |
Jun 17, 2004 | 4.110 | 4.120 | 3.950 | 3.990 | 105,300 | -0.06(-1.48%) |
Jun 16, 2004 | 4.060 | 4.140 | 3.950 | 4.050 | 100,300 | +0.01(+0.25%) |
Jun 15, 2004 | 3.830 | 4.040 | 3.830 | 4.040 | 115,700 | +0.04(+1.00%) |
Jun 14, 2004 | 3.800 | 4.000 | 3.800 | 4.000 | 255,600 | +0.14(+3.63%) |
Jun 10, 2004 | 4.070 | 4.080 | 3.800 | 3.860 | 213,400 | -0.11(-2.77%) |
Jun 09, 2004 | 4.000 | 4.070 | 3.940 | 3.970 | 281,900 | -0.10(-2.46%) |
Jun 08, 2004 | 4.000 | 4.090 | 4.000 | 4.070 | 207,800 | +0.01(+0.25%) |
Jun 07, 2004 | 4.020 | 4.060 | 3.990 | 4.060 | 116,400 | +0.00(+0.00%) |
Jun 04, 2004 | 4.100 | 4.100 | 4.000 | 4.060 | 133,500 | +0.00(+0.00%) |
Jun 03, 2004 | 4.110 | 4.110 | 4.010 | 4.060 | 98,200 | -0.05(-1.22%) |
Jun 02, 2004 | 4.050 | 4.110 | 4.000 | 4.110 | 117,300 | +0.02(+0.49%) |
Jun 01, 2004 | 4.400 | 4.410 | 4.060 | 4.090 | 211,000 | -0.02(-0.49%) |
May 28, 2004 | 4.100 | 4.240 | 3.850 | 4.110 | 1,218,500 | -0.25(-5.73%) |
May 27, 2004 | 4.460 | 4.550 | 4.340 | 4.360 | 104,100 | -0.17(-3.75%) |
May 26, 2004 | 4.600 | 4.790 | 4.450 | 4.530 | 131,500 | -0.26(-5.43%) |
May 25, 2004 | 4.465 | 4.790 | 4.350 | 4.790 | 144,100 | +0.21(+4.59%) |
May 24, 2004 | 4.370 | 4.580 | 4.300 | 4.580 | 167,900 | +0.35(+8.27%) |
May 21, 2004 | 4.630 | 4.640 | 4.229 | 4.230 | 180,100 | -0.27(-6.00%) |
May 20, 2004 | 4.640 | 4.650 | 4.380 | 4.500 | 118,100 | -0.04(-0.88%) |
May 19, 2004 | 4.640 | 4.780 | 4.500 | 4.540 | 158,700 | -0.06(-1.30%) |
May 18, 2004 | 4.530 | 4.620 | 4.530 | 4.600 | 76,200 | +0.05(+1.10%) |
May 17, 2004 | 4.710 | 4.950 | 4.450 | 4.550 | 180,700 | -0.20(-4.21%) |
May 14, 2004 | 4.710 | 4.950 | 4.450 | 4.750 | 209,000 | +0.10(+2.15%) |
May 13, 2004 | 4.350 | 4.670 | 4.340 | 4.650 | 198,800 | +0.12(+2.65%) |
May 12, 2004 | 4.240 | 4.540 | 4.220 | 4.530 | 468,600 | +0.03(+0.67%) |
May 11, 2004 | 4.530 | 4.530 | 4.250 | 4.500 | 269,600 | +0.04(+0.90%) |
May 10, 2004 | 4.280 | 4.540 | 4.220 | 4.460 | 416,000 | +0.18(+4.18%) |
May 07, 2004 | 4.270 | 4.500 | 4.250 | 4.281 | 385,300 | -0.08(-1.81%) |
May 06, 2004 | 4.120 | 4.500 | 4.080 | 4.360 | 599,600 | +0.12(+2.83%) |
May 05, 2004 | 4.150 | 4.390 | 4.050 | 4.240 | 558,600 | -0.10(-2.30%) |
May 04, 2004 | 4.200 | 4.600 | 3.910 | 4.340 | 469,300 | +0.12(+2.84%) |
May 03, 2004 | 4.820 | 5.030 | 4.220 | 4.220 | 357,300 | -0.66(-13.52%) |
Apr 30, 2004 | 5.150 | 5.160 | 4.750 | 4.880 | 337,100 | -0.33(-6.33%) |
Apr 29, 2004 | 6.000 | 6.050 | 5.200 | 5.210 | 462,000 | -0.99(-15.97%) |
Apr 28, 2004 | 6.490 | 6.490 | 6.070 | 6.200 | 177,700 | -0.27(-4.17%) |
Apr 27, 2004 | 6.410 | 6.470 | 6.270 | 6.470 | 261,500 | +0.04(+0.62%) |
Apr 26, 2004 | 6.390 | 6.450 | 6.260 | 6.430 | 159,500 | +0.05(+0.78%) |
Apr 23, 2004 | 6.110 | 6.400 | 6.000 | 6.380 | 447,500 | +0.27(+4.42%) |
Apr 22, 2004 | 5.740 | 6.210 | 5.740 | 6.110 | 190,100 | +0.36(+6.26%) |
Apr 21, 2004 | 5.900 | 6.150 | 5.710 | 5.750 | 393,300 | -0.16(-2.71%) |
Apr 20, 2004 | 6.190 | 6.400 | 5.910 | 5.910 | 237,300 | -0.27(-4.37%) |
Apr 19, 2004 | 6.170 | 6.200 | 6.000 | 6.180 | 157,300 | +0.02(+0.32%) |
Apr 16, 2004 | 6.120 | 6.300 | 5.970 | 6.160 | 92,800 | +0.14(+2.33%) |
Apr 15, 2004 | 6.115 | 6.300 | 5.950 | 6.020 | 120,600 | -0.18(-2.90%) |
Apr 14, 2004 | 6.000 | 6.250 | 5.860 | 6.200 | 173,400 | +0.10(+1.64%) |
Apr 13, 2004 | 6.200 | 6.490 | 6.100 | 6.100 | 151,100 | -0.39(-6.01%) |
Apr 12, 2004 | 6.460 | 6.500 | 6.200 | 6.490 | 160,400 | +0.25(+4.01%) |
Apr 08, 2004 | 6.500 | 6.500 | 6.200 | 6.240 | 156,300 | -0.24(-3.70%) |
Apr 07, 2004 | 6.430 | 6.490 | 6.250 | 6.480 | 192,000 | +0.12(+1.89%) |
Apr 06, 2004 | 5.770 | 6.420 | 5.750 | 6.360 | 329,100 | -0.14(-2.15%) |
Apr 05, 2004 | 6.480 | 6.530 | 6.200 | 6.500 | 299,600 | +0.32(+5.18%) |
Apr 02, 2004 | 6.390 | 6.480 | 5.950 | 6.180 | 237,600 | +0.09(+1.48%) |