Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.050 | 7.290 | 6.940 | 7.220 | 123,065 | +0.13(+1.83%) |
Apr 28, 2005 | 7.030 | 7.340 | 6.710 | 7.090 | 160,627 | -0.16(-2.21%) |
Apr 27, 2005 | 7.580 | 7.580 | 7.220 | 7.250 | 96,971 | -0.35(-4.61%) |
Apr 26, 2005 | 7.800 | 8.100 | 7.550 | 7.600 | 109,396 | -0.27(-3.43%) |
Apr 25, 2005 | 7.790 | 8.140 | 7.580 | 7.870 | 185,507 | +0.00(+0.00%) |
Apr 22, 2005 | 8.200 | 8.230 | 7.580 | 7.870 | 181,977 | -0.41(-4.95%) |
Apr 21, 2005 | 8.360 | 8.670 | 8.180 | 8.280 | 204,686 | -0.04(-0.48%) |
Apr 20, 2005 | 8.880 | 8.890 | 8.120 | 8.320 | 165,102 | -0.40(-4.59%) |
Apr 19, 2005 | 8.380 | 8.900 | 8.260 | 8.720 | 216,435 | +0.29(+3.44%) |
Apr 18, 2005 | 9.540 | 9.550 | 7.800 | 8.430 | 745,792 | -1.19(-12.37%) |
Apr 15, 2005 | 10.04 | 10.14 | 9.500 | 9.620 | 310,558 | -0.61(-5.96%) |
Apr 14, 2005 | 10.87 | 10.87 | 10.11 | 10.23 | 204,441 | -0.57(-5.28%) |
Apr 13, 2005 | 10.00 | 10.91 | 9.852 | 10.80 | 349,387 | +0.69(+6.82%) |
Apr 12, 2005 | 10.31 | 10.31 | 10.00 | 10.11 | 220,262 | -0.25(-2.41%) |
Apr 11, 2005 | 10.35 | 10.36 | 9.800 | 10.36 | 335,878 | +0.20(+1.97%) |
Apr 08, 2005 | 9.770 | 10.30 | 9.510 | 10.16 | 454,713 | +0.31(+3.15%) |
Apr 07, 2005 | 9.110 | 9.940 | 9.000 | 9.850 | 524,921 | +0.85(+9.44%) |
Apr 06, 2005 | 9.060 | 9.150 | 8.970 | 9.000 | 120,214 | -0.01(-0.11%) |
Apr 05, 2005 | 8.980 | 9.080 | 8.770 | 9.010 | 56,665 | +0.10(+1.12%) |
Apr 04, 2005 | 9.190 | 9.198 | 8.720 | 8.910 | 255,900 | -0.28(-3.05%) |
Apr 01, 2005 | 9.120 | 9.230 | 8.552 | 9.190 | 172,381 | +0.12(+1.32%) |
Mar 31, 2005 | 9.230 | 9.230 | 8.740 | 9.070 | 87,664 | -0.09(-0.98%) |
Mar 30, 2005 | 9.100 | 9.230 | 9.000 | 9.160 | 81,602 | +0.09(+0.99%) |
Mar 29, 2005 | 9.220 | 9.280 | 9.000 | 9.070 | 130,063 | -0.10(-1.09%) |
Mar 28, 2005 | 8.710 | 9.250 | 8.700 | 9.170 | 194,888 | +0.47(+5.40%) |
Mar 24, 2005 | 8.760 | 9.000 | 8.690 | 8.700 | 50,344 | -0.22(-2.47%) |
Mar 23, 2005 | 8.730 | 9.000 | 8.710 | 8.920 | 37,152 | +0.15(+1.71%) |
Mar 22, 2005 | 9.010 | 9.100 | 8.770 | 8.770 | 16,191 | -0.33(-3.63%) |
Mar 21, 2005 | 9.000 | 9.200 | 8.500 | 9.100 | 75,446 | +0.10(+1.11%) |
Mar 18, 2005 | 8.650 | 9.000 | 8.610 | 9.000 | 85,643 | +0.31(+3.57%) |
Mar 17, 2005 | 8.530 | 8.800 | 8.230 | 8.690 | 35,517 | -0.12(-1.36%) |
Mar 16, 2005 | 9.150 | 9.160 | 8.770 | 8.810 | 51,380 | -0.20(-2.22%) |
Mar 15, 2005 | 8.790 | 9.010 | 8.790 | 9.010 | 56,044 | +0.22(+2.50%) |
Mar 14, 2005 | 8.750 | 8.830 | 8.600 | 8.790 | 44,304 | +0.15(+1.74%) |
Mar 11, 2005 | 8.640 | 8.700 | 8.500 | 8.640 | 98,435 | -0.01(-0.12%) |
Mar 10, 2005 | 8.640 | 8.749 | 8.500 | 8.650 | 73,875 | +0.00(+0.00%) |
Mar 09, 2005 | 8.750 | 8.850 | 8.310 | 8.650 | 118,395 | -0.10(-1.14%) |
Mar 08, 2005 | 8.710 | 9.620 | 8.630 | 8.750 | 309,203 | +0.01(+0.11%) |
Mar 07, 2005 | 8.640 | 8.750 | 8.610 | 8.740 | 31,020 | +0.09(+1.03%) |
Mar 04, 2005 | 8.800 | 8.940 | 8.630 | 8.651 | 63,371 | -0.14(-1.58%) |
Mar 03, 2005 | 8.800 | 8.910 | 8.450 | 8.790 | 70,555 | -0.07(-0.79%) |
Mar 02, 2005 | 9.240 | 9.240 | 8.650 | 8.860 | 78,288 | -0.34(-3.70%) |
Mar 01, 2005 | 8.830 | 9.300 | 8.830 | 9.200 | 195,882 | +0.42(+4.78%) |
Feb 28, 2005 | 8.630 | 8.890 | 8.530 | 8.780 | 189,405 | +0.30(+3.54%) |
Feb 25, 2005 | 8.430 | 8.480 | 8.250 | 8.480 | 187,096 | +0.08(+0.95%) |
Feb 24, 2005 | 7.760 | 8.500 | 7.710 | 8.400 | 433,137 | +0.65(+8.39%) |
Feb 23, 2005 | 7.600 | 7.750 | 7.470 | 7.750 | 56,887 | +0.30(+4.02%) |
Feb 22, 2005 | 7.350 | 7.609 | 7.350 | 7.451 | 51,219 | -0.05(-0.66%) |
Feb 18, 2005 | 7.510 | 7.650 | 7.410 | 7.500 | 20,779 | -0.02(-0.27%) |
Feb 17, 2005 | 7.520 | 7.600 | 7.440 | 7.520 | 30,307 | +0.00(+0.00%) |
Feb 16, 2005 | 7.400 | 7.530 | 7.390 | 7.520 | 21,740 | +0.02(+0.27%) |
Feb 15, 2005 | 7.410 | 7.550 | 7.080 | 7.500 | 63,204 | -0.13(-1.70%) |
Feb 14, 2005 | 7.520 | 7.650 | 7.420 | 7.630 | 27,494 | -0.02(-0.26%) |
Feb 11, 2005 | 7.500 | 7.770 | 7.500 | 7.650 | 59,351 | +0.21(+2.82%) |
Feb 10, 2005 | 7.320 | 7.490 | 7.300 | 7.440 | 61,241 | +0.05(+0.72%) |
Feb 09, 2005 | 8.000 | 8.000 | 7.300 | 7.387 | 181,967 | -0.61(-7.66%) |
Feb 08, 2005 | 8.240 | 8.240 | 7.990 | 8.000 | 45,078 | -0.15(-1.84%) |
Feb 07, 2005 | 7.990 | 8.189 | 7.990 | 8.150 | 85,805 | +0.21(+2.64%) |
Feb 04, 2005 | 7.780 | 7.990 | 7.780 | 7.940 | 24,476 | -0.03(-0.38%) |
Feb 03, 2005 | 7.940 | 8.050 | 7.850 | 7.970 | 26,367 | -0.12(-1.48%) |
Feb 02, 2005 | 8.090 | 8.150 | 7.950 | 8.090 | 79,920 | -0.07(-0.86%) |
Feb 01, 2005 | 8.550 | 8.550 | 8.020 | 8.160 | 57,295 | -0.21(-2.51%) |
Jan 31, 2005 | 8.310 | 8.440 | 8.300 | 8.370 | 15,156 | +0.06(+0.72%) |
Jan 28, 2005 | 8.280 | 8.370 | 8.280 | 8.310 | 16,632 | -0.07(-0.84%) |
Jan 27, 2005 | 8.250 | 8.600 | 8.250 | 8.380 | 18,773 | +0.03(+0.36%) |
Jan 26, 2005 | 8.700 | 8.750 | 8.200 | 8.350 | 170,789 | -0.27(-3.13%) |
Jan 25, 2005 | 8.750 | 8.779 | 8.400 | 8.620 | 99,622 | +0.00(+0.00%) |
Jan 24, 2005 | 8.410 | 8.680 | 8.300 | 8.620 | 169,022 | +0.38(+4.61%) |
Jan 21, 2005 | 8.420 | 8.420 | 8.100 | 8.240 | 95,223 | +0.17(+2.11%) |
Jan 20, 2005 | 7.820 | 8.400 | 7.760 | 8.070 | 64,597 | +0.03(+0.37%) |
Jan 19, 2005 | 8.000 | 8.090 | 7.850 | 8.040 | 36,340 | +0.16(+2.03%) |
Jan 18, 2005 | 8.100 | 8.100 | 7.749 | 7.880 | 22,273 | -0.08(-1.01%) |
Jan 14, 2005 | 8.000 | 8.150 | 7.590 | 7.960 | 55,353 | +0.11(+1.40%) |
Jan 13, 2005 | 7.610 | 7.850 | 7.510 | 7.850 | 57,445 | +0.25(+3.29%) |
Jan 12, 2005 | 7.175 | 7.610 | 7.120 | 7.600 | 135,503 | +0.15(+2.01%) |
Jan 11, 2005 | 8.110 | 8.240 | 7.280 | 7.450 | 275,534 | -0.69(-8.48%) |
Jan 10, 2005 | 8.010 | 8.350 | 8.010 | 8.140 | 108,663 | -0.07(-0.85%) |
Jan 07, 2005 | 7.950 | 8.300 | 7.860 | 8.210 | 80,880 | +0.26(+3.27%) |
Jan 06, 2005 | 8.410 | 8.430 | 7.830 | 7.950 | 118,904 | -0.31(-3.75%) |
Jan 05, 2005 | 7.790 | 8.350 | 7.750 | 8.260 | 632,078 | +0.26(+3.25%) |
Jan 04, 2005 | 8.000 | 8.150 | 7.610 | 8.000 | 398,440 | -0.39(-4.65%) |
Jan 03, 2005 | 9.260 | 9.260 | 8.120 | 8.390 | 465,247 | -0.74(-8.11%) |
Dec 31, 2004 | 9.390 | 9.390 | 9.070 | 9.130 | 52,865 | -0.11(-1.19%) |
Dec 30, 2004 | 9.480 | 9.480 | 9.150 | 9.240 | 35,900 | +0.03(+0.33%) |
Dec 29, 2004 | 9.490 | 9.490 | 9.160 | 9.210 | 65,700 | -0.22(-2.33%) |
Dec 28, 2004 | 9.380 | 9.463 | 9.181 | 9.430 | 90,000 | +0.21(+2.28%) |
Dec 27, 2004 | 9.030 | 9.470 | 9.030 | 9.220 | 118,200 | +0.20(+2.22%) |
Dec 23, 2004 | 9.560 | 9.560 | 8.830 | 9.020 | 260,000 | -0.47(-4.95%) |
Dec 22, 2004 | 8.750 | 9.770 | 8.640 | 9.490 | 721,500 | +1.01(+11.91%) |
Dec 21, 2004 | 8.430 | 8.540 | 8.400 | 8.480 | 44,200 | -0.02(-0.24%) |
Dec 20, 2004 | 8.860 | 8.860 | 8.400 | 8.500 | 96,200 | -0.35(-3.95%) |
Dec 17, 2004 | 8.751 | 8.880 | 8.600 | 8.850 | 106,100 | +0.09(+1.03%) |
Dec 16, 2004 | 9.000 | 9.000 | 8.750 | 8.760 | 55,300 | -0.15(-1.68%) |
Dec 15, 2004 | 8.850 | 8.960 | 8.700 | 8.910 | 68,000 | +0.03(+0.34%) |
Dec 14, 2004 | 8.620 | 8.880 | 8.400 | 8.880 | 90,000 | +0.26(+3.02%) |
Dec 13, 2004 | 8.630 | 8.750 | 8.450 | 8.620 | 76,100 | +0.01(+0.12%) |
Dec 10, 2004 | 8.350 | 8.640 | 8.350 | 8.610 | 95,400 | +0.23(+2.74%) |
Dec 09, 2004 | 8.850 | 8.850 | 8.000 | 8.380 | 137,600 | -0.32(-3.68%) |
Dec 08, 2004 | 8.570 | 8.880 | 8.570 | 8.700 | 171,000 | +0.07(+0.81%) |
Dec 07, 2004 | 8.000 | 8.720 | 8.000 | 8.630 | 401,300 | +0.54(+6.67%) |
Dec 06, 2004 | 7.950 | 8.090 | 7.790 | 8.090 | 47,500 | +0.12(+1.51%) |
Dec 03, 2004 | 7.739 | 7.970 | 7.670 | 7.970 | 86,400 | +0.22(+2.84%) |
Dec 02, 2004 | 7.700 | 7.760 | 7.450 | 7.750 | 127,300 | -0.10(-1.27%) |
Dec 01, 2004 | 7.870 | 7.999 | 7.610 | 7.850 | 111,400 | -0.14(-1.75%) |
Nov 30, 2004 | 7.900 | 8.090 | 7.860 | 7.990 | 23,500 | +0.08(+1.01%) |
Nov 29, 2004 | 8.030 | 8.140 | 7.760 | 7.910 | 110,000 | -0.24(-2.94%) |
Nov 26, 2004 | 8.040 | 8.150 | 8.039 | 8.150 | 37,900 | -0.04(-0.49%) |
Nov 24, 2004 | 7.500 | 8.190 | 7.500 | 8.190 | 81,000 | +0.49(+6.36%) |
Nov 23, 2004 | 7.310 | 7.750 | 7.310 | 7.700 | 63,900 | +0.09(+1.18%) |
Nov 22, 2004 | 7.750 | 7.750 | 7.250 | 7.610 | 120,500 | -0.18(-2.31%) |
Nov 19, 2004 | 8.200 | 8.200 | 7.570 | 7.790 | 166,500 | -0.40(-4.88%) |
Nov 18, 2004 | 8.000 | 8.190 | 7.800 | 8.190 | 248,000 | +0.21(+2.63%) |
Nov 17, 2004 | 7.500 | 7.980 | 7.500 | 7.980 | 229,900 | +0.37(+4.86%) |
Nov 16, 2004 | 7.550 | 7.680 | 7.450 | 7.610 | 84,000 | +0.09(+1.20%) |
Nov 15, 2004 | 7.230 | 7.550 | 7.070 | 7.520 | 88,600 | +0.19(+2.59%) |
Nov 12, 2004 | 7.500 | 7.500 | 7.000 | 7.330 | 97,700 | -0.15(-2.01%) |
Nov 11, 2004 | 7.300 | 7.480 | 7.110 | 7.480 | 38,000 | +0.20(+2.75%) |
Nov 10, 2004 | 7.150 | 7.290 | 7.090 | 7.280 | 39,300 | +0.20(+2.82%) |
Nov 09, 2004 | 7.050 | 7.160 | 6.760 | 7.080 | 30,000 | +0.02(+0.28%) |
Nov 08, 2004 | 7.180 | 7.180 | 6.760 | 7.060 | 68,100 | +0.00(+0.00%) |
Nov 05, 2004 | 7.400 | 7.490 | 6.750 | 7.060 | 168,900 | -0.39(-5.23%) |
Nov 04, 2004 | 7.550 | 7.550 | 7.240 | 7.450 | 144,600 | -0.11(-1.46%) |
Nov 03, 2004 | 6.950 | 7.710 | 6.770 | 7.560 | 336,500 | +0.62(+8.93%) |
Nov 02, 2004 | 6.670 | 6.990 | 6.670 | 6.940 | 45,200 | +0.15(+2.21%) |
Nov 01, 2004 | 6.620 | 6.790 | 6.620 | 6.790 | 60,400 | -0.16(-2.30%) |
Oct 29, 2004 | 6.900 | 6.970 | 6.710 | 6.950 | 60,900 | -0.02(-0.29%) |
Oct 28, 2004 | 6.650 | 6.990 | 6.650 | 6.970 | 99,900 | +0.14(+2.05%) |
Oct 27, 2004 | 6.510 | 6.880 | 6.510 | 6.830 | 27,400 | +0.13(+1.94%) |
Oct 26, 2004 | 6.470 | 6.750 | 6.449 | 6.700 | 31,800 | +0.09(+1.36%) |
Oct 25, 2004 | 6.650 | 6.800 | 6.240 | 6.610 | 57,000 | -0.14(-2.07%) |
Oct 22, 2004 | 7.100 | 7.100 | 6.660 | 6.750 | 43,700 | -0.21(-3.02%) |
Oct 21, 2004 | 6.950 | 6.970 | 6.900 | 6.960 | 39,900 | -0.01(-0.13%) |
Oct 20, 2004 | 6.990 | 6.990 | 6.750 | 6.969 | 68,100 | +0.02(+0.27%) |
Oct 19, 2004 | 6.750 | 7.000 | 6.700 | 6.950 | 94,800 | +0.11(+1.61%) |
Oct 18, 2004 | 6.951 | 7.000 | 6.550 | 6.840 | 216,800 | -0.08(-1.16%) |
Oct 15, 2004 | 6.250 | 6.930 | 6.240 | 6.920 | 360,000 | +0.64(+10.19%) |
Oct 14, 2004 | 6.000 | 6.490 | 5.860 | 6.280 | 440,300 | +0.47(+8.09%) |
Oct 13, 2004 | 5.410 | 5.830 | 5.410 | 5.810 | 15,000 | +0.17(+3.01%) |
Oct 12, 2004 | 5.300 | 5.690 | 5.300 | 5.640 | 14,500 | +0.04(+0.71%) |
Oct 11, 2004 | 5.800 | 5.800 | 5.320 | 5.600 | 15,600 | +0.03(+0.54%) |
Oct 08, 2004 | 5.770 | 5.980 | 5.270 | 5.570 | 66,200 | -0.37(-6.23%) |
Oct 07, 2004 | 6.000 | 6.000 | 5.800 | 5.940 | 36,100 | +0.01(+0.17%) |
Oct 06, 2004 | 5.760 | 5.980 | 5.760 | 5.930 | 22,900 | +0.10(+1.72%) |
Oct 05, 2004 | 6.000 | 6.000 | 5.660 | 5.830 | 24,800 | -0.17(-2.83%) |
Oct 04, 2004 | 5.750 | 6.000 | 5.600 | 6.000 | 104,200 | +0.25(+4.35%) |
Oct 01, 2004 | 5.700 | 5.750 | 5.490 | 5.750 | 41,200 | +0.05(+0.88%) |
Sep 30, 2004 | 5.700 | 5.750 | 5.330 | 5.700 | 58,400 | +0.02(+0.35%) |
Sep 29, 2004 | 5.420 | 5.680 | 5.420 | 5.680 | 30,700 | +0.05(+0.89%) |
Sep 28, 2004 | 4.980 | 5.650 | 4.980 | 5.630 | 58,900 | +0.58(+11.49%) |
Sep 27, 2004 | 5.060 | 5.060 | 4.910 | 5.050 | 17,100 | +0.17(+3.46%) |
Sep 24, 2004 | 5.100 | 5.100 | 4.880 | 4.881 | 5,400 | -0.07(-1.39%) |
Sep 23, 2004 | 5.000 | 5.101 | 4.810 | 4.950 | 22,400 | -0.13(-2.56%) |
Sep 22, 2004 | 5.050 | 5.230 | 5.010 | 5.080 | 24,800 | -0.13(-2.50%) |
Sep 21, 2004 | 5.110 | 5.300 | 4.960 | 5.210 | 23,500 | -0.02(-0.38%) |
Sep 20, 2004 | 5.400 | 5.490 | 4.960 | 5.230 | 29,700 | -0.15(-2.79%) |
Sep 17, 2004 | 4.860 | 5.479 | 4.860 | 5.380 | 34,300 | +0.38(+7.60%) |
Sep 16, 2004 | 4.821 | 5.091 | 4.820 | 5.000 | 41,700 | +0.18(+3.73%) |
Sep 15, 2004 | 4.880 | 4.900 | 4.660 | 4.820 | 18,000 | +0.02(+0.42%) |
Sep 14, 2004 | 4.800 | 4.800 | 4.530 | 4.800 | 18,100 | +0.09(+1.93%) |
Sep 13, 2004 | 4.510 | 4.740 | 4.510 | 4.709 | 14,600 | +0.20(+4.41%) |
Sep 10, 2004 | 4.490 | 4.680 | 4.430 | 4.510 | 26,231 | -0.11(-2.38%) |
Sep 09, 2004 | 4.590 | 4.880 | 4.530 | 4.620 | 10,900 | -0.13(-2.74%) |
Sep 08, 2004 | 4.800 | 4.810 | 4.691 | 4.750 | 24,700 | -0.09(-1.86%) |
Sep 07, 2004 | 5.020 | 5.020 | 4.750 | 4.840 | 20,600 | -0.09(-1.83%) |
Sep 03, 2004 | 4.700 | 5.000 | 4.670 | 4.930 | 25,400 | +0.23(+4.89%) |
Sep 02, 2004 | 4.900 | 5.030 | 4.550 | 4.700 | 30,800 | -0.16(-3.29%) |
Sep 01, 2004 | 4.710 | 4.880 | 4.510 | 4.860 | 20,800 | +0.16(+3.40%) |
Aug 31, 2004 | 4.700 | 4.700 | 4.500 | 4.700 | 38,300 | +0.07(+1.51%) |
Aug 30, 2004 | 4.700 | 4.700 | 4.420 | 4.630 | 32,600 | +0.05(+1.09%) |
Aug 27, 2004 | 4.580 | 4.800 | 4.411 | 4.580 | 59,800 | +0.20(+4.57%) |
Aug 26, 2004 | 4.580 | 4.580 | 4.320 | 4.380 | 18,400 | -0.05(-1.13%) |
Aug 25, 2004 | 4.310 | 4.510 | 4.080 | 4.430 | 68,900 | +0.12(+2.78%) |
Aug 24, 2004 | 4.810 | 4.810 | 4.250 | 4.310 | 54,800 | -0.12(-2.71%) |
Aug 23, 2004 | 4.400 | 4.820 | 4.280 | 4.430 | 53,354 | +0.08(+1.84%) |
Aug 20, 2004 | 4.300 | 4.350 | 4.220 | 4.350 | 38,400 | +0.05(+1.19%) |
Aug 19, 2004 | 4.500 | 4.700 | 4.290 | 4.299 | 48,000 | -0.19(-4.25%) |
Aug 18, 2004 | 4.620 | 4.750 | 4.210 | 4.490 | 142,661 | -0.21(-4.47%) |
Aug 17, 2004 | 4.800 | 5.000 | 4.270 | 4.700 | 271,900 | +0.74(+18.69%) |
Aug 16, 2004 | 4.270 | 4.285 | 3.750 | 3.960 | 133,100 | -0.39(-8.97%) |
Aug 13, 2004 | 4.640 | 4.650 | 4.190 | 4.350 | 334,900 | -0.35(-7.45%) |
Aug 12, 2004 | 4.790 | 4.900 | 4.650 | 4.700 | 121,500 | -0.30(-6.00%) |
Aug 11, 2004 | 4.940 | 5.010 | 4.501 | 5.000 | 108,500 | +0.15(+3.09%) |
Aug 10, 2004 | 4.760 | 5.020 | 4.510 | 4.850 | 85,100 | -0.10(-2.02%) |
Aug 09, 2004 | 5.220 | 5.340 | 4.840 | 4.950 | 46,599 | -0.34(-6.43%) |
Aug 06, 2004 | 5.300 | 5.350 | 5.010 | 5.290 | 60,300 | -0.20(-3.64%) |
Aug 05, 2004 | 5.310 | 5.640 | 5.100 | 5.490 | 62,900 | +0.19(+3.58%) |
Aug 04, 2004 | 5.750 | 5.750 | 5.300 | 5.300 | 29,000 | -0.35(-6.19%) |
Aug 03, 2004 | 5.440 | 5.710 | 5.250 | 5.650 | 41,300 | +0.21(+3.86%) |
Aug 02, 2004 | 5.160 | 5.440 | 5.150 | 5.440 | 23,900 | +0.01(+0.18%) |
Jul 30, 2004 | 5.440 | 5.530 | 5.150 | 5.430 | 86,600 | +0.04(+0.74%) |
Jul 29, 2004 | 5.370 | 5.580 | 5.030 | 5.390 | 57,300 | -0.21(-3.75%) |
Jul 28, 2004 | 5.750 | 5.790 | 5.370 | 5.600 | 45,800 | -0.25(-4.27%) |
Jul 27, 2004 | 5.810 | 5.870 | 5.770 | 5.850 | 25,800 | -0.03(-0.51%) |
Jul 26, 2004 | 5.850 | 5.890 | 5.750 | 5.880 | 18,000 | +0.04(+0.70%) |
Jul 23, 2004 | 5.900 | 5.900 | 5.800 | 5.839 | 10,000 | +0.06(+1.02%) |
Jul 22, 2004 | 5.670 | 5.900 | 5.640 | 5.780 | 53,600 | -0.08(-1.37%) |
Jul 21, 2004 | 5.900 | 5.900 | 5.660 | 5.860 | 29,400 | +0.06(+1.03%) |
Jul 20, 2004 | 5.600 | 5.800 | 5.540 | 5.800 | 26,400 | +0.09(+1.58%) |
Jul 19, 2004 | 5.790 | 5.950 | 5.500 | 5.710 | 59,500 | -0.04(-0.68%) |
Jul 16, 2004 | 5.680 | 5.800 | 5.680 | 5.749 | 11,900 | +0.05(+0.86%) |
Jul 15, 2004 | 5.500 | 5.800 | 5.500 | 5.700 | 37,500 | +0.01(+0.18%) |
Jul 14, 2004 | 5.390 | 5.799 | 5.390 | 5.690 | 63,200 | +0.05(+0.89%) |
Jul 13, 2004 | 5.420 | 5.730 | 5.420 | 5.640 | 32,600 | -0.14(-2.42%) |
Jul 12, 2004 | 5.290 | 5.800 | 5.110 | 5.780 | 191,700 | +0.10(+1.76%) |
Jul 09, 2004 | 5.900 | 6.000 | 5.610 | 5.680 | 41,900 | -0.22(-3.73%) |
Jul 08, 2004 | 6.000 | 6.000 | 5.750 | 5.900 | 74,100 | -0.10(-1.67%) |
Jul 07, 2004 | 5.800 | 6.080 | 5.730 | 6.000 | 69,100 | -0.08(-1.32%) |
Jul 06, 2004 | 6.100 | 6.190 | 5.800 | 6.080 | 77,900 | +0.09(+1.52%) |
Jul 02, 2004 | 6.200 | 6.200 | 5.760 | 5.989 | 117,900 | -0.11(-1.82%) |
Jul 01, 2004 | 5.440 | 6.180 | 5.440 | 6.100 | 360,800 | +0.65(+11.93%) |
Jun 30, 2004 | 5.550 | 5.610 | 5.400 | 5.450 | 162,900 | -0.05(-0.91%) |
Jun 29, 2004 | 5.750 | 5.870 | 5.500 | 5.500 | 132,600 | -0.45(-7.56%) |
Jun 28, 2004 | 5.740 | 5.950 | 5.500 | 5.950 | 290,400 | +0.25(+4.35%) |
Jun 25, 2004 | 5.300 | 5.740 | 5.150 | 5.702 | 258,200 | +0.58(+11.37%) |
Jun 24, 2004 | 4.890 | 5.450 | 4.750 | 5.120 | 496,100 | +0.32(+6.67%) |
Jun 23, 2004 | 4.790 | 4.800 | 4.660 | 4.800 | 109,200 | +0.05(+1.05%) |
Jun 22, 2004 | 4.750 | 4.900 | 4.750 | 4.750 | 60,400 | -0.01(-0.21%) |
Jun 21, 2004 | 4.810 | 4.889 | 4.750 | 4.760 | 138,900 | -0.01(-0.21%) |
Jun 18, 2004 | 4.900 | 4.940 | 4.450 | 4.770 | 309,200 | -0.03(-0.63%) |
Jun 17, 2004 | 5.120 | 5.170 | 4.800 | 4.800 | 364,300 | -0.11(-2.24%) |
Jun 16, 2004 | 5.090 | 5.090 | 4.891 | 4.910 | 63,600 | -0.09(-1.80%) |
Jun 15, 2004 | 5.050 | 5.180 | 4.830 | 5.000 | 337,500 | +0.00(+0.00%) |
Jun 14, 2004 | 5.450 | 5.450 | 5.000 | 5.000 | 139,100 | -0.39(-7.24%) |
Jun 10, 2004 | 5.690 | 5.690 | 5.270 | 5.390 | 114,300 | -0.30(-5.27%) |
Jun 09, 2004 | 5.530 | 5.780 | 5.350 | 5.690 | 88,000 | -0.01(-0.18%) |
Jun 08, 2004 | 5.790 | 5.790 | 5.540 | 5.700 | 69,200 | -0.09(-1.55%) |
Jun 07, 2004 | 5.590 | 5.850 | 5.260 | 5.790 | 200,900 | +0.19(+3.39%) |
Jun 04, 2004 | 5.980 | 6.300 | 5.500 | 5.600 | 474,300 | -0.40(-6.67%) |
Jun 03, 2004 | 5.770 | 6.170 | 5.750 | 6.000 | 374,400 | +0.24(+4.17%) |
Jun 02, 2004 | 5.750 | 5.770 | 5.510 | 5.760 | 64,100 | +0.12(+2.13%) |
Jun 01, 2004 | 5.700 | 5.790 | 5.580 | 5.640 | 130,100 | +0.07(+1.26%) |
May 28, 2004 | 5.720 | 5.790 | 5.520 | 5.570 | 145,200 | +0.07(+1.27%) |
May 27, 2004 | 5.750 | 5.800 | 5.290 | 5.500 | 348,600 | -0.10(-1.79%) |
May 26, 2004 | 4.940 | 5.740 | 4.850 | 5.600 | 642,200 | +0.70(+14.29%) |
May 25, 2004 | 4.620 | 4.930 | 4.560 | 4.900 | 68,800 | +0.05(+1.03%) |
May 24, 2004 | 4.970 | 4.970 | 4.810 | 4.850 | 56,000 | +0.05(+1.04%) |
May 21, 2004 | 4.730 | 4.840 | 4.700 | 4.800 | 24,600 | -0.10(-2.04%) |
May 20, 2004 | 4.950 | 4.950 | 4.800 | 4.900 | 55,000 | -0.05(-1.01%) |
May 19, 2004 | 4.900 | 4.990 | 4.830 | 4.950 | 80,700 | +0.14(+2.91%) |
May 18, 2004 | 4.950 | 4.990 | 4.720 | 4.810 | 205,700 | -0.04(-0.82%) |
May 17, 2004 | 4.310 | 4.860 | 4.240 | 4.850 | 137,300 | +0.59(+13.88%) |
May 14, 2004 | 4.449 | 4.495 | 4.250 | 4.259 | 11,100 | -0.16(-3.66%) |
May 13, 2004 | 4.560 | 4.560 | 4.420 | 4.421 | 14,900 | -0.07(-1.54%) |
May 12, 2004 | 4.530 | 4.690 | 4.400 | 4.490 | 10,700 | -0.06(-1.34%) |
May 11, 2004 | 4.450 | 4.670 | 4.300 | 4.551 | 34,300 | +0.23(+5.30%) |
May 10, 2004 | 4.600 | 4.650 | 4.000 | 4.322 | 115,000 | -0.40(-8.43%) |
May 07, 2004 | 4.880 | 4.940 | 4.654 | 4.720 | 69,100 | -0.23(-4.65%) |
May 06, 2004 | 4.775 | 5.100 | 4.750 | 4.950 | 205,800 | +0.11(+2.27%) |
May 05, 2004 | 4.250 | 4.900 | 4.250 | 4.840 | 126,400 | +0.47(+10.76%) |
May 04, 2004 | 4.250 | 4.390 | 4.020 | 4.370 | 67,800 | +0.30(+7.37%) |