Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.220 | 3.220 | 3.140 | 3.150 | 12,051 | -0.07(-2.17%) |
Mar 30, 2005 | 3.260 | 3.260 | 3.220 | 3.220 | 1,590 | -0.02(-0.59%) |
Mar 29, 2005 | 3.240 | 3.269 | 3.239 | 3.239 | 2,091 | -0.07(-2.15%) |
Mar 28, 2005 | 3.220 | 3.310 | 3.220 | 3.310 | 7,850 | +0.08(+2.48%) |
Mar 24, 2005 | 3.230 | 3.280 | 3.220 | 3.230 | 6,000 | -0.15(-4.44%) |
Mar 23, 2005 | 3.380 | 3.380 | 3.260 | 3.380 | 9,052 | +0.14(+4.32%) |
Mar 22, 2005 | 3.380 | 3.380 | 3.240 | 3.240 | 5,226 | -0.14(-4.14%) |
Mar 21, 2005 | 3.580 | 3.690 | 3.350 | 3.380 | 1,090 | +0.04(+1.20%) |
Mar 18, 2005 | 3.380 | 3.600 | 3.300 | 3.340 | 14,330 | -0.03(-0.89%) |
Mar 17, 2005 | 3.250 | 3.460 | 3.250 | 3.370 | 11,800 | +0.12(+3.69%) |
Mar 16, 2005 | 3.259 | 3.290 | 3.231 | 3.250 | 3,220 | +0.03(+0.96%) |
Mar 15, 2005 | 3.120 | 3.219 | 3.120 | 3.219 | 2,950 | -0.06(-1.86%) |
Mar 14, 2005 | 3.300 | 3.300 | 3.190 | 3.280 | 7,240 | -0.03(-0.91%) |
Mar 11, 2005 | 3.310 | 3.310 | 3.310 | 3.310 | 1,100 | -0.04(-1.19%) |
Mar 10, 2005 | 3.369 | 3.370 | 3.311 | 3.350 | 5,674 | -0.01(-0.30%) |
Mar 09, 2005 | 3.500 | 3.500 | 3.360 | 3.360 | 6,200 | -0.15(-4.27%) |
Mar 08, 2005 | 3.300 | 3.550 | 3.300 | 3.510 | 1,300 | +0.00(+0.00%) |
Mar 07, 2005 | 3.500 | 3.750 | 3.400 | 3.510 | 15,737 | -0.19(-5.14%) |
Mar 04, 2005 | 3.511 | 3.720 | 3.500 | 3.700 | 18,410 | +0.15(+4.23%) |
Mar 03, 2005 | 3.470 | 3.621 | 3.470 | 3.550 | 31,700 | +0.03(+0.85%) |
Mar 02, 2005 | 3.450 | 3.700 | 3.440 | 3.520 | 28,195 | +0.11(+3.23%) |
Mar 01, 2005 | 3.300 | 3.410 | 3.210 | 3.410 | 15,815 | +0.16(+4.92%) |
Feb 28, 2005 | 3.300 | 3.430 | 3.110 | 3.250 | 27,642 | -0.01(-0.31%) |
Feb 25, 2005 | 3.160 | 3.500 | 3.160 | 3.260 | 9,250 | -0.09(-2.69%) |
Feb 24, 2005 | 3.480 | 3.500 | 3.260 | 3.350 | 37,997 | -0.17(-4.83%) |
Feb 23, 2005 | 3.640 | 3.640 | 3.520 | 3.520 | 4,424 | -0.05(-1.40%) |
Feb 22, 2005 | 3.750 | 3.830 | 3.480 | 3.570 | 19,510 | -0.18(-4.80%) |
Feb 18, 2005 | 3.750 | 3.750 | 3.520 | 3.750 | 28,101 | +0.09(+2.46%) |
Feb 17, 2005 | 3.840 | 3.840 | 3.570 | 3.660 | 9,744 | +0.03(+0.83%) |
Feb 16, 2005 | 3.930 | 4.080 | 3.440 | 3.630 | 81,269 | -0.20(-5.20%) |
Feb 15, 2005 | 3.050 | 4.250 | 3.050 | 3.829 | 264,681 | +0.95(+32.95%) |
Feb 14, 2005 | 3.000 | 3.000 | 2.880 | 2.880 | 2,540 | -0.12(-4.00%) |
Feb 11, 2005 | 3.001 | 3.150 | 3.000 | 3.000 | 6,658 | -0.08(-2.57%) |
Feb 10, 2005 | 3.000 | 3.089 | 3.000 | 3.079 | 1,610 | +0.20(+6.91%) |
Feb 09, 2005 | 2.891 | 2.930 | 2.820 | 2.880 | 8,600 | -0.06(-2.04%) |
Feb 08, 2005 | 3.190 | 3.190 | 2.890 | 2.940 | 4,211 | +0.06(+2.08%) |
Feb 07, 2005 | 3.030 | 3.100 | 2.810 | 2.880 | 27,370 | -0.15(-4.95%) |
Feb 04, 2005 | 3.070 | 3.100 | 3.000 | 3.030 | 3,851 | +0.09(+3.06%) |
Feb 03, 2005 | 3.210 | 3.220 | 2.940 | 2.940 | 16,725 | -0.31(-9.54%) |
Feb 02, 2005 | 3.450 | 3.580 | 3.180 | 3.250 | 28,552 | -0.26(-7.41%) |
Feb 01, 2005 | 3.690 | 3.690 | 3.400 | 3.510 | 6,060 | -0.28(-7.39%) |
Jan 31, 2005 | 3.600 | 3.820 | 3.600 | 3.790 | 2,400 | +0.14(+3.84%) |
Jan 28, 2005 | 3.780 | 3.780 | 3.640 | 3.650 | 2,300 | -0.02(-0.54%) |
Jan 27, 2005 | 3.760 | 3.760 | 3.670 | 3.670 | 500 | +0.04(+1.10%) |
Jan 26, 2005 | 3.610 | 3.701 | 3.600 | 3.630 | 9,594 | -0.03(-0.82%) |
Jan 25, 2005 | 3.750 | 3.750 | 3.600 | 3.660 | 6,800 | -0.09(-2.40%) |
Jan 24, 2005 | 3.840 | 3.840 | 3.600 | 3.750 | 7,181 | -0.09(-2.34%) |
Jan 21, 2005 | 3.900 | 3.900 | 3.700 | 3.840 | 6,700 | +0.13(+3.50%) |
Jan 20, 2005 | 3.800 | 3.800 | 3.660 | 3.710 | 4,400 | -0.07(-1.85%) |
Jan 19, 2005 | 3.650 | 3.800 | 3.600 | 3.780 | 5,830 | +0.19(+5.29%) |
Jan 18, 2005 | 3.500 | 3.650 | 3.500 | 3.590 | 15,150 | -0.01(-0.28%) |
Jan 14, 2005 | 3.900 | 3.900 | 3.390 | 3.600 | 26,802 | -0.40(-10.00%) |
Jan 13, 2005 | 3.900 | 4.010 | 3.900 | 4.000 | 3,300 | +0.09(+2.30%) |
Jan 12, 2005 | 3.950 | 3.950 | 3.910 | 3.910 | 1,100 | -0.09(-2.25%) |
Jan 11, 2005 | 4.200 | 4.200 | 3.900 | 4.000 | 10,000 | -0.13(-3.15%) |
Jan 10, 2005 | 4.300 | 4.370 | 4.130 | 4.130 | 800 | +0.02(+0.49%) |
Jan 07, 2005 | 4.120 | 4.150 | 4.080 | 4.110 | 3,100 | +0.11(+2.75%) |
Jan 06, 2005 | 4.100 | 4.100 | 3.930 | 4.000 | 17,519 | -0.10(-2.44%) |
Jan 05, 2005 | 4.200 | 4.200 | 4.100 | 4.100 | 10,101 | -0.07(-1.68%) |
Jan 04, 2005 | 4.190 | 4.200 | 4.060 | 4.170 | 2,900 | +0.07(+1.71%) |
Jan 03, 2005 | 4.150 | 4.316 | 4.050 | 4.100 | 8,153 | -0.10(-2.40%) |
Dec 31, 2004 | 4.250 | 4.267 | 4.150 | 4.201 | 4,100 | -0.06(-1.38%) |
Dec 30, 2004 | 4.230 | 4.310 | 4.230 | 4.260 | 5,400 | +0.01(+0.24%) |
Dec 29, 2004 | 4.240 | 4.300 | 4.200 | 4.250 | 11,100 | +0.07(+1.67%) |
Dec 28, 2004 | 4.290 | 4.540 | 4.160 | 4.180 | 34,500 | -0.10(-2.34%) |
Dec 27, 2004 | 4.500 | 4.630 | 4.200 | 4.280 | 8,100 | -0.05(-1.18%) |
Dec 23, 2004 | 4.200 | 4.360 | 4.200 | 4.331 | 9,800 | +0.23(+5.63%) |
Dec 22, 2004 | 4.170 | 4.180 | 4.050 | 4.100 | 7,800 | -0.01(-0.24%) |
Dec 21, 2004 | 4.120 | 4.130 | 4.050 | 4.110 | 4,300 | -0.04(-0.96%) |
Dec 20, 2004 | 4.200 | 4.200 | 4.000 | 4.150 | 17,600 | -0.11(-2.58%) |
Dec 17, 2004 | 4.160 | 4.260 | 4.150 | 4.260 | 9,400 | +0.16(+3.90%) |
Dec 16, 2004 | 4.030 | 4.101 | 4.030 | 4.100 | 900 | +0.00(+0.00%) |
Dec 15, 2004 | 4.080 | 4.101 | 4.010 | 4.100 | 6,200 | -0.15(-3.53%) |
Dec 14, 2004 | 4.220 | 4.300 | 4.220 | 4.250 | 4,100 | +0.06(+1.43%) |
Dec 13, 2004 | 4.000 | 4.379 | 4.000 | 4.190 | 22,000 | -0.08(-1.87%) |
Dec 10, 2004 | 4.100 | 4.300 | 4.100 | 4.270 | 2,400 | -0.01(-0.16%) |
Dec 09, 2004 | 4.150 | 4.320 | 4.150 | 4.277 | 5,600 | +0.04(+0.87%) |
Dec 08, 2004 | 4.020 | 4.240 | 4.000 | 4.240 | 10,000 | +0.14(+3.41%) |
Dec 07, 2004 | 4.220 | 4.280 | 4.080 | 4.100 | 7,000 | -0.08(-1.91%) |
Dec 06, 2004 | 4.100 | 4.260 | 4.100 | 4.180 | 5,000 | +0.07(+1.70%) |
Dec 03, 2004 | 4.100 | 4.110 | 4.100 | 4.110 | 1,400 | +0.01(+0.24%) |
Dec 02, 2004 | 4.100 | 4.300 | 4.100 | 4.100 | 6,700 | -0.15(-3.53%) |
Dec 01, 2004 | 4.180 | 4.330 | 4.161 | 4.250 | 3,100 | +0.00(+0.00%) |
Nov 30, 2004 | 4.380 | 4.380 | 4.110 | 4.250 | 2,900 | -0.02(-0.47%) |
Nov 29, 2004 | 4.000 | 4.390 | 4.000 | 4.270 | 4,400 | -0.16(-3.59%) |
Nov 26, 2004 | 4.111 | 4.429 | 4.111 | 4.429 | 200 | +0.10(+2.29%) |
Nov 24, 2004 | 4.350 | 4.350 | 4.300 | 4.330 | 600 | +0.02(+0.46%) |
Nov 23, 2004 | 4.150 | 4.530 | 3.950 | 4.310 | 7,900 | +0.08(+1.89%) |
Nov 22, 2004 | 4.580 | 4.580 | 4.120 | 4.230 | 19,300 | -0.30(-6.62%) |
Nov 19, 2004 | 4.010 | 4.990 | 4.010 | 4.530 | 76,100 | +0.51(+12.69%) |
Nov 18, 2004 | 3.950 | 4.070 | 3.950 | 4.020 | 3,600 | -0.03(-0.74%) |
Nov 17, 2004 | 4.100 | 4.100 | 4.050 | 4.050 | 1,300 | +0.05(+1.25%) |
Nov 16, 2004 | 4.150 | 4.150 | 3.950 | 4.000 | 4,700 | -0.10(-2.44%) |
Nov 15, 2004 | 4.100 | 4.150 | 4.010 | 4.100 | 4,600 | +0.00(+0.00%) |
Nov 12, 2004 | 4.100 | 4.139 | 4.100 | 4.100 | 5,800 | +0.08(+1.99%) |
Nov 11, 2004 | 4.050 | 4.250 | 4.000 | 4.020 | 8,200 | -0.03(-0.74%) |
Nov 10, 2004 | 4.030 | 4.180 | 3.760 | 4.050 | 13,900 | +0.00(+0.00%) |
Nov 09, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 | -0.01(-0.25%) |
Nov 08, 2004 | 4.190 | 4.250 | 4.050 | 4.060 | 13,600 | -0.13(-3.10%) |
Nov 05, 2004 | 4.051 | 4.190 | 3.970 | 4.190 | 5,300 | +0.14(+3.46%) |
Nov 04, 2004 | 4.050 | 4.250 | 4.050 | 4.050 | 3,300 | +0.00(+0.00%) |
Nov 03, 2004 | 4.190 | 4.240 | 4.010 | 4.050 | 6,500 | -0.07(-1.70%) |
Nov 02, 2004 | 4.110 | 4.200 | 4.050 | 4.120 | 4,100 | -0.06(-1.44%) |
Nov 01, 2004 | 4.180 | 4.200 | 4.180 | 4.180 | 2,800 | +0.02(+0.48%) |
Oct 29, 2004 | 4.160 | 4.200 | 4.160 | 4.160 | 1,400 | -0.04(-0.86%) |
Oct 28, 2004 | 4.160 | 4.250 | 4.160 | 4.196 | 1,600 | -0.00(-0.10%) |
Oct 27, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 5,300 | -0.21(-4.74%) |
Oct 26, 2004 | 4.350 | 4.409 | 4.210 | 4.409 | 1,300 | +0.09(+2.06%) |
Oct 25, 2004 | 4.340 | 4.340 | 4.320 | 4.320 | 200 | -0.09(-2.04%) |
Oct 22, 2004 | 4.310 | 4.410 | 4.310 | 4.410 | 1,100 | +0.07(+1.64%) |
Oct 21, 2004 | 4.380 | 4.400 | 4.330 | 4.339 | 6,200 | +0.03(+0.67%) |
Oct 20, 2004 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 4.300 | 4.390 | 4.300 | 4.310 | 900 | +0.01(+0.21%) |
Oct 18, 2004 | 4.230 | 4.360 | 4.210 | 4.301 | 6,900 | -0.01(-0.23%) |
Oct 15, 2004 | 4.270 | 4.420 | 4.270 | 4.311 | 3,400 | +0.05(+1.20%) |
Oct 14, 2004 | 4.280 | 4.400 | 4.200 | 4.260 | 7,100 | -0.01(-0.23%) |
Oct 13, 2004 | 4.290 | 4.360 | 4.210 | 4.270 | 2,000 | -0.07(-1.61%) |
Oct 12, 2004 | 4.250 | 4.450 | 4.190 | 4.340 | 9,500 | +0.01(+0.23%) |
Oct 11, 2004 | 3.940 | 4.400 | 3.940 | 4.330 | 4,300 | -0.03(-0.69%) |
Oct 08, 2004 | 4.300 | 4.410 | 4.300 | 4.360 | 1,700 | -0.01(-0.23%) |
Oct 07, 2004 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | +0.00(+0.00%) |
Oct 06, 2004 | 4.400 | 4.450 | 4.350 | 4.370 | 2,400 | -0.03(-0.66%) |
Oct 05, 2004 | 4.311 | 4.430 | 4.300 | 4.399 | 7,900 | +0.05(+1.10%) |
Oct 04, 2004 | 4.450 | 4.570 | 4.280 | 4.351 | 14,300 | +0.02(+0.48%) |
Oct 01, 2004 | 4.250 | 4.420 | 4.200 | 4.330 | 13,300 | +0.05(+1.14%) |
Sep 30, 2004 | 4.279 | 4.500 | 4.260 | 4.281 | 7,500 | -0.03(-0.65%) |
Sep 29, 2004 | 4.380 | 4.400 | 4.250 | 4.309 | 7,900 | +0.01(+0.21%) |
Sep 28, 2004 | 4.280 | 4.391 | 4.280 | 4.300 | 5,900 | -0.06(-1.38%) |
Sep 27, 2004 | 4.370 | 4.400 | 4.260 | 4.360 | 7,600 | +0.08(+1.87%) |
Sep 24, 2004 | 4.390 | 4.450 | 4.280 | 4.280 | 14,800 | -0.02(-0.47%) |
Sep 23, 2004 | 4.390 | 4.400 | 4.210 | 4.300 | 7,000 | +0.05(+1.18%) |
Sep 22, 2004 | 4.100 | 4.450 | 4.100 | 4.250 | 11,400 | -0.02(-0.47%) |
Sep 21, 2004 | 4.259 | 4.390 | 4.160 | 4.270 | 14,400 | +0.09(+2.15%) |
Sep 20, 2004 | 4.200 | 4.390 | 4.180 | 4.180 | 6,400 | -0.10(-2.36%) |
Sep 17, 2004 | 4.320 | 4.400 | 4.281 | 4.281 | 5,100 | -0.01(-0.21%) |
Sep 16, 2004 | 4.330 | 4.430 | 4.280 | 4.290 | 5,382 | -0.18(-4.03%) |
Sep 15, 2004 | 4.380 | 4.480 | 4.300 | 4.470 | 2,800 | +0.05(+1.13%) |
Sep 14, 2004 | 4.460 | 4.460 | 4.390 | 4.420 | 1,300 | -0.07(-1.56%) |
Sep 13, 2004 | 4.470 | 4.490 | 4.340 | 4.490 | 3,900 | +0.02(+0.47%) |
Sep 10, 2004 | 4.251 | 4.470 | 4.250 | 4.469 | 1,200 | +0.22(+5.15%) |
Sep 09, 2004 | 4.250 | 4.400 | 4.250 | 4.250 | 3,500 | -0.14(-3.19%) |
Sep 08, 2004 | 4.371 | 4.490 | 4.370 | 4.390 | 1,900 | +0.04(+0.92%) |
Sep 07, 2004 | 4.300 | 4.490 | 4.300 | 4.350 | 2,400 | -0.06(-1.36%) |
Sep 03, 2004 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.330 | 4.480 | 4.330 | 4.410 | 2,500 | +0.19(+4.50%) |
Sep 01, 2004 | 4.240 | 4.480 | 4.220 | 4.220 | 4,500 | -0.08(-1.86%) |
Aug 31, 2004 | 4.270 | 4.480 | 4.240 | 4.300 | 10,200 | +0.00(+0.00%) |
Aug 30, 2004 | 4.300 | 4.410 | 4.220 | 4.300 | 3,900 | -0.01(-0.23%) |
Aug 27, 2004 | 4.400 | 4.600 | 4.310 | 4.310 | 3,000 | -0.02(-0.46%) |
Aug 26, 2004 | 4.410 | 4.600 | 4.330 | 4.330 | 5,300 | -0.20(-4.44%) |
Aug 25, 2004 | 4.390 | 4.830 | 4.390 | 4.531 | 10,000 | +0.13(+2.98%) |
Aug 24, 2004 | 4.450 | 4.470 | 4.350 | 4.400 | 3,200 | -0.05(-1.12%) |
Aug 23, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 2,800 | +0.10(+2.30%) |
Aug 20, 2004 | 4.420 | 4.420 | 4.300 | 4.350 | 2,000 | -0.12(-2.68%) |
Aug 19, 2004 | 4.400 | 4.470 | 4.200 | 4.470 | 4,500 | +0.23(+5.42%) |
Aug 18, 2004 | 4.220 | 4.400 | 4.070 | 4.240 | 4,888 | +0.03(+0.71%) |
Aug 17, 2004 | 4.210 | 4.370 | 4.160 | 4.210 | 5,400 | -0.08(-1.86%) |
Aug 16, 2004 | 4.430 | 4.440 | 4.160 | 4.290 | 9,600 | +0.21(+5.15%) |
Aug 13, 2004 | 4.260 | 4.600 | 4.070 | 4.080 | 16,400 | -0.26(-5.99%) |
Aug 12, 2004 | 4.560 | 4.570 | 4.196 | 4.340 | 12,500 | -0.36(-7.66%) |
Aug 11, 2004 | 4.710 | 4.720 | 4.570 | 4.700 | 3,900 | -0.02(-0.42%) |
Aug 10, 2004 | 4.720 | 4.730 | 4.620 | 4.720 | 2,600 | -0.05(-1.05%) |
Aug 09, 2004 | 4.620 | 4.770 | 4.620 | 4.770 | 400 | +0.09(+1.92%) |
Aug 06, 2004 | 4.750 | 4.750 | 4.680 | 4.680 | 1,000 | -0.03(-0.66%) |
Aug 05, 2004 | 4.590 | 4.790 | 4.460 | 4.711 | 9,000 | +0.11(+2.41%) |
Aug 04, 2004 | 4.470 | 4.890 | 4.470 | 4.600 | 4,300 | -0.11(-2.34%) |
Aug 03, 2004 | 4.710 | 4.890 | 4.670 | 4.710 | 3,300 | +0.04(+0.86%) |
Aug 02, 2004 | 4.760 | 4.850 | 4.500 | 4.670 | 10,300 | -0.23(-4.69%) |
Jul 30, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 600 | +0.02(+0.41%) |
Jul 29, 2004 | 4.821 | 4.880 | 4.820 | 4.880 | 1,900 | +0.02(+0.41%) |
Jul 28, 2004 | 4.860 | 4.860 | 4.860 | 4.860 | 400 | +0.04(+0.83%) |
Jul 27, 2004 | 4.800 | 4.820 | 4.800 | 4.820 | 300 | -0.01(-0.21%) |
Jul 26, 2004 | 4.900 | 4.940 | 4.820 | 4.830 | 4,700 | -0.12(-2.42%) |
Jul 23, 2004 | 4.790 | 4.950 | 4.750 | 4.950 | 5,500 | +0.18(+3.77%) |
Jul 22, 2004 | 4.830 | 4.930 | 4.770 | 4.770 | 3,100 | +0.00(+0.00%) |
Jul 21, 2004 | 5.140 | 5.140 | 4.770 | 4.770 | 4,500 | -0.07(-1.45%) |
Jul 20, 2004 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.11(-2.22%) |
Jul 19, 2004 | 4.900 | 5.000 | 4.900 | 4.950 | 2,000 | +0.03(+0.61%) |
Jul 16, 2004 | 4.810 | 5.000 | 4.810 | 4.920 | 3,600 | +0.09(+1.86%) |
Jul 15, 2004 | 5.040 | 5.040 | 4.830 | 4.830 | 400 | -0.17(-3.40%) |
Jul 14, 2004 | 5.012 | 5.012 | 5.000 | 5.000 | 1,200 | +0.00(+0.00%) |
Jul 13, 2004 | 5.010 | 5.050 | 5.000 | 5.000 | 2,600 | +0.00(+0.00%) |
Jul 12, 2004 | 5.100 | 5.140 | 4.780 | 5.000 | 7,500 | -0.06(-1.19%) |
Jul 09, 2004 | 5.150 | 5.150 | 5.010 | 5.060 | 8,200 | +0.19(+3.90%) |
Jul 08, 2004 | 4.750 | 5.100 | 4.750 | 4.870 | 5,300 | -0.18(-3.56%) |
Jul 07, 2004 | 4.980 | 5.140 | 4.850 | 5.050 | 4,400 | -0.05(-0.98%) |
Jul 06, 2004 | 4.950 | 5.200 | 4.950 | 5.100 | 15,900 | +0.27(+5.59%) |
Jul 02, 2004 | 4.940 | 4.990 | 4.820 | 4.830 | 10,300 | -0.09(-1.83%) |
Jul 01, 2004 | 4.920 | 4.920 | 4.910 | 4.920 | 1,000 | +0.01(+0.20%) |
Jun 30, 2004 | 5.000 | 5.000 | 4.810 | 4.910 | 6,000 | -0.08(-1.60%) |
Jun 29, 2004 | 4.998 | 5.000 | 4.860 | 4.990 | 2,800 | +0.12(+2.44%) |
Jun 28, 2004 | 4.770 | 5.000 | 4.770 | 4.871 | 5,100 | +0.11(+2.33%) |
Jun 25, 2004 | 4.830 | 5.060 | 4.760 | 4.760 | 3,200 | -0.02(-0.42%) |
Jun 24, 2004 | 4.880 | 5.050 | 4.780 | 4.780 | 2,300 | -0.14(-2.85%) |
Jun 23, 2004 | 4.910 | 5.250 | 4.770 | 4.920 | 5,400 | -0.10(-1.99%) |
Jun 22, 2004 | 4.750 | 5.020 | 4.750 | 5.020 | 4,900 | +0.18(+3.72%) |
Jun 21, 2004 | 5.110 | 5.260 | 4.760 | 4.840 | 6,200 | -0.27(-5.28%) |
Jun 18, 2004 | 5.150 | 5.380 | 5.110 | 5.110 | 7,500 | -0.31(-5.72%) |
Jun 17, 2004 | 4.890 | 5.490 | 4.890 | 5.420 | 5,900 | +0.53(+10.84%) |
Jun 16, 2004 | 4.860 | 4.970 | 4.760 | 4.890 | 1,700 | -0.01(-0.20%) |
Jun 15, 2004 | 5.010 | 5.010 | 4.760 | 4.900 | 2,600 | -0.10(-2.00%) |
Jun 14, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 | +0.00(+0.00%) |
Jun 10, 2004 | 5.000 | 5.110 | 5.000 | 5.000 | 5,100 | -0.19(-3.66%) |
Jun 09, 2004 | 5.080 | 5.230 | 5.080 | 5.190 | 1,000 | +0.16(+3.18%) |
Jun 08, 2004 | 4.850 | 5.280 | 4.760 | 5.030 | 10,100 | +0.13(+2.65%) |
Jun 07, 2004 | 5.080 | 5.080 | 4.800 | 4.900 | 3,100 | -0.29(-5.59%) |
Jun 04, 2004 | 5.300 | 5.300 | 5.090 | 5.190 | 900 | +0.09(+1.76%) |
Jun 03, 2004 | 5.120 | 5.120 | 4.791 | 5.100 | 2,700 | +0.00(+0.02%) |
Jun 02, 2004 | 5.099 | 5.099 | 5.099 | 5.099 | 100 | +0.33(+6.87%) |
Jun 01, 2004 | 4.470 | 5.420 | 4.470 | 4.771 | 6,300 | -0.31(-6.08%) |
May 28, 2004 | 4.800 | 5.080 | 4.680 | 5.080 | 6,200 | +0.42(+9.01%) |
May 27, 2004 | 4.760 | 4.760 | 4.500 | 4.660 | 5,200 | -0.10(-2.10%) |
May 26, 2004 | 4.749 | 4.890 | 4.720 | 4.760 | 14,700 | -0.13(-2.64%) |
May 25, 2004 | 4.930 | 4.930 | 4.740 | 4.889 | 2,800 | +0.14(+2.93%) |
May 24, 2004 | 4.740 | 4.761 | 4.740 | 4.750 | 2,200 | +0.03(+0.64%) |
May 21, 2004 | 4.700 | 4.720 | 4.640 | 4.720 | 9,500 | +0.06(+1.29%) |
May 20, 2004 | 5.230 | 5.230 | 4.480 | 4.660 | 17,100 | -0.65(-12.24%) |
May 19, 2004 | 5.450 | 5.450 | 5.310 | 5.310 | 1,700 | +0.00(+0.00%) |
May 18, 2004 | 5.340 | 5.470 | 5.310 | 5.310 | 6,800 | -0.01(-0.19%) |
May 17, 2004 | 5.290 | 5.620 | 5.240 | 5.320 | 7,500 | +0.02(+0.38%) |
May 14, 2004 | 5.660 | 5.900 | 5.250 | 5.300 | 13,200 | -0.23(-4.16%) |
May 13, 2004 | 5.350 | 5.610 | 5.320 | 5.530 | 8,600 | +0.14(+2.60%) |
May 12, 2004 | 5.460 | 5.460 | 5.310 | 5.390 | 17,400 | -0.21(-3.75%) |
May 11, 2004 | 5.620 | 5.630 | 5.481 | 5.600 | 3,600 | +0.10(+1.82%) |
May 10, 2004 | 5.460 | 5.540 | 5.450 | 5.500 | 5,000 | +0.04(+0.71%) |
May 07, 2004 | 5.461 | 5.461 | 5.461 | 5.461 | 200 | +0.03(+0.57%) |
May 06, 2004 | 5.650 | 5.650 | 5.410 | 5.430 | 3,700 | -0.11(-1.99%) |
May 05, 2004 | 5.549 | 5.549 | 5.540 | 5.540 | 300 | +0.07(+1.28%) |
May 04, 2004 | 5.500 | 5.720 | 5.470 | 5.470 | 5,000 | -0.03(-0.55%) |
May 03, 2004 | 5.670 | 5.670 | 5.410 | 5.500 | 6,100 | +0.03(+0.59%) |
Apr 30, 2004 | 5.490 | 5.670 | 5.450 | 5.468 | 5,000 | -0.08(-1.51%) |
Apr 29, 2004 | 5.600 | 5.610 | 5.450 | 5.552 | 4,500 | +0.01(+0.22%) |
Apr 28, 2004 | 5.450 | 5.542 | 5.450 | 5.540 | 4,700 | +0.00(+0.00%) |
Apr 27, 2004 | 5.670 | 5.860 | 5.500 | 5.540 | 12,400 | +0.09(+1.65%) |
Apr 26, 2004 | 5.680 | 5.730 | 5.450 | 5.450 | 10,400 | -0.21(-3.71%) |
Apr 23, 2004 | 5.800 | 5.860 | 5.570 | 5.660 | 5,000 | -0.09(-1.57%) |
Apr 22, 2004 | 5.820 | 5.900 | 5.720 | 5.750 | 4,700 | -0.06(-1.03%) |
Apr 21, 2004 | 5.820 | 5.920 | 5.790 | 5.810 | 4,200 | -0.09(-1.53%) |
Apr 20, 2004 | 5.620 | 5.930 | 5.620 | 5.900 | 8,700 | +0.15(+2.61%) |
Apr 19, 2004 | 5.470 | 5.860 | 5.470 | 5.750 | 9,900 | +0.34(+6.28%) |
Apr 16, 2004 | 5.410 | 5.570 | 5.410 | 5.410 | 4,700 | -0.14(-2.52%) |
Apr 15, 2004 | 5.500 | 5.570 | 5.400 | 5.550 | 5,000 | +0.14(+2.59%) |
Apr 14, 2004 | 5.500 | 5.650 | 5.410 | 5.410 | 3,600 | -0.08(-1.48%) |
Apr 13, 2004 | 5.470 | 5.650 | 5.470 | 5.491 | 1,900 | -0.13(-2.30%) |
Apr 12, 2004 | 5.520 | 5.620 | 5.400 | 5.620 | 3,400 | +0.13(+2.37%) |
Apr 08, 2004 | 5.470 | 5.500 | 5.400 | 5.490 | 9,400 | +0.12(+2.23%) |
Apr 07, 2004 | 5.380 | 5.520 | 5.370 | 5.370 | 11,800 | -0.10(-1.83%) |
Apr 06, 2004 | 5.490 | 5.490 | 5.470 | 5.470 | 1,100 | -0.15(-2.67%) |
Apr 05, 2004 | 5.500 | 5.620 | 5.350 | 5.620 | 8,400 | +0.15(+2.74%) |
Apr 02, 2004 | 5.470 | 5.610 | 5.410 | 5.470 | 4,400 | +0.07(+1.30%) |