Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.800 | 8.000 | 7.750 | 8.000 | 38,000 | +0.10(+1.27%) |
Jul 28, 2005 | 7.730 | 7.950 | 7.660 | 7.900 | 21,700 | +0.15(+1.94%) |
Jul 27, 2005 | 7.920 | 7.940 | 7.730 | 7.750 | 24,500 | -0.21(-2.64%) |
Jul 26, 2005 | 8.000 | 8.020 | 7.850 | 7.960 | 21,200 | -0.04(-0.50%) |
Jul 25, 2005 | 8.000 | 8.070 | 7.910 | 8.000 | 30,700 | -0.02(-0.25%) |
Jul 22, 2005 | 8.050 | 8.100 | 8.000 | 8.020 | 23,900 | +0.02(+0.25%) |
Jul 21, 2005 | 7.980 | 8.140 | 7.900 | 8.000 | 50,600 | -0.03(-0.37%) |
Jul 20, 2005 | 7.950 | 8.180 | 7.890 | 8.030 | 22,500 | -0.02(-0.25%) |
Jul 19, 2005 | 8.300 | 8.330 | 8.050 | 8.050 | 135,900 | -0.29(-3.48%) |
Jul 18, 2005 | 8.350 | 8.500 | 8.260 | 8.340 | 44,000 | +0.15(+1.83%) |
Jul 15, 2005 | 7.830 | 8.220 | 7.830 | 8.190 | 191,200 | +0.46(+5.95%) |
Jul 14, 2005 | 7.550 | 7.790 | 7.550 | 7.730 | 46,800 | +0.15(+1.98%) |
Jul 13, 2005 | 7.520 | 7.600 | 7.500 | 7.580 | 18,200 | +0.08(+1.07%) |
Jul 12, 2005 | 7.600 | 7.660 | 7.400 | 7.500 | 100,700 | -0.11(-1.45%) |
Jul 11, 2005 | 7.460 | 7.690 | 7.360 | 7.610 | 34,400 | +0.10(+1.33%) |
Jul 08, 2005 | 7.500 | 7.570 | 7.400 | 7.510 | 26,100 | -0.04(-0.53%) |
Jul 07, 2005 | 7.400 | 7.550 | 7.350 | 7.550 | 71,800 | +0.10(+1.34%) |
Jul 06, 2005 | 7.230 | 7.630 | 7.200 | 7.450 | 212,600 | +0.27(+3.76%) |
Jul 05, 2005 | 7.000 | 7.200 | 7.000 | 7.180 | 44,700 | +0.18(+2.57%) |
Jul 01, 2005 | 7.100 | 7.130 | 6.950 | 7.000 | 33,100 | -0.09(-1.27%) |
Jun 30, 2005 | 7.030 | 7.200 | 6.990 | 7.090 | 53,600 | +0.08(+1.14%) |
Jun 29, 2005 | 6.990 | 7.100 | 6.950 | 7.010 | 69,800 | +0.06(+0.86%) |
Jun 28, 2005 | 6.900 | 7.030 | 6.900 | 6.950 | 52,100 | +0.04(+0.58%) |
Jun 27, 2005 | 7.030 | 7.040 | 6.900 | 6.910 | 6,700 | -0.07(-1.00%) |
Jun 24, 2005 | 6.950 | 7.100 | 6.800 | 6.980 | 25,000 | -0.02(-0.29%) |
Jun 23, 2005 | 7.180 | 7.200 | 6.970 | 7.000 | 16,600 | -0.18(-2.51%) |
Jun 22, 2005 | 7.100 | 7.250 | 7.030 | 7.180 | 36,500 | +0.08(+1.13%) |
Jun 21, 2005 | 7.140 | 7.160 | 7.050 | 7.100 | 51,000 | +0.01(+0.14%) |
Jun 20, 2005 | 7.200 | 7.220 | 7.010 | 7.090 | 41,600 | -0.06(-0.84%) |
Jun 17, 2005 | 6.910 | 7.230 | 6.880 | 7.150 | 106,500 | +0.34(+4.99%) |
Jun 16, 2005 | 6.750 | 7.000 | 6.700 | 6.810 | 64,600 | +0.16(+2.41%) |
Jun 15, 2005 | 6.510 | 7.100 | 6.500 | 6.650 | 156,900 | +0.36(+5.72%) |
Jun 14, 2005 | 6.230 | 6.290 | 6.110 | 6.290 | 8,700 | +0.11(+1.78%) |
Jun 13, 2005 | 6.170 | 6.270 | 6.130 | 6.180 | 15,700 | +0.03(+0.49%) |
Jun 10, 2005 | 6.330 | 6.360 | 6.150 | 6.150 | 6,200 | -0.18(-2.84%) |
Jun 09, 2005 | 6.420 | 6.420 | 6.290 | 6.330 | 14,300 | -0.07(-1.09%) |
Jun 08, 2005 | 6.110 | 6.450 | 6.100 | 6.400 | 27,200 | +0.30(+4.92%) |
Jun 07, 2005 | 6.100 | 6.180 | 6.080 | 6.100 | 40,100 | +0.00(+0.00%) |
Jun 06, 2005 | 6.090 | 6.100 | 6.090 | 6.100 | 31,100 | +0.02(+0.33%) |
Jun 03, 2005 | 6.100 | 6.100 | 6.040 | 6.080 | 4,000 | -0.01(-0.16%) |
Jun 02, 2005 | 6.100 | 6.100 | 6.040 | 6.090 | 31,900 | -0.01(-0.16%) |
Jun 01, 2005 | 6.010 | 6.100 | 5.980 | 6.100 | 31,100 | +0.04(+0.66%) |
May 31, 2005 | 6.080 | 6.100 | 6.060 | 6.060 | 19,700 | -0.02(-0.33%) |
May 27, 2005 | 6.100 | 6.100 | 6.010 | 6.080 | 16,200 | -0.01(-0.16%) |
May 26, 2005 | 6.000 | 6.100 | 5.960 | 6.090 | 187,000 | +0.09(+1.50%) |
May 25, 2005 | 6.050 | 6.050 | 5.940 | 6.000 | 1,700 | +0.00(+0.00%) |
May 24, 2005 | 5.970 | 6.030 | 5.902 | 6.000 | 18,600 | +0.03(+0.50%) |
May 23, 2005 | 5.900 | 6.000 | 5.810 | 5.970 | 17,600 | +0.04(+0.67%) |
May 20, 2005 | 6.000 | 6.000 | 5.920 | 5.930 | 25,700 | -0.04(-0.67%) |
May 19, 2005 | 6.050 | 6.050 | 5.950 | 5.970 | 9,500 | -0.07(-1.16%) |
May 18, 2005 | 6.050 | 6.100 | 6.000 | 6.040 | 28,200 | +0.09(+1.51%) |
May 17, 2005 | 5.900 | 6.100 | 5.900 | 5.950 | 48,800 | -0.02(-0.34%) |
May 16, 2005 | 5.790 | 6.100 | 5.700 | 5.970 | 36,100 | +0.23(+4.01%) |
May 13, 2005 | 5.750 | 5.750 | 5.650 | 5.740 | 8,700 | -0.03(-0.52%) |
May 12, 2005 | 5.800 | 5.850 | 5.700 | 5.770 | 17,300 | -0.04(-0.69%) |
May 11, 2005 | 5.860 | 5.910 | 5.810 | 5.810 | 20,300 | -0.09(-1.53%) |
May 10, 2005 | 5.950 | 6.000 | 5.900 | 5.900 | 13,600 | -0.10(-1.67%) |
May 09, 2005 | 6.000 | 6.000 | 5.930 | 6.000 | 22,000 | +0.00(+0.00%) |
May 06, 2005 | 6.080 | 6.080 | 5.950 | 6.000 | 56,100 | -0.08(-1.32%) |
May 05, 2005 | 6.000 | 6.090 | 5.900 | 6.080 | 137,300 | +0.02(+0.33%) |
May 04, 2005 | 6.000 | 6.080 | 5.950 | 6.060 | 55,900 | +0.08(+1.34%) |
May 03, 2005 | 5.950 | 6.000 | 5.860 | 5.980 | 51,400 | +0.00(+0.00%) |
May 02, 2005 | 5.900 | 6.080 | 5.850 | 5.980 | 55,600 | +0.06(+1.01%) |
Apr 29, 2005 | 5.900 | 5.940 | 5.770 | 5.920 | 24,000 | +0.02(+0.34%) |
Apr 28, 2005 | 6.000 | 6.000 | 5.830 | 5.900 | 8,900 | -0.10(-1.67%) |
Apr 27, 2005 | 5.950 | 6.000 | 5.800 | 6.000 | 48,800 | +0.00(+0.00%) |
Apr 26, 2005 | 6.020 | 6.020 | 5.950 | 6.000 | 23,900 | +0.00(+0.00%) |
Apr 25, 2005 | 6.060 | 6.100 | 5.950 | 6.000 | 415,200 | -0.06(-0.99%) |
Apr 22, 2005 | 6.100 | 6.160 | 5.900 | 6.060 | 147,300 | -0.06(-0.98%) |
Apr 21, 2005 | 6.000 | 6.150 | 5.950 | 6.120 | 23,800 | +0.16(+2.68%) |
Apr 20, 2005 | 6.020 | 6.040 | 5.800 | 5.960 | 34,000 | -0.05(-0.83%) |
Apr 19, 2005 | 6.100 | 6.110 | 5.900 | 6.010 | 359,900 | -0.09(-1.48%) |
Apr 18, 2005 | 6.190 | 6.250 | 6.050 | 6.100 | 110,400 | +0.01(+0.16%) |
Apr 15, 2005 | 5.800 | 6.280 | 5.800 | 6.090 | 500,500 | +0.33(+5.73%) |
Apr 14, 2005 | 5.760 | 5.760 | 5.600 | 5.760 | 49,100 | -0.03(-0.52%) |
Apr 13, 2005 | 5.640 | 5.800 | 5.600 | 5.790 | 42,100 | +0.14(+2.48%) |
Apr 12, 2005 | 5.520 | 5.650 | 5.520 | 5.650 | 53,300 | +0.12(+2.17%) |
Apr 11, 2005 | 5.500 | 5.560 | 5.440 | 5.530 | 15,600 | +0.03(+0.55%) |
Apr 08, 2005 | 5.500 | 5.510 | 5.450 | 5.500 | 14,800 | +0.00(+0.00%) |
Apr 07, 2005 | 5.470 | 5.510 | 5.450 | 5.500 | 7,100 | +0.01(+0.18%) |
Apr 06, 2005 | 5.500 | 5.520 | 5.400 | 5.490 | 11,100 | -0.01(-0.18%) |
Apr 05, 2005 | 5.500 | 5.550 | 5.500 | 5.500 | 6,600 | -0.01(-0.18%) |
Apr 04, 2005 | 5.450 | 5.510 | 5.420 | 5.510 | 22,200 | +0.03(+0.55%) |
Apr 01, 2005 | 5.620 | 5.620 | 5.480 | 5.480 | 23,900 | -0.13(-2.32%) |
Mar 31, 2005 | 5.550 | 5.610 | 5.500 | 5.610 | 7,400 | +0.11(+2.00%) |
Mar 30, 2005 | 5.430 | 5.530 | 5.400 | 5.500 | 8,200 | +0.08(+1.48%) |
Mar 29, 2005 | 5.470 | 5.490 | 5.400 | 5.420 | 14,400 | -0.07(-1.28%) |
Mar 28, 2005 | 5.690 | 5.690 | 5.490 | 5.490 | 15,500 | -0.16(-2.83%) |
Mar 24, 2005 | 5.590 | 5.650 | 5.550 | 5.650 | 14,700 | +0.05(+0.89%) |
Mar 23, 2005 | 5.680 | 5.700 | 5.520 | 5.600 | 20,600 | -0.04(-0.71%) |
Mar 22, 2005 | 5.680 | 5.680 | 5.600 | 5.640 | 1,900 | +0.02(+0.36%) |
Mar 21, 2005 | 5.700 | 5.700 | 5.620 | 5.620 | 6,300 | -0.08(-1.40%) |
Mar 18, 2005 | 5.590 | 5.700 | 5.590 | 5.700 | 4,000 | +0.10(+1.79%) |
Mar 17, 2005 | 5.620 | 5.850 | 5.590 | 5.600 | 34,200 | -0.06(-1.06%) |
Mar 16, 2005 | 5.800 | 5.800 | 5.620 | 5.660 | 14,700 | -0.14(-2.41%) |
Mar 15, 2005 | 5.650 | 5.800 | 5.550 | 5.800 | 27,100 | +0.20(+3.57%) |
Mar 14, 2005 | 5.550 | 5.620 | 5.500 | 5.600 | 20,300 | +0.00(+0.00%) |
Mar 11, 2005 | 5.500 | 5.640 | 5.500 | 5.600 | 27,800 | +0.05(+0.90%) |
Mar 10, 2005 | 5.600 | 5.610 | 5.520 | 5.550 | 13,700 | -0.05(-0.89%) |
Mar 09, 2005 | 5.450 | 5.650 | 5.390 | 5.600 | 35,700 | +0.09(+1.63%) |
Mar 08, 2005 | 5.540 | 5.600 | 5.490 | 5.510 | 11,600 | -0.03(-0.54%) |
Mar 07, 2005 | 5.540 | 5.560 | 5.500 | 5.540 | 17,100 | -0.01(-0.18%) |
Mar 04, 2005 | 5.550 | 5.590 | 5.520 | 5.550 | 14,400 | +0.00(+0.00%) |
Mar 03, 2005 | 5.470 | 5.550 | 5.470 | 5.550 | 24,000 | +0.03(+0.54%) |
Mar 02, 2005 | 5.510 | 5.600 | 5.460 | 5.520 | 12,500 | -0.01(-0.18%) |
Mar 01, 2005 | 5.440 | 5.530 | 5.430 | 5.530 | 9,800 | +0.07(+1.28%) |
Feb 28, 2005 | 5.500 | 5.540 | 5.420 | 5.460 | 24,100 | -0.14(-2.50%) |
Feb 25, 2005 | 5.490 | 5.650 | 5.490 | 5.600 | 12,300 | +0.10(+1.82%) |
Feb 24, 2005 | 5.550 | 5.550 | 5.450 | 5.500 | 8,600 | -0.12(-2.14%) |
Feb 23, 2005 | 5.580 | 5.640 | 5.500 | 5.620 | 48,000 | +0.02(+0.36%) |
Feb 22, 2005 | 5.600 | 5.600 | 5.360 | 5.600 | 29,000 | -0.03(-0.53%) |
Feb 18, 2005 | 5.550 | 5.650 | 5.470 | 5.630 | 18,500 | +0.08(+1.44%) |
Feb 17, 2005 | 5.650 | 5.650 | 5.550 | 5.550 | 4,000 | -0.08(-1.42%) |
Feb 16, 2005 | 5.640 | 5.650 | 5.600 | 5.630 | 13,300 | -0.05(-0.88%) |
Feb 15, 2005 | 5.600 | 5.720 | 5.600 | 5.680 | 7,600 | +0.08(+1.43%) |
Feb 14, 2005 | 5.640 | 5.700 | 5.550 | 5.600 | 39,900 | +0.00(+0.00%) |
Feb 11, 2005 | 5.610 | 5.720 | 5.600 | 5.600 | 16,700 | -0.01(-0.18%) |
Feb 10, 2005 | 5.600 | 5.610 | 5.600 | 5.610 | 5,500 | +0.01(+0.18%) |
Feb 09, 2005 | 5.670 | 5.670 | 5.600 | 5.600 | 18,200 | -0.03(-0.53%) |
Feb 08, 2005 | 5.700 | 5.750 | 5.550 | 5.630 | 14,600 | -0.08(-1.40%) |
Feb 07, 2005 | 5.750 | 5.800 | 5.700 | 5.710 | 14,500 | -0.04(-0.70%) |
Feb 04, 2005 | 5.800 | 5.840 | 5.650 | 5.750 | 20,500 | -0.10(-1.71%) |
Feb 03, 2005 | 5.940 | 5.950 | 5.850 | 5.850 | 13,000 | -0.09(-1.52%) |
Feb 02, 2005 | 5.920 | 6.000 | 5.840 | 5.940 | 37,700 | +0.09(+1.54%) |
Feb 01, 2005 | 5.800 | 5.870 | 5.760 | 5.850 | 20,200 | +0.07(+1.21%) |
Jan 31, 2005 | 5.680 | 5.800 | 5.670 | 5.780 | 103,000 | +0.08(+1.40%) |
Jan 28, 2005 | 5.650 | 5.700 | 5.650 | 5.700 | 19,400 | +0.10(+1.79%) |
Jan 27, 2005 | 5.720 | 5.720 | 5.600 | 5.600 | 21,200 | -0.09(-1.58%) |
Jan 26, 2005 | 5.610 | 5.690 | 5.540 | 5.690 | 26,900 | +0.03(+0.53%) |
Jan 25, 2005 | 5.540 | 5.700 | 5.540 | 5.660 | 26,400 | +0.17(+3.10%) |
Jan 24, 2005 | 5.520 | 5.600 | 5.490 | 5.490 | 22,500 | -0.01(-0.18%) |
Jan 21, 2005 | 5.250 | 5.550 | 5.250 | 5.500 | 75,300 | +0.27(+5.16%) |
Jan 20, 2005 | 5.150 | 5.230 | 5.050 | 5.230 | 612,100 | +0.03(+0.58%) |
Jan 19, 2005 | 5.240 | 5.270 | 5.160 | 5.200 | 53,500 | -0.04(-0.76%) |
Jan 18, 2005 | 5.180 | 5.320 | 5.150 | 5.240 | 25,100 | +0.04(+0.77%) |
Jan 14, 2005 | 5.180 | 5.350 | 5.180 | 5.200 | 34,800 | +0.01(+0.19%) |
Jan 13, 2005 | 5.230 | 5.270 | 5.190 | 5.190 | 52,800 | -0.03(-0.57%) |
Jan 12, 2005 | 5.330 | 5.350 | 5.200 | 5.220 | 36,500 | -0.10(-1.88%) |
Jan 11, 2005 | 5.290 | 5.320 | 5.150 | 5.320 | 581,300 | +0.03(+0.57%) |
Jan 10, 2005 | 5.400 | 5.400 | 5.270 | 5.290 | 45,200 | -0.11(-2.04%) |
Jan 07, 2005 | 5.400 | 5.430 | 5.400 | 5.400 | 152,800 | +0.01(+0.19%) |
Jan 06, 2005 | 5.450 | 5.480 | 5.380 | 5.390 | 7,900 | -0.03(-0.55%) |
Jan 05, 2005 | 5.430 | 5.500 | 5.370 | 5.420 | 24,300 | -0.05(-0.91%) |
Jan 04, 2005 | 5.550 | 5.610 | 5.470 | 5.470 | 23,100 | -0.03(-0.55%) |
Jan 03, 2005 | 5.670 | 5.700 | 5.500 | 5.500 | 10,100 | -0.16(-2.83%) |
Dec 31, 2004 | 5.680 | 5.700 | 5.650 | 5.660 | 18,000 | +0.01(+0.18%) |
Dec 30, 2004 | 5.590 | 5.650 | 5.550 | 5.650 | 45,000 | +0.07(+1.25%) |
Dec 29, 2004 | 5.565 | 5.630 | 5.540 | 5.580 | 20,600 | +0.02(+0.36%) |
Dec 28, 2004 | 5.580 | 5.630 | 5.500 | 5.560 | 137,800 | -0.01(-0.18%) |
Dec 27, 2004 | 5.470 | 5.570 | 5.412 | 5.570 | 77,100 | +0.09(+1.64%) |
Dec 23, 2004 | 5.380 | 5.480 | 5.380 | 5.480 | 15,300 | +0.09(+1.67%) |
Dec 22, 2004 | 5.520 | 5.550 | 5.390 | 5.390 | 70,000 | -0.19(-3.41%) |
Dec 21, 2004 | 5.410 | 5.590 | 5.400 | 5.580 | 48,200 | +0.17(+3.14%) |
Dec 20, 2004 | 5.430 | 5.480 | 5.350 | 5.410 | 19,800 | -0.05(-0.92%) |
Dec 17, 2004 | 5.550 | 5.560 | 5.220 | 5.460 | 54,300 | -0.08(-1.44%) |
Dec 16, 2004 | 5.540 | 5.650 | 5.480 | 5.540 | 274,700 | -0.05(-0.89%) |
Dec 15, 2004 | 5.590 | 5.590 | 5.480 | 5.590 | 29,100 | +0.04(+0.72%) |
Dec 14, 2004 | 5.570 | 5.630 | 5.500 | 5.550 | 46,900 | -0.02(-0.36%) |
Dec 13, 2004 | 5.675 | 5.750 | 5.530 | 5.570 | 28,000 | -0.10(-1.76%) |
Dec 10, 2004 | 5.530 | 5.700 | 5.450 | 5.670 | 150,500 | +0.17(+3.09%) |
Dec 09, 2004 | 5.330 | 5.590 | 5.330 | 5.500 | 103,600 | +0.19(+3.58%) |
Dec 08, 2004 | 5.300 | 5.340 | 5.250 | 5.310 | 18,300 | +0.03(+0.57%) |
Dec 07, 2004 | 5.300 | 5.340 | 5.250 | 5.280 | 11,500 | -0.03(-0.56%) |
Dec 06, 2004 | 5.300 | 5.320 | 5.210 | 5.310 | 13,500 | +0.02(+0.38%) |
Dec 03, 2004 | 5.270 | 5.300 | 5.210 | 5.290 | 31,800 | +0.01(+0.19%) |
Dec 02, 2004 | 5.200 | 5.300 | 5.170 | 5.280 | 26,800 | +0.06(+1.15%) |
Dec 01, 2004 | 5.200 | 5.230 | 5.190 | 5.220 | 14,800 | +0.02(+0.38%) |
Nov 30, 2004 | 5.250 | 5.270 | 5.140 | 5.200 | 16,200 | +0.00(+0.00%) |
Nov 29, 2004 | 5.270 | 5.270 | 5.200 | 5.200 | 25,500 | +0.00(+0.00%) |
Nov 26, 2004 | 5.150 | 5.300 | 5.150 | 5.200 | 23,200 | +0.08(+1.56%) |
Nov 24, 2004 | 5.200 | 5.220 | 5.090 | 5.120 | 48,400 | -0.06(-1.16%) |
Nov 23, 2004 | 5.280 | 5.280 | 5.080 | 5.180 | 41,700 | -0.08(-1.52%) |
Nov 22, 2004 | 5.480 | 5.490 | 5.260 | 5.260 | 116,600 | -0.19(-3.49%) |
Nov 19, 2004 | 5.330 | 5.460 | 5.330 | 5.450 | 45,300 | +0.14(+2.64%) |
Nov 18, 2004 | 5.320 | 5.400 | 5.310 | 5.310 | 35,000 | +0.00(+0.00%) |
Nov 17, 2004 | 5.350 | 5.450 | 5.310 | 5.310 | 203,900 | +0.02(+0.38%) |
Nov 16, 2004 | 5.340 | 5.360 | 5.280 | 5.290 | 59,800 | -0.05(-0.94%) |
Nov 15, 2004 | 5.300 | 5.380 | 5.300 | 5.340 | 510,600 | +0.04(+0.75%) |
Nov 12, 2004 | 5.200 | 5.340 | 5.180 | 5.300 | 39,100 | +0.14(+2.71%) |
Nov 11, 2004 | 5.250 | 5.260 | 5.100 | 5.160 | 55,600 | -0.09(-1.71%) |
Nov 10, 2004 | 5.220 | 5.380 | 5.200 | 5.250 | 275,500 | +0.07(+1.35%) |
Nov 09, 2004 | 5.210 | 5.210 | 5.140 | 5.180 | 167,700 | -0.05(-0.96%) |
Nov 08, 2004 | 5.280 | 5.300 | 5.120 | 5.230 | 18,500 | -0.02(-0.38%) |
Nov 05, 2004 | 5.050 | 5.250 | 5.000 | 5.250 | 817,200 | +0.19(+3.75%) |
Nov 04, 2004 | 5.050 | 5.090 | 4.990 | 5.060 | 40,900 | +0.06(+1.20%) |
Nov 03, 2004 | 5.100 | 5.100 | 4.970 | 5.000 | 74,600 | -0.09(-1.77%) |
Nov 02, 2004 | 5.180 | 5.190 | 5.080 | 5.090 | 103,800 | -0.06(-1.17%) |
Nov 01, 2004 | 5.250 | 5.250 | 5.120 | 5.150 | 112,300 | -0.15(-2.83%) |
Oct 29, 2004 | 5.190 | 5.360 | 5.100 | 5.300 | 42,000 | +0.12(+2.32%) |
Oct 28, 2004 | 5.260 | 5.290 | 5.140 | 5.180 | 65,500 | -0.09(-1.71%) |
Oct 27, 2004 | 5.400 | 5.410 | 5.240 | 5.270 | 43,400 | -0.12(-2.23%) |
Oct 26, 2004 | 5.360 | 5.400 | 5.270 | 5.390 | 38,200 | +0.03(+0.56%) |
Oct 25, 2004 | 5.280 | 5.360 | 5.263 | 5.360 | 19,000 | +0.11(+2.10%) |
Oct 22, 2004 | 5.150 | 5.250 | 5.150 | 5.250 | 44,900 | +0.20(+3.96%) |
Oct 21, 2004 | 4.970 | 5.060 | 4.970 | 5.050 | 15,900 | +0.03(+0.60%) |
Oct 20, 2004 | 5.060 | 5.100 | 4.990 | 5.020 | 37,300 | -0.04(-0.79%) |
Oct 19, 2004 | 5.210 | 5.240 | 5.050 | 5.060 | 14,300 | -0.22(-4.17%) |
Oct 18, 2004 | 5.400 | 5.400 | 5.240 | 5.280 | 22,400 | -0.10(-1.86%) |
Oct 15, 2004 | 5.440 | 5.500 | 5.380 | 5.380 | 10,100 | -0.07(-1.28%) |
Oct 14, 2004 | 5.330 | 5.500 | 5.310 | 5.450 | 32,300 | +0.12(+2.25%) |
Oct 13, 2004 | 5.400 | 5.450 | 5.210 | 5.330 | 30,300 | -0.12(-2.20%) |
Oct 12, 2004 | 5.050 | 5.450 | 5.050 | 5.450 | 36,800 | +0.35(+6.86%) |
Oct 11, 2004 | 5.170 | 5.200 | 5.090 | 5.100 | 9,300 | -0.03(-0.58%) |
Oct 08, 2004 | 5.070 | 5.160 | 5.020 | 5.130 | 44,600 | +0.06(+1.18%) |
Oct 07, 2004 | 5.150 | 5.150 | 4.950 | 5.070 | 8,600 | -0.01(-0.20%) |
Oct 06, 2004 | 5.050 | 5.120 | 4.910 | 5.080 | 28,600 | +0.08(+1.60%) |
Oct 05, 2004 | 4.850 | 5.000 | 4.850 | 5.000 | 49,500 | +0.18(+3.73%) |
Oct 04, 2004 | 4.900 | 4.950 | 4.800 | 4.820 | 37,500 | -0.11(-2.23%) |
Oct 01, 2004 | 4.780 | 5.000 | 4.750 | 4.930 | 39,800 | +0.13(+2.71%) |
Sep 30, 2004 | 4.550 | 4.800 | 4.480 | 4.800 | 98,000 | +0.20(+4.35%) |
Sep 29, 2004 | 4.600 | 4.660 | 4.570 | 4.600 | 55,400 | +0.00(+0.00%) |
Sep 28, 2004 | 4.660 | 4.660 | 4.550 | 4.600 | 74,600 | -0.06(-1.29%) |
Sep 27, 2004 | 4.600 | 4.690 | 4.520 | 4.660 | 154,000 | +0.11(+2.42%) |
Sep 24, 2004 | 4.590 | 4.590 | 4.550 | 4.550 | 7,300 | -0.04(-0.87%) |
Sep 23, 2004 | 4.550 | 4.620 | 4.550 | 4.590 | 11,100 | +0.00(+0.00%) |
Sep 22, 2004 | 4.600 | 4.600 | 4.520 | 4.590 | 36,400 | -0.09(-1.92%) |
Sep 21, 2004 | 4.600 | 4.680 | 4.540 | 4.680 | 24,100 | +0.07(+1.52%) |
Sep 20, 2004 | 4.570 | 4.650 | 4.570 | 4.610 | 56,600 | +0.02(+0.44%) |
Sep 17, 2004 | 4.570 | 4.600 | 4.540 | 4.590 | 61,900 | -0.01(-0.22%) |
Sep 16, 2004 | 4.610 | 4.610 | 4.570 | 4.600 | 36,100 | +0.00(+0.00%) |
Sep 15, 2004 | 4.590 | 4.650 | 4.560 | 4.600 | 75,900 | -0.01(-0.22%) |
Sep 14, 2004 | 4.390 | 4.750 | 4.390 | 4.610 | 65,000 | +0.24(+5.49%) |
Sep 13, 2004 | 4.350 | 4.400 | 4.300 | 4.370 | 15,000 | -0.01(-0.23%) |
Sep 10, 2004 | 4.320 | 4.400 | 4.310 | 4.380 | 2,500 | +0.04(+0.92%) |
Sep 09, 2004 | 4.360 | 4.420 | 4.310 | 4.340 | 7,000 | -0.01(-0.23%) |
Sep 08, 2004 | 4.460 | 4.460 | 4.350 | 4.350 | 3,000 | -0.12(-2.68%) |
Sep 07, 2004 | 4.390 | 4.480 | 4.360 | 4.470 | 10,000 | +0.06(+1.36%) |
Sep 03, 2004 | 4.470 | 4.470 | 4.400 | 4.410 | 5,700 | -0.04(-0.90%) |
Sep 02, 2004 | 4.570 | 4.570 | 4.400 | 4.450 | 14,900 | -0.14(-3.05%) |
Sep 01, 2004 | 4.590 | 4.610 | 4.570 | 4.590 | 4,400 | +0.00(+0.00%) |
Aug 31, 2004 | 4.470 | 4.600 | 4.410 | 4.590 | 25,500 | +0.14(+3.15%) |
Aug 30, 2004 | 4.300 | 4.470 | 4.250 | 4.450 | 46,200 | +0.15(+3.49%) |
Aug 27, 2004 | 4.320 | 4.330 | 4.270 | 4.300 | 14,500 | -0.05(-1.15%) |
Aug 26, 2004 | 4.340 | 4.420 | 4.300 | 4.350 | 75,700 | +0.01(+0.23%) |
Aug 25, 2004 | 4.040 | 4.340 | 4.040 | 4.340 | 83,300 | +0.32(+7.96%) |
Aug 24, 2004 | 3.900 | 4.020 | 3.900 | 4.020 | 20,200 | +0.13(+3.34%) |
Aug 23, 2004 | 3.820 | 3.940 | 3.750 | 3.890 | 20,600 | +0.07(+1.83%) |
Aug 20, 2004 | 3.700 | 3.850 | 3.670 | 3.820 | 58,200 | +0.11(+2.96%) |
Aug 19, 2004 | 3.900 | 3.900 | 3.650 | 3.710 | 131,500 | -0.16(-4.13%) |
Aug 18, 2004 | 4.000 | 4.000 | 3.870 | 3.870 | 13,100 | -0.15(-3.73%) |
Aug 17, 2004 | 3.950 | 4.120 | 3.950 | 4.020 | 39,600 | +0.04(+1.01%) |
Aug 16, 2004 | 4.030 | 4.030 | 3.980 | 3.980 | 8,600 | -0.07(-1.73%) |
Aug 13, 2004 | 4.200 | 4.200 | 4.000 | 4.050 | 168,800 | -0.15(-3.57%) |
Aug 12, 2004 | 4.350 | 4.450 | 4.150 | 4.200 | 526,600 | -0.15(-3.45%) |
Aug 11, 2004 | 4.460 | 4.460 | 4.280 | 4.350 | 24,100 | -0.11(-2.47%) |
Aug 10, 2004 | 4.450 | 4.480 | 4.340 | 4.460 | 37,700 | +0.00(+0.00%) |
Aug 09, 2004 | 4.590 | 4.650 | 4.450 | 4.460 | 29,300 | -0.14(-3.04%) |
Aug 06, 2004 | 4.710 | 4.800 | 4.600 | 4.600 | 34,400 | -0.16(-3.36%) |
Aug 05, 2004 | 4.500 | 4.800 | 4.480 | 4.760 | 38,900 | +0.24(+5.31%) |
Aug 04, 2004 | 4.480 | 4.520 | 4.400 | 4.520 | 112,600 | +0.03(+0.67%) |
Aug 03, 2004 | 4.460 | 4.650 | 4.460 | 4.490 | 96,700 | +0.00(+0.00%) |