Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.960 | 4.740 | 3.880 | 4.740 | 73,341 | +0.80(+20.30%) |
Apr 28, 2005 | 4.110 | 4.110 | 3.940 | 3.940 | 51,417 | -0.26(-6.19%) |
Apr 27, 2005 | 4.160 | 4.200 | 3.990 | 4.200 | 28,392 | +0.00(+0.00%) |
Apr 26, 2005 | 4.000 | 4.450 | 4.000 | 4.200 | 80,307 | +0.23(+5.79%) |
Apr 25, 2005 | 3.900 | 3.970 | 3.600 | 3.970 | 74,147 | +0.00(+0.00%) |
Apr 22, 2005 | 3.950 | 4.000 | 3.700 | 3.970 | 52,247 | -0.03(-0.75%) |
Apr 21, 2005 | 4.240 | 4.240 | 3.830 | 4.000 | 47,961 | -0.14(-3.38%) |
Apr 20, 2005 | 4.200 | 4.510 | 3.910 | 4.140 | 77,168 | +0.01(+0.24%) |
Apr 19, 2005 | 4.290 | 4.290 | 3.500 | 4.130 | 90,244 | -0.24(-5.49%) |
Apr 18, 2005 | 3.540 | 4.370 | 3.540 | 4.370 | 57,067 | +0.89(+25.57%) |
Apr 15, 2005 | 3.610 | 3.830 | 3.410 | 3.480 | 31,388 | -0.08(-2.25%) |
Apr 14, 2005 | 3.560 | 3.560 | 3.450 | 3.560 | 21,199 | +0.03(+0.85%) |
Apr 13, 2005 | 3.600 | 3.730 | 3.520 | 3.530 | 15,430 | -0.12(-3.29%) |
Apr 12, 2005 | 3.560 | 3.680 | 3.460 | 3.650 | 24,208 | +0.07(+1.96%) |
Apr 11, 2005 | 3.740 | 3.740 | 3.560 | 3.580 | 5,209 | -0.21(-5.54%) |
Apr 08, 2005 | 3.860 | 3.909 | 3.790 | 3.790 | 32,982 | -0.26(-6.42%) |
Apr 07, 2005 | 3.900 | 4.050 | 3.750 | 4.050 | 37,695 | +0.15(+3.85%) |
Apr 06, 2005 | 3.610 | 3.909 | 3.580 | 3.900 | 42,976 | +0.09(+2.36%) |
Apr 05, 2005 | 3.860 | 3.900 | 3.770 | 3.810 | 29,750 | +0.01(+0.26%) |
Apr 04, 2005 | 4.250 | 4.250 | 3.750 | 3.800 | 58,761 | -0.50(-11.63%) |
Apr 01, 2005 | 4.700 | 4.700 | 4.270 | 4.300 | 49,095 | -0.24(-5.29%) |
Mar 31, 2005 | 4.490 | 4.730 | 4.320 | 4.540 | 22,042 | +0.06(+1.34%) |
Mar 30, 2005 | 4.330 | 4.730 | 4.250 | 4.480 | 45,366 | +0.21(+4.92%) |
Mar 29, 2005 | 4.630 | 4.650 | 4.270 | 4.270 | 38,384 | -0.34(-7.38%) |
Mar 28, 2005 | 4.490 | 4.720 | 4.490 | 4.610 | 16,308 | +0.10(+2.22%) |
Mar 24, 2005 | 4.510 | 4.520 | 4.390 | 4.510 | 47,949 | -0.01(-0.22%) |
Mar 23, 2005 | 4.640 | 4.870 | 4.440 | 4.520 | 53,566 | -0.26(-5.44%) |
Mar 22, 2005 | 4.750 | 4.850 | 4.410 | 4.780 | 21,839 | -0.07(-1.44%) |
Mar 21, 2005 | 4.850 | 4.850 | 4.660 | 4.850 | 9,551 | +0.04(+0.83%) |
Mar 18, 2005 | 4.800 | 4.810 | 4.500 | 4.810 | 33,488 | +0.02(+0.42%) |
Mar 17, 2005 | 4.850 | 4.850 | 4.670 | 4.790 | 4,362 | +0.03(+0.63%) |
Mar 16, 2005 | 4.720 | 4.870 | 4.550 | 4.760 | 60,579 | -0.08(-1.65%) |
Mar 15, 2005 | 4.610 | 4.840 | 4.610 | 4.840 | 22,649 | +0.14(+2.98%) |
Mar 14, 2005 | 5.130 | 5.130 | 4.510 | 4.700 | 27,939 | -0.30(-6.00%) |
Mar 11, 2005 | 5.450 | 5.450 | 4.800 | 5.000 | 46,845 | -0.51(-9.26%) |
Mar 10, 2005 | 5.020 | 5.510 | 4.560 | 5.510 | 49,138 | +0.49(+9.76%) |
Mar 09, 2005 | 4.870 | 5.020 | 4.750 | 5.020 | 20,257 | +0.07(+1.41%) |
Mar 08, 2005 | 4.990 | 5.010 | 4.750 | 4.950 | 24,653 | -0.04(-0.80%) |
Mar 07, 2005 | 5.000 | 5.000 | 4.830 | 4.990 | 30,486 | +0.09(+1.84%) |
Mar 04, 2005 | 4.990 | 5.000 | 4.893 | 4.900 | 23,851 | -0.10(-2.00%) |
Mar 03, 2005 | 4.670 | 5.000 | 4.600 | 5.000 | 44,535 | +0.40(+8.70%) |
Mar 02, 2005 | 4.720 | 4.720 | 4.520 | 4.600 | 56,552 | +0.03(+0.66%) |
Mar 01, 2005 | 4.780 | 4.830 | 4.510 | 4.570 | 13,041 | -0.01(-0.22%) |
Feb 28, 2005 | 4.500 | 4.700 | 4.370 | 4.580 | 50,071 | +0.03(+0.66%) |
Feb 25, 2005 | 4.600 | 4.600 | 4.500 | 4.550 | 35,967 | -0.04(-0.87%) |
Feb 24, 2005 | 4.500 | 4.600 | 4.450 | 4.590 | 125,387 | -0.01(-0.22%) |
Feb 23, 2005 | 4.860 | 4.860 | 4.500 | 4.600 | 197,778 | -0.04(-0.86%) |
Feb 22, 2005 | 4.490 | 5.260 | 4.350 | 4.640 | 112,840 | +0.15(+3.34%) |
Feb 18, 2005 | 4.670 | 4.670 | 4.440 | 4.490 | 36,418 | -0.07(-1.54%) |
Feb 17, 2005 | 4.740 | 4.890 | 4.500 | 4.560 | 58,474 | -0.17(-3.59%) |
Feb 16, 2005 | 4.890 | 4.890 | 4.640 | 4.730 | 26,606 | -0.02(-0.42%) |
Feb 15, 2005 | 4.870 | 4.920 | 4.700 | 4.750 | 53,604 | -0.15(-3.06%) |
Feb 14, 2005 | 4.990 | 5.080 | 4.830 | 4.900 | 30,909 | +0.02(+0.41%) |
Feb 11, 2005 | 5.120 | 5.120 | 4.841 | 4.880 | 28,397 | +0.06(+1.24%) |
Feb 10, 2005 | 4.900 | 5.040 | 4.810 | 4.820 | 70,976 | -0.03(-0.62%) |
Feb 09, 2005 | 5.090 | 5.090 | 4.830 | 4.850 | 34,130 | -0.19(-3.77%) |
Feb 08, 2005 | 4.900 | 5.050 | 4.860 | 5.040 | 39,294 | +0.11(+2.23%) |
Feb 07, 2005 | 4.900 | 4.950 | 4.800 | 4.930 | 66,071 | -0.02(-0.40%) |
Feb 04, 2005 | 4.920 | 5.160 | 4.820 | 4.950 | 90,050 | -0.10(-1.98%) |
Feb 03, 2005 | 4.750 | 6.000 | 4.750 | 5.050 | 320,052 | +0.29(+6.09%) |
Feb 02, 2005 | 4.900 | 5.000 | 4.750 | 4.760 | 42,753 | -0.15(-3.05%) |
Feb 01, 2005 | 5.000 | 5.000 | 4.890 | 4.910 | 17,146 | -0.13(-2.58%) |
Jan 31, 2005 | 5.030 | 5.040 | 4.890 | 5.040 | 37,167 | +0.01(+0.20%) |
Jan 28, 2005 | 5.280 | 5.310 | 4.850 | 5.030 | 33,477 | -0.07(-1.37%) |
Jan 27, 2005 | 5.250 | 5.250 | 4.870 | 5.100 | 30,748 | +0.02(+0.39%) |
Jan 26, 2005 | 5.000 | 5.200 | 4.910 | 5.080 | 88,633 | -0.10(-1.93%) |
Jan 25, 2005 | 5.420 | 5.420 | 5.000 | 5.180 | 68,241 | -0.25(-4.60%) |
Jan 24, 2005 | 5.400 | 5.490 | 5.330 | 5.430 | 14,899 | -0.02(-0.37%) |
Jan 21, 2005 | 5.560 | 5.560 | 5.390 | 5.450 | 29,930 | -0.03(-0.55%) |
Jan 20, 2005 | 5.440 | 5.500 | 5.360 | 5.480 | 15,898 | +0.04(+0.74%) |
Jan 19, 2005 | 5.680 | 5.730 | 5.400 | 5.440 | 84,014 | -0.16(-2.86%) |
Jan 18, 2005 | 5.630 | 5.650 | 5.450 | 5.600 | 34,704 | +0.07(+1.27%) |
Jan 14, 2005 | 5.510 | 5.660 | 5.310 | 5.530 | 38,678 | +0.06(+1.10%) |
Jan 13, 2005 | 5.630 | 6.030 | 5.350 | 5.470 | 84,200 | -0.24(-4.20%) |
Jan 12, 2005 | 5.620 | 6.070 | 5.560 | 5.710 | 17,667 | +0.09(+1.60%) |
Jan 11, 2005 | 5.650 | 6.190 | 5.590 | 5.620 | 32,908 | -0.30(-5.07%) |
Jan 10, 2005 | 5.970 | 5.970 | 5.655 | 5.920 | 26,652 | +0.14(+2.42%) |
Jan 07, 2005 | 5.910 | 5.920 | 5.650 | 5.780 | 28,270 | -0.21(-3.51%) |
Jan 06, 2005 | 6.140 | 6.150 | 5.950 | 5.990 | 29,001 | +0.02(+0.34%) |
Jan 05, 2005 | 5.840 | 6.030 | 5.820 | 5.970 | 55,209 | +0.01(+0.17%) |
Jan 04, 2005 | 6.040 | 6.090 | 5.810 | 5.960 | 50,966 | -0.12(-1.97%) |
Jan 03, 2005 | 6.290 | 6.290 | 5.790 | 6.080 | 94,326 | -0.17(-2.72%) |
Dec 31, 2004 | 6.140 | 6.430 | 6.100 | 6.250 | 66,800 | -0.07(-1.11%) |
Dec 30, 2004 | 6.750 | 6.750 | 6.150 | 6.320 | 79,400 | -0.43(-6.37%) |
Dec 29, 2004 | 6.670 | 6.830 | 6.670 | 6.750 | 85,600 | -0.01(-0.15%) |
Dec 28, 2004 | 6.700 | 6.830 | 6.500 | 6.760 | 83,000 | +0.12(+1.81%) |
Dec 27, 2004 | 6.350 | 6.670 | 6.290 | 6.640 | 86,600 | +0.35(+5.56%) |
Dec 23, 2004 | 6.040 | 6.390 | 5.750 | 6.290 | 129,400 | +0.25(+4.14%) |
Dec 22, 2004 | 5.740 | 6.100 | 5.650 | 6.040 | 58,300 | +0.34(+5.96%) |
Dec 21, 2004 | 5.730 | 5.840 | 5.650 | 5.700 | 111,000 | -0.03(-0.47%) |
Dec 20, 2004 | 5.620 | 5.920 | 5.620 | 5.727 | 76,700 | +0.11(+1.90%) |
Dec 17, 2004 | 5.150 | 5.690 | 5.060 | 5.620 | 110,200 | +0.54(+10.63%) |
Dec 16, 2004 | 5.200 | 5.200 | 4.910 | 5.080 | 101,800 | +0.02(+0.40%) |
Dec 15, 2004 | 4.990 | 5.220 | 4.840 | 5.060 | 246,800 | +0.36(+7.68%) |
Dec 14, 2004 | 4.660 | 4.740 | 4.580 | 4.699 | 69,100 | +0.04(+0.84%) |
Dec 13, 2004 | 4.560 | 4.710 | 4.550 | 4.660 | 47,200 | +0.01(+0.22%) |
Dec 10, 2004 | 4.980 | 4.980 | 4.500 | 4.650 | 85,600 | -0.11(-2.31%) |
Dec 09, 2004 | 4.950 | 5.001 | 4.730 | 4.760 | 69,200 | -0.22(-4.42%) |
Dec 08, 2004 | 5.440 | 5.700 | 4.940 | 4.980 | 216,500 | -0.46(-8.46%) |
Dec 07, 2004 | 5.460 | 6.160 | 4.900 | 5.440 | 642,100 | +0.49(+9.90%) |
Dec 06, 2004 | 4.820 | 5.200 | 4.500 | 4.950 | 681,300 | +0.09(+1.85%) |
Dec 03, 2004 | 4.940 | 4.970 | 4.860 | 4.860 | 3,700 | -0.04(-0.82%) |
Dec 02, 2004 | 4.599 | 5.030 | 4.510 | 4.900 | 120,500 | +0.39(+8.65%) |
Dec 01, 2004 | 4.488 | 4.670 | 4.350 | 4.510 | 282,800 | +0.08(+1.81%) |
Nov 30, 2004 | 4.400 | 4.500 | 4.400 | 4.430 | 15,100 | -0.01(-0.23%) |
Nov 29, 2004 | 4.700 | 4.709 | 4.420 | 4.440 | 66,100 | -0.26(-5.53%) |
Nov 26, 2004 | 4.500 | 4.740 | 4.490 | 4.700 | 13,000 | +0.20(+4.44%) |
Nov 24, 2004 | 4.660 | 4.790 | 4.460 | 4.500 | 79,600 | -0.32(-6.64%) |
Nov 23, 2004 | 5.110 | 5.170 | 4.700 | 4.820 | 42,000 | -0.31(-6.04%) |
Nov 22, 2004 | 5.080 | 5.210 | 4.950 | 5.130 | 18,600 | -0.14(-2.66%) |
Nov 19, 2004 | 5.220 | 5.430 | 5.110 | 5.270 | 19,600 | +0.05(+0.96%) |
Nov 18, 2004 | 5.050 | 5.220 | 5.000 | 5.220 | 24,900 | +0.22(+4.40%) |
Nov 17, 2004 | 4.640 | 5.020 | 4.640 | 5.000 | 21,900 | +0.19(+3.95%) |
Nov 16, 2004 | 5.000 | 5.080 | 4.460 | 4.810 | 67,600 | -0.10(-2.04%) |
Nov 15, 2004 | 5.300 | 5.389 | 4.890 | 4.910 | 95,200 | -0.39(-7.36%) |
Nov 12, 2004 | 5.530 | 5.570 | 5.120 | 5.300 | 48,900 | -0.23(-4.16%) |
Nov 11, 2004 | 5.400 | 5.530 | 5.350 | 5.530 | 42,100 | +0.16(+2.98%) |
Nov 10, 2004 | 5.400 | 5.400 | 5.150 | 5.370 | 69,200 | +0.12(+2.31%) |
Nov 09, 2004 | 5.550 | 5.600 | 5.140 | 5.249 | 46,100 | -0.24(-4.39%) |
Nov 08, 2004 | 5.330 | 5.499 | 5.150 | 5.490 | 36,200 | +0.19(+3.58%) |
Nov 05, 2004 | 5.600 | 5.799 | 5.200 | 5.300 | 110,700 | -0.43(-7.50%) |
Nov 04, 2004 | 6.090 | 6.100 | 5.530 | 5.730 | 485,100 | -0.34(-5.60%) |
Nov 03, 2004 | 6.190 | 6.190 | 5.660 | 6.070 | 61,100 | +0.07(+1.17%) |
Nov 02, 2004 | 6.000 | 6.000 | 5.680 | 6.000 | 39,900 | +0.05(+0.84%) |
Nov 01, 2004 | 6.420 | 6.530 | 5.530 | 5.950 | 127,400 | -0.92(-13.45%) |
Oct 29, 2004 | 6.792 | 7.000 | 6.792 | 6.875 | 3,700 | -0.12(-1.79%) |
Oct 28, 2004 | 6.740 | 7.000 | 6.740 | 7.000 | 9,600 | -0.03(-0.43%) |
Oct 27, 2004 | 7.150 | 7.150 | 6.450 | 7.030 | 7,400 | +0.03(+0.43%) |
Oct 26, 2004 | 6.800 | 7.000 | 6.800 | 7.000 | 2,100 | +0.00(+0.00%) |
Oct 25, 2004 | 7.130 | 7.130 | 6.840 | 7.000 | 8,300 | +0.00(+0.00%) |
Oct 22, 2004 | 6.750 | 7.090 | 6.750 | 7.000 | 8,300 | +0.00(+0.00%) |
Oct 21, 2004 | 6.910 | 7.120 | 6.780 | 7.000 | 3,700 | -0.01(-0.14%) |
Oct 20, 2004 | 6.820 | 7.130 | 6.790 | 7.010 | 19,900 | +0.08(+1.15%) |
Oct 19, 2004 | 7.005 | 7.170 | 6.750 | 6.930 | 12,400 | -0.03(-0.43%) |
Oct 18, 2004 | 6.870 | 7.070 | 6.860 | 6.960 | 1,000 | -0.24(-3.33%) |
Oct 15, 2004 | 7.000 | 7.200 | 6.950 | 7.200 | 13,400 | +0.20(+2.86%) |
Oct 14, 2004 | 7.000 | 7.110 | 6.840 | 7.000 | 6,200 | -0.08(-1.13%) |
Oct 13, 2004 | 7.180 | 7.180 | 6.670 | 7.080 | 17,800 | -0.02(-0.28%) |
Oct 12, 2004 | 7.100 | 7.100 | 6.500 | 7.100 | 10,500 | +0.27(+3.95%) |
Oct 11, 2004 | 6.900 | 7.090 | 6.500 | 6.830 | 12,000 | -0.33(-4.61%) |
Oct 08, 2004 | 7.500 | 7.530 | 6.750 | 7.160 | 12,000 | -0.61(-7.85%) |
Oct 07, 2004 | 7.890 | 7.890 | 7.280 | 7.770 | 12,700 | +0.04(+0.52%) |
Oct 06, 2004 | 7.510 | 7.730 | 7.500 | 7.730 | 4,700 | +0.15(+1.98%) |
Oct 05, 2004 | 7.720 | 7.750 | 7.430 | 7.580 | 5,500 | +0.13(+1.74%) |
Oct 04, 2004 | 7.400 | 7.890 | 7.370 | 7.450 | 18,000 | -0.05(-0.67%) |
Oct 01, 2004 | 7.500 | 7.620 | 7.110 | 7.500 | 14,800 | -0.34(-4.34%) |
Sep 30, 2004 | 7.210 | 7.840 | 6.560 | 7.840 | 95,500 | +0.09(+1.16%) |
Sep 29, 2004 | 7.260 | 7.750 | 7.260 | 7.750 | 30,600 | -0.10(-1.27%) |
Sep 28, 2004 | 6.530 | 7.850 | 6.530 | 7.850 | 6,700 | +0.80(+11.35%) |
Sep 27, 2004 | 6.800 | 7.050 | 6.661 | 7.050 | 6,800 | +0.11(+1.59%) |
Sep 24, 2004 | 6.910 | 7.020 | 6.810 | 6.940 | 4,600 | -0.66(-8.68%) |
Sep 23, 2004 | 6.960 | 7.600 | 6.960 | 7.600 | 5,200 | +0.21(+2.84%) |
Sep 22, 2004 | 7.831 | 7.831 | 6.550 | 7.390 | 23,800 | +0.08(+1.09%) |
Sep 21, 2004 | 7.900 | 7.900 | 7.080 | 7.310 | 32,200 | -0.58(-7.35%) |
Sep 20, 2004 | 7.860 | 7.900 | 7.620 | 7.890 | 7,000 | +0.00(+0.00%) |
Sep 17, 2004 | 7.830 | 7.900 | 7.510 | 7.890 | 15,400 | -0.01(-0.13%) |
Sep 16, 2004 | 7.870 | 8.000 | 7.620 | 7.900 | 6,456 | -0.09(-1.13%) |
Sep 15, 2004 | 7.770 | 7.990 | 7.521 | 7.990 | 8,600 | -0.01(-0.12%) |
Sep 14, 2004 | 7.790 | 8.000 | 7.400 | 8.000 | 8,400 | +0.10(+1.27%) |
Sep 13, 2004 | 7.900 | 8.000 | 7.800 | 7.900 | 7,700 | +0.00(+0.00%) |
Sep 10, 2004 | 7.900 | 7.900 | 7.580 | 7.900 | 14,800 | +0.15(+1.94%) |
Sep 09, 2004 | 7.300 | 8.000 | 7.290 | 7.750 | 7,100 | -0.10(-1.27%) |
Sep 08, 2004 | 7.760 | 7.900 | 7.500 | 7.850 | 4,300 | -0.05(-0.63%) |
Sep 07, 2004 | 7.990 | 7.990 | 7.310 | 7.900 | 9,200 | +0.14(+1.80%) |
Sep 03, 2004 | 8.000 | 8.000 | 7.300 | 7.760 | 10,100 | -0.34(-4.20%) |
Sep 02, 2004 | 7.750 | 8.200 | 7.070 | 8.100 | 26,600 | +0.38(+4.92%) |
Sep 01, 2004 | 8.300 | 8.500 | 7.040 | 7.720 | 57,400 | -0.58(-6.99%) |
Aug 31, 2004 | 8.350 | 8.350 | 6.870 | 8.300 | 46,800 | -0.30(-3.49%) |
Aug 30, 2004 | 7.640 | 8.980 | 7.500 | 8.600 | 93,800 | +1.16(+15.59%) |
Aug 27, 2004 | 6.880 | 7.500 | 6.780 | 7.440 | 8,000 | +0.69(+10.22%) |
Aug 26, 2004 | 6.470 | 6.750 | 6.430 | 6.750 | 7,800 | +0.30(+4.65%) |
Aug 25, 2004 | 6.300 | 6.470 | 6.300 | 6.450 | 27,600 | +0.05(+0.78%) |
Aug 24, 2004 | 6.480 | 6.480 | 6.130 | 6.400 | 6,300 | +0.08(+1.27%) |
Aug 23, 2004 | 6.375 | 6.480 | 6.310 | 6.320 | 2,200 | -0.08(-1.25%) |
Aug 20, 2004 | 6.490 | 6.490 | 6.390 | 6.400 | 5,200 | -0.08(-1.23%) |
Aug 19, 2004 | 6.420 | 6.480 | 6.420 | 6.480 | 200 | +0.00(+0.00%) |
Aug 18, 2004 | 6.130 | 6.500 | 6.130 | 6.480 | 7,100 | +0.30(+4.85%) |
Aug 17, 2004 | 6.180 | 6.180 | 6.080 | 6.180 | 2,800 | +0.10(+1.64%) |
Aug 16, 2004 | 6.290 | 6.300 | 6.000 | 6.080 | 8,800 | -0.16(-2.56%) |
Aug 13, 2004 | 6.400 | 6.500 | 6.000 | 6.240 | 5,100 | -0.06(-0.95%) |
Aug 12, 2004 | 6.240 | 6.400 | 5.920 | 6.300 | 7,300 | -0.15(-2.33%) |
Aug 11, 2004 | 5.950 | 6.450 | 5.950 | 6.450 | 10,900 | +0.38(+6.26%) |
Aug 10, 2004 | 6.080 | 6.150 | 5.910 | 6.070 | 12,000 | +0.19(+3.23%) |
Aug 09, 2004 | 6.540 | 6.540 | 5.670 | 5.880 | 20,400 | -0.81(-12.11%) |
Aug 06, 2004 | 5.820 | 6.690 | 5.800 | 6.690 | 9,000 | +0.59(+9.67%) |
Aug 05, 2004 | 6.350 | 6.350 | 5.740 | 6.100 | 4,800 | -0.20(-3.17%) |
Aug 04, 2004 | 6.110 | 6.300 | 5.970 | 6.300 | 4,400 | +0.00(+0.00%) |
Aug 03, 2004 | 6.220 | 6.300 | 5.960 | 6.300 | 6,200 | -0.05(-0.79%) |
Aug 02, 2004 | 5.880 | 6.500 | 5.750 | 6.350 | 14,100 | +0.05(+0.79%) |
Jul 30, 2004 | 6.010 | 6.300 | 5.770 | 6.300 | 22,800 | +0.52(+9.00%) |
Jul 29, 2004 | 5.800 | 5.882 | 5.500 | 5.780 | 20,800 | -0.23(-3.83%) |
Jul 28, 2004 | 5.870 | 6.060 | 5.800 | 6.010 | 7,000 | -0.12(-1.96%) |
Jul 27, 2004 | 5.300 | 6.250 | 5.290 | 6.130 | 182,900 | +0.88(+16.76%) |
Jul 26, 2004 | 5.500 | 5.500 | 5.100 | 5.250 | 6,000 | +0.00(+0.00%) |
Jul 23, 2004 | 5.500 | 5.500 | 4.900 | 5.250 | 31,200 | -0.05(-0.94%) |
Jul 22, 2004 | 5.500 | 5.500 | 5.300 | 5.300 | 5,000 | -0.20(-3.64%) |
Jul 21, 2004 | 5.300 | 5.730 | 5.100 | 5.500 | 366,700 | +0.50(+10.00%) |
Jul 20, 2004 | 5.410 | 5.650 | 4.990 | 5.000 | 11,300 | -0.50(-9.09%) |
Jul 19, 2004 | 5.775 | 5.775 | 5.120 | 5.500 | 23,200 | -0.45(-7.56%) |
Jul 16, 2004 | 6.000 | 6.000 | 5.130 | 5.950 | 13,800 | +0.01(+0.17%) |
Jul 15, 2004 | 5.990 | 6.100 | 5.750 | 5.940 | 80,700 | +0.06(+1.02%) |
Jul 14, 2004 | 5.535 | 6.150 | 5.500 | 5.880 | 27,400 | +0.11(+1.91%) |
Jul 13, 2004 | 5.670 | 6.300 | 5.250 | 5.770 | 125,600 | +0.57(+10.96%) |
Jul 12, 2004 | 5.750 | 5.780 | 5.000 | 5.200 | 266,300 | -0.30(-5.45%) |
Jul 09, 2004 | 6.000 | 6.001 | 5.290 | 5.500 | 248,500 | -0.50(-8.33%) |
Jul 08, 2004 | 6.650 | 6.700 | 5.920 | 6.000 | 15,900 | -0.90(-13.04%) |
Jul 07, 2004 | 6.800 | 6.980 | 6.690 | 6.900 | 20,500 | -0.10(-1.43%) |
Jul 06, 2004 | 7.240 | 7.240 | 6.820 | 7.000 | 37,200 | -0.24(-3.31%) |
Jul 02, 2004 | 7.500 | 8.390 | 7.240 | 7.240 | 16,800 | -0.07(-0.96%) |
Jul 01, 2004 | 7.250 | 7.730 | 7.170 | 7.310 | 7,000 | -0.41(-5.31%) |
Jun 30, 2004 | 7.750 | 7.750 | 7.150 | 7.720 | 40,300 | -0.03(-0.39%) |
Jun 29, 2004 | 7.400 | 8.000 | 7.150 | 7.750 | 129,500 | +0.49(+6.75%) |
Jun 28, 2004 | 8.640 | 8.640 | 7.180 | 7.260 | 51,400 | -1.38(-15.97%) |
Jun 25, 2004 | 9.600 | 9.770 | 6.940 | 8.640 | 221,400 | -0.89(-9.34%) |
Jun 24, 2004 | 9.800 | 9.800 | 9.300 | 9.530 | 9,500 | -0.47(-4.70%) |
Jun 23, 2004 | 9.830 | 10.00 | 9.800 | 10.00 | 21,900 | +0.10(+1.01%) |
Jun 22, 2004 | 9.560 | 10.07 | 9.540 | 9.900 | 25,700 | +0.25(+2.59%) |
Jun 21, 2004 | 10.00 | 10.00 | 9.530 | 9.650 | 19,900 | -0.35(-3.50%) |
Jun 18, 2004 | 10.00 | 10.00 | 9.670 | 10.00 | 7,300 | +0.31(+3.20%) |
Jun 17, 2004 | 9.670 | 10.02 | 9.670 | 9.690 | 1,500 | -0.10(-1.02%) |
Jun 16, 2004 | 10.16 | 10.16 | 9.640 | 9.790 | 30,400 | -0.27(-2.68%) |
Jun 15, 2004 | 10.13 | 10.19 | 9.750 | 10.06 | 16,200 | +0.09(+0.90%) |
Jun 14, 2004 | 10.26 | 10.50 | 9.710 | 9.970 | 11,100 | -0.53(-5.05%) |
Jun 10, 2004 | 10.62 | 10.75 | 10.44 | 10.50 | 17,900 | +0.24(+2.34%) |
Jun 09, 2004 | 10.75 | 10.75 | 10.26 | 10.26 | 4,600 | -0.38(-3.57%) |
Jun 08, 2004 | 10.75 | 10.75 | 10.64 | 10.64 | 300 | -0.11(-1.02%) |
Jun 07, 2004 | 10.80 | 10.80 | 10.74 | 10.75 | 8,400 | -0.14(-1.29%) |
Jun 04, 2004 | 10.89 | 11.00 | 10.60 | 10.89 | 8,000 | +0.24(+2.25%) |
Jun 03, 2004 | 10.45 | 10.65 | 10.45 | 10.65 | 3,100 | +0.05(+0.47%) |
Jun 02, 2004 | 10.64 | 10.74 | 10.24 | 10.60 | 6,000 | -0.14(-1.30%) |
Jun 01, 2004 | 11.15 | 11.15 | 10.05 | 10.74 | 13,100 | -0.46(-4.11%) |
May 28, 2004 | 9.791 | 11.50 | 9.720 | 11.20 | 194,500 | +1.26(+12.68%) |
May 27, 2004 | 9.950 | 9.950 | 9.510 | 9.940 | 81,500 | -0.06(-0.60%) |
May 26, 2004 | 10.09 | 10.09 | 9.920 | 10.00 | 21,700 | +0.00(+0.00%) |
May 25, 2004 | 10.57 | 10.57 | 9.920 | 10.00 | 197,200 | +0.00(+0.00%) |
May 24, 2004 | 10.08 | 10.09 | 9.980 | 10.00 | 16,600 | -0.03(-0.30%) |
May 21, 2004 | 10.00 | 10.20 | 9.870 | 10.03 | 49,600 | +0.01(+0.10%) |
May 20, 2004 | 9.950 | 10.40 | 9.900 | 10.02 | 53,100 | -0.12(-1.18%) |
May 19, 2004 | 9.940 | 10.66 | 9.450 | 10.14 | 86,300 | +0.29(+2.94%) |
May 18, 2004 | 9.999 | 10.01 | 9.200 | 9.850 | 231,000 | +0.00(+0.00%) |
May 17, 2004 | 10.43 | 10.69 | 9.210 | 9.850 | 28,000 | -0.40(-3.90%) |
May 14, 2004 | 10.79 | 10.79 | 10.18 | 10.25 | 90,400 | -0.07(-0.68%) |
May 13, 2004 | 10.51 | 10.51 | 10.30 | 10.32 | 13,200 | -0.10(-0.96%) |
May 12, 2004 | 10.60 | 10.99 | 10.25 | 10.42 | 45,400 | -0.53(-4.84%) |
May 11, 2004 | 10.65 | 10.95 | 10.50 | 10.95 | 57,500 | +0.27(+2.53%) |
May 10, 2004 | 11.00 | 11.17 | 10.65 | 10.68 | 66,200 | -0.72(-6.32%) |
May 07, 2004 | 11.25 | 11.40 | 11.03 | 11.40 | 26,200 | -0.01(-0.09%) |
May 06, 2004 | 11.75 | 11.75 | 11.26 | 11.41 | 5,400 | -0.07(-0.61%) |
May 05, 2004 | 11.98 | 12.00 | 11.25 | 11.48 | 47,200 | -0.21(-1.80%) |
May 04, 2004 | 11.49 | 11.76 | 11.10 | 11.69 | 66,800 | +0.69(+6.27%) |