Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.450 | 4.600 | 4.240 | 4.550 | 595,692 | +0.09(+2.02%) |
Apr 28, 2005 | 4.490 | 4.590 | 4.450 | 4.460 | 430,294 | -0.06(-1.33%) |
Apr 27, 2005 | 4.460 | 4.600 | 4.380 | 4.520 | 539,522 | +0.01(+0.22%) |
Apr 26, 2005 | 4.660 | 4.860 | 4.510 | 4.510 | 712,613 | -0.17(-3.63%) |
Apr 25, 2005 | 4.600 | 4.790 | 4.580 | 4.680 | 412,365 | +0.13(+2.86%) |
Apr 22, 2005 | 4.870 | 4.870 | 4.490 | 4.550 | 1,029,758 | -0.34(-6.95%) |
Apr 21, 2005 | 4.790 | 4.950 | 4.760 | 4.890 | 495,321 | +0.18(+3.82%) |
Apr 20, 2005 | 4.740 | 4.800 | 4.640 | 4.710 | 820,847 | -0.03(-0.63%) |
Apr 19, 2005 | 4.490 | 4.790 | 4.400 | 4.740 | 948,255 | +0.29(+6.52%) |
Apr 18, 2005 | 4.530 | 4.560 | 4.310 | 4.450 | 813,865 | -0.03(-0.67%) |
Apr 15, 2005 | 4.690 | 4.710 | 4.460 | 4.480 | 546,839 | -0.21(-4.48%) |
Apr 14, 2005 | 4.860 | 4.860 | 4.680 | 4.690 | 823,434 | -0.12(-2.49%) |
Apr 13, 2005 | 5.000 | 5.000 | 4.800 | 4.810 | 761,436 | -0.19(-3.80%) |
Apr 12, 2005 | 5.050 | 5.090 | 4.890 | 5.000 | 1,036,642 | -0.09(-1.77%) |
Apr 11, 2005 | 5.280 | 5.300 | 5.050 | 5.090 | 741,932 | -0.18(-3.42%) |
Apr 08, 2005 | 5.370 | 5.410 | 5.210 | 5.270 | 510,604 | -0.07(-1.31%) |
Apr 07, 2005 | 5.210 | 5.370 | 5.150 | 5.340 | 478,939 | +0.10(+1.91%) |
Apr 06, 2005 | 5.190 | 5.250 | 5.130 | 5.240 | 635,573 | +0.12(+2.34%) |
Apr 05, 2005 | 5.100 | 5.270 | 5.080 | 5.120 | 403,417 | +0.00(+0.00%) |
Apr 04, 2005 | 5.170 | 5.200 | 4.990 | 5.120 | 640,172 | -0.01(-0.19%) |
Apr 01, 2005 | 5.400 | 5.450 | 5.110 | 5.130 | 1,050,560 | -0.24(-4.47%) |
Mar 31, 2005 | 5.400 | 5.400 | 5.240 | 5.370 | 597,640 | -0.03(-0.56%) |
Mar 30, 2005 | 5.210 | 5.400 | 5.210 | 5.400 | 442,585 | +0.22(+4.25%) |
Mar 29, 2005 | 5.280 | 5.400 | 5.150 | 5.180 | 602,261 | -0.12(-2.26%) |
Mar 28, 2005 | 5.310 | 5.410 | 5.240 | 5.300 | 772,881 | +0.00(+0.00%) |
Mar 24, 2005 | 5.340 | 5.360 | 5.220 | 5.300 | 568,669 | +0.08(+1.53%) |
Mar 23, 2005 | 5.110 | 5.310 | 5.070 | 5.220 | 927,238 | +0.13(+2.55%) |
Mar 22, 2005 | 4.960 | 5.290 | 4.960 | 5.090 | 883,424 | +0.08(+1.60%) |
Mar 21, 2005 | 4.990 | 5.110 | 4.920 | 5.010 | 950,478 | -0.01(-0.20%) |
Mar 18, 2005 | 4.980 | 5.110 | 4.970 | 5.020 | 1,545,216 | -0.06(-1.18%) |
Mar 17, 2005 | 4.820 | 5.100 | 4.820 | 5.080 | 922,178 | +0.26(+5.39%) |
Mar 16, 2005 | 5.020 | 5.100 | 4.800 | 4.820 | 1,001,751 | -0.14(-2.82%) |
Mar 15, 2005 | 5.050 | 5.100 | 4.830 | 4.960 | 485,615 | -0.09(-1.78%) |
Mar 14, 2005 | 4.940 | 5.090 | 4.930 | 5.050 | 457,073 | +0.09(+1.81%) |
Mar 11, 2005 | 5.080 | 5.150 | 4.920 | 4.960 | 518,830 | -0.09(-1.78%) |
Mar 10, 2005 | 5.150 | 5.180 | 5.030 | 5.050 | 382,771 | -0.04(-0.79%) |
Mar 09, 2005 | 5.180 | 5.360 | 5.090 | 5.090 | 887,488 | -0.16(-3.05%) |
Mar 08, 2005 | 5.500 | 5.500 | 5.230 | 5.250 | 520,966 | -0.08(-1.50%) |
Mar 07, 2005 | 5.200 | 5.380 | 5.100 | 5.330 | 592,365 | +0.23(+4.51%) |
Mar 04, 2005 | 5.120 | 5.250 | 5.050 | 5.100 | 459,714 | -0.07(-1.35%) |
Mar 03, 2005 | 5.250 | 5.290 | 5.010 | 5.170 | 520,394 | -0.01(-0.19%) |
Mar 02, 2005 | 5.300 | 5.400 | 5.170 | 5.180 | 924,678 | -0.27(-4.95%) |
Mar 01, 2005 | 5.280 | 5.450 | 5.200 | 5.450 | 467,587 | +0.17(+3.22%) |
Feb 28, 2005 | 5.320 | 5.360 | 5.180 | 5.280 | 430,299 | -0.02(-0.38%) |
Feb 25, 2005 | 5.150 | 5.320 | 5.150 | 5.300 | 597,583 | +0.07(+1.34%) |
Feb 24, 2005 | 4.900 | 5.240 | 4.880 | 5.230 | 542,870 | +0.30(+6.09%) |
Feb 23, 2005 | 4.940 | 5.010 | 4.920 | 4.930 | 456,253 | +0.00(+0.00%) |
Feb 22, 2005 | 4.850 | 5.090 | 4.770 | 4.930 | 429,039 | +0.07(+1.44%) |
Feb 18, 2005 | 4.930 | 5.120 | 4.820 | 4.860 | 406,735 | -0.12(-2.41%) |
Feb 17, 2005 | 5.090 | 5.200 | 4.970 | 4.980 | 554,058 | -0.09(-1.78%) |
Feb 16, 2005 | 4.990 | 5.090 | 4.890 | 5.070 | 402,463 | +0.04(+0.80%) |
Feb 15, 2005 | 4.805 | 5.030 | 4.805 | 5.030 | 1,049,468 | +0.14(+2.86%) |
Feb 14, 2005 | 4.900 | 4.950 | 4.780 | 4.890 | 433,928 | +0.05(+1.03%) |
Feb 11, 2005 | 4.720 | 4.850 | 4.590 | 4.840 | 618,717 | +0.07(+1.47%) |
Feb 10, 2005 | 4.850 | 4.940 | 4.700 | 4.770 | 421,595 | -0.08(-1.65%) |
Feb 09, 2005 | 5.000 | 5.010 | 4.810 | 4.850 | 609,922 | -0.14(-2.81%) |
Feb 08, 2005 | 4.910 | 5.000 | 4.870 | 4.990 | 821,883 | +0.11(+2.25%) |
Feb 07, 2005 | 4.770 | 4.910 | 4.720 | 4.880 | 763,112 | +0.10(+2.09%) |
Feb 04, 2005 | 4.600 | 4.810 | 4.600 | 4.780 | 737,572 | +0.18(+3.91%) |
Feb 03, 2005 | 4.560 | 4.630 | 4.480 | 4.600 | 831,986 | +0.08(+1.77%) |
Feb 02, 2005 | 4.515 | 4.550 | 4.470 | 4.520 | 408,359 | +0.02(+0.44%) |
Feb 01, 2005 | 4.520 | 4.560 | 4.450 | 4.500 | 508,004 | +0.01(+0.22%) |
Jan 31, 2005 | 4.390 | 4.520 | 4.390 | 4.490 | 611,918 | +0.09(+2.05%) |
Jan 28, 2005 | 4.490 | 4.510 | 4.260 | 4.400 | 1,048,177 | -0.09(-2.00%) |
Jan 27, 2005 | 4.580 | 4.580 | 4.410 | 4.490 | 1,126,686 | -0.11(-2.39%) |
Jan 26, 2005 | 4.570 | 4.900 | 4.470 | 4.600 | 644,689 | +0.07(+1.55%) |
Jan 25, 2005 | 4.550 | 4.670 | 4.430 | 4.530 | 854,995 | -0.03(-0.66%) |
Jan 24, 2005 | 4.540 | 4.620 | 4.410 | 4.560 | 865,889 | +0.00(+0.00%) |
Jan 21, 2005 | 4.480 | 4.610 | 4.470 | 4.560 | 631,744 | +0.06(+1.33%) |
Jan 20, 2005 | 4.550 | 4.600 | 4.480 | 4.500 | 840,951 | -0.14(-3.02%) |
Jan 19, 2005 | 4.810 | 4.810 | 4.480 | 4.640 | 804,235 | -0.12(-2.52%) |
Jan 18, 2005 | 4.660 | 4.800 | 4.650 | 4.760 | 880,993 | +0.02(+0.42%) |
Jan 14, 2005 | 4.790 | 4.850 | 4.680 | 4.740 | 889,156 | +0.03(+0.64%) |
Jan 13, 2005 | 4.890 | 4.890 | 4.670 | 4.710 | 888,295 | -0.13(-2.69%) |
Jan 12, 2005 | 4.720 | 4.850 | 4.650 | 4.840 | 580,651 | +0.12(+2.54%) |
Jan 11, 2005 | 4.750 | 4.830 | 4.690 | 4.720 | 712,477 | -0.08(-1.67%) |
Jan 10, 2005 | 4.800 | 4.900 | 4.800 | 4.800 | 625,042 | -0.03(-0.62%) |
Jan 07, 2005 | 4.900 | 4.960 | 4.750 | 4.830 | 1,052,051 | -0.09(-1.83%) |
Jan 06, 2005 | 5.050 | 5.080 | 4.830 | 4.920 | 770,550 | -0.09(-1.80%) |
Jan 05, 2005 | 5.100 | 5.150 | 4.950 | 5.010 | 1,597,395 | -0.15(-2.91%) |
Jan 04, 2005 | 5.520 | 5.590 | 5.030 | 5.160 | 860,454 | -0.32(-5.84%) |
Jan 03, 2005 | 5.750 | 5.790 | 5.450 | 5.480 | 450,909 | -0.22(-3.86%) |
Dec 31, 2004 | 5.640 | 5.740 | 5.560 | 5.700 | 786,100 | +0.06(+1.06%) |
Dec 30, 2004 | 5.450 | 5.660 | 5.350 | 5.640 | 570,600 | +0.05(+0.89%) |
Dec 29, 2004 | 5.530 | 5.680 | 5.530 | 5.590 | 312,100 | -0.01(-0.18%) |
Dec 28, 2004 | 5.490 | 5.600 | 5.480 | 5.600 | 453,400 | +0.09(+1.63%) |
Dec 27, 2004 | 5.710 | 5.730 | 5.420 | 5.510 | 579,900 | -0.07(-1.25%) |
Dec 23, 2004 | 5.400 | 5.830 | 5.400 | 5.580 | 610,800 | +0.09(+1.64%) |
Dec 22, 2004 | 5.370 | 5.540 | 5.340 | 5.490 | 811,000 | +0.18(+3.39%) |
Dec 21, 2004 | 5.100 | 5.350 | 5.070 | 5.310 | 916,900 | +0.20(+3.91%) |
Dec 20, 2004 | 5.270 | 5.350 | 5.060 | 5.110 | 1,349,500 | -0.16(-3.04%) |
Dec 17, 2004 | 5.280 | 5.370 | 5.180 | 5.270 | 996,000 | -0.06(-1.13%) |
Dec 16, 2004 | 5.470 | 5.640 | 5.330 | 5.330 | 1,300,500 | -0.20(-3.62%) |
Dec 15, 2004 | 5.530 | 5.650 | 5.430 | 5.530 | 1,119,300 | -0.03(-0.54%) |
Dec 14, 2004 | 5.420 | 5.590 | 5.390 | 5.560 | 594,100 | +0.15(+2.77%) |
Dec 13, 2004 | 5.390 | 5.450 | 5.320 | 5.410 | 489,600 | +0.10(+1.88%) |
Dec 10, 2004 | 5.210 | 5.450 | 5.200 | 5.310 | 841,300 | -0.01(-0.19%) |
Dec 09, 2004 | 5.280 | 5.400 | 5.093 | 5.320 | 2,070,200 | -0.25(-4.52%) |
Dec 08, 2004 | 5.750 | 5.750 | 5.520 | 5.572 | 709,300 | -0.09(-1.55%) |
Dec 07, 2004 | 5.940 | 6.000 | 5.580 | 5.660 | 688,000 | -0.28(-4.71%) |
Dec 06, 2004 | 5.950 | 6.000 | 5.700 | 5.940 | 733,100 | +0.09(+1.54%) |
Dec 03, 2004 | 5.810 | 5.990 | 5.750 | 5.850 | 742,500 | +0.15(+2.63%) |
Dec 02, 2004 | 5.650 | 5.920 | 5.620 | 5.700 | 1,303,900 | -0.05(-0.87%) |
Dec 01, 2004 | 5.340 | 5.750 | 5.340 | 5.750 | 859,700 | +0.41(+7.72%) |
Nov 30, 2004 | 5.480 | 5.490 | 5.230 | 5.338 | 735,000 | -0.10(-1.88%) |
Nov 29, 2004 | 5.270 | 5.520 | 5.270 | 5.440 | 858,600 | +0.14(+2.64%) |
Nov 26, 2004 | 5.410 | 5.410 | 5.300 | 5.300 | 182,200 | -0.05(-0.93%) |
Nov 24, 2004 | 5.340 | 5.450 | 5.270 | 5.350 | 413,700 | +0.01(+0.19%) |
Nov 23, 2004 | 5.280 | 5.370 | 5.170 | 5.340 | 693,200 | -0.03(-0.56%) |
Nov 22, 2004 | 5.240 | 5.380 | 5.190 | 5.370 | 686,700 | +0.08(+1.51%) |
Nov 19, 2004 | 5.570 | 5.570 | 5.240 | 5.290 | 869,800 | -0.26(-4.68%) |
Nov 18, 2004 | 5.600 | 5.650 | 5.190 | 5.550 | 1,254,600 | -0.10(-1.77%) |
Nov 17, 2004 | 5.570 | 5.750 | 5.550 | 5.650 | 1,005,100 | +0.15(+2.73%) |
Nov 16, 2004 | 5.395 | 5.640 | 5.320 | 5.500 | 1,011,500 | +0.04(+0.73%) |
Nov 15, 2004 | 5.170 | 5.460 | 5.100 | 5.460 | 970,900 | +0.31(+6.02%) |
Nov 12, 2004 | 5.140 | 5.190 | 5.050 | 5.150 | 809,300 | -0.04(-0.77%) |
Nov 11, 2004 | 5.140 | 5.230 | 5.100 | 5.190 | 574,600 | +0.14(+2.77%) |
Nov 10, 2004 | 5.080 | 5.120 | 5.020 | 5.050 | 721,400 | -0.12(-2.32%) |
Nov 09, 2004 | 5.150 | 5.200 | 5.000 | 5.170 | 474,100 | -0.01(-0.19%) |
Nov 08, 2004 | 5.160 | 5.300 | 5.120 | 5.180 | 444,500 | -0.04(-0.77%) |
Nov 05, 2004 | 5.290 | 5.330 | 5.200 | 5.220 | 879,500 | -0.02(-0.38%) |
Nov 04, 2004 | 5.090 | 5.260 | 5.050 | 5.240 | 817,200 | +0.07(+1.35%) |
Nov 03, 2004 | 5.320 | 5.440 | 5.120 | 5.170 | 819,800 | -0.03(-0.58%) |
Nov 02, 2004 | 5.120 | 5.280 | 5.000 | 5.200 | 1,600,800 | +0.12(+2.36%) |
Nov 01, 2004 | 5.060 | 5.110 | 4.950 | 5.080 | 1,059,700 | +0.11(+2.21%) |
Oct 29, 2004 | 5.090 | 5.150 | 4.970 | 4.970 | 1,865,500 | -0.19(-3.68%) |
Oct 28, 2004 | 5.060 | 5.200 | 5.000 | 5.160 | 1,579,100 | -0.01(-0.19%) |
Oct 27, 2004 | 5.000 | 5.200 | 5.000 | 5.170 | 1,498,100 | +0.18(+3.61%) |
Oct 26, 2004 | 5.070 | 5.100 | 4.950 | 4.990 | 1,220,400 | -0.08(-1.58%) |
Oct 25, 2004 | 5.020 | 5.230 | 4.980 | 5.070 | 1,567,400 | +0.03(+0.60%) |
Oct 22, 2004 | 5.540 | 5.540 | 5.040 | 5.040 | 1,096,800 | -0.56(-10.00%) |
Oct 21, 2004 | 5.310 | 5.600 | 5.310 | 5.600 | 1,132,900 | +0.28(+5.26%) |
Oct 20, 2004 | 5.170 | 5.520 | 5.160 | 5.320 | 847,500 | +0.06(+1.14%) |
Oct 19, 2004 | 5.160 | 5.480 | 5.140 | 5.260 | 1,225,000 | +0.17(+3.34%) |
Oct 18, 2004 | 5.000 | 5.150 | 4.950 | 5.090 | 646,100 | +0.00(+0.00%) |
Oct 15, 2004 | 4.920 | 5.190 | 4.910 | 5.090 | 681,400 | +0.17(+3.46%) |
Oct 14, 2004 | 5.090 | 5.110 | 4.920 | 4.920 | 489,000 | -0.15(-2.96%) |
Oct 13, 2004 | 5.280 | 5.330 | 5.020 | 5.070 | 453,200 | -0.09(-1.74%) |
Oct 12, 2004 | 5.100 | 5.190 | 4.960 | 5.160 | 423,500 | +0.00(+0.00%) |
Oct 11, 2004 | 5.110 | 5.160 | 5.020 | 5.160 | 596,900 | +0.10(+1.98%) |
Oct 08, 2004 | 5.250 | 5.260 | 5.050 | 5.060 | 603,100 | -0.22(-4.17%) |
Oct 07, 2004 | 5.520 | 5.600 | 5.250 | 5.280 | 657,200 | -0.24(-4.35%) |
Oct 06, 2004 | 5.240 | 5.540 | 5.220 | 5.520 | 915,700 | +0.22(+4.15%) |
Oct 05, 2004 | 5.270 | 5.380 | 5.190 | 5.300 | 699,000 | +0.00(+0.00%) |
Oct 04, 2004 | 5.360 | 5.460 | 5.240 | 5.300 | 956,300 | +0.04(+0.76%) |
Oct 01, 2004 | 4.980 | 5.400 | 4.880 | 5.260 | 1,705,600 | +0.35(+7.13%) |
Sep 30, 2004 | 4.810 | 5.040 | 4.710 | 4.910 | 884,200 | +0.02(+0.41%) |
Sep 29, 2004 | 4.810 | 5.080 | 4.780 | 4.890 | 1,119,800 | -0.01(-0.20%) |
Sep 28, 2004 | 4.830 | 4.900 | 4.680 | 4.900 | 847,300 | +0.11(+2.30%) |
Sep 27, 2004 | 4.680 | 4.810 | 4.520 | 4.790 | 1,065,800 | +0.03(+0.63%) |
Sep 24, 2004 | 5.030 | 5.070 | 4.760 | 4.760 | 737,500 | -0.20(-4.03%) |
Sep 23, 2004 | 4.870 | 5.010 | 4.780 | 4.960 | 558,500 | +0.12(+2.48%) |
Sep 22, 2004 | 5.060 | 5.070 | 4.760 | 4.840 | 1,054,200 | -0.25(-4.91%) |
Sep 21, 2004 | 5.040 | 5.110 | 4.920 | 5.090 | 682,700 | +0.19(+3.88%) |
Sep 20, 2004 | 4.780 | 5.070 | 4.610 | 4.900 | 913,300 | +0.15(+3.16%) |
Sep 17, 2004 | 4.900 | 5.050 | 4.650 | 4.750 | 1,193,400 | -0.05(-1.04%) |
Sep 16, 2004 | 4.810 | 4.940 | 4.750 | 4.800 | 425,600 | +0.08(+1.69%) |
Sep 15, 2004 | 4.840 | 4.890 | 4.670 | 4.720 | 1,261,100 | -0.19(-3.87%) |
Sep 14, 2004 | 5.010 | 5.140 | 4.780 | 4.910 | 792,500 | -0.16(-3.16%) |
Sep 13, 2004 | 5.100 | 5.230 | 4.930 | 5.070 | 1,178,300 | +0.07(+1.40%) |
Sep 10, 2004 | 4.820 | 5.070 | 4.730 | 5.000 | 1,040,200 | +0.07(+1.42%) |
Sep 09, 2004 | 4.690 | 4.960 | 4.640 | 4.930 | 1,506,500 | +0.34(+7.41%) |
Sep 08, 2004 | 4.510 | 4.690 | 4.510 | 4.590 | 833,200 | +0.02(+0.44%) |
Sep 07, 2004 | 4.610 | 4.610 | 4.450 | 4.570 | 741,300 | +0.09(+2.01%) |
Sep 03, 2004 | 4.600 | 4.600 | 4.410 | 4.480 | 1,111,800 | -0.10(-2.18%) |
Sep 02, 2004 | 4.650 | 4.650 | 4.460 | 4.580 | 760,000 | +0.00(+0.00%) |
Sep 01, 2004 | 4.530 | 5.150 | 4.490 | 4.580 | 912,900 | +0.02(+0.44%) |
Aug 31, 2004 | 4.500 | 4.700 | 4.350 | 4.560 | 955,000 | +0.12(+2.70%) |
Aug 30, 2004 | 4.410 | 4.550 | 4.410 | 4.440 | 459,600 | -0.08(-1.77%) |
Aug 27, 2004 | 4.590 | 4.590 | 4.400 | 4.520 | 625,900 | +0.10(+2.26%) |
Aug 26, 2004 | 4.560 | 4.600 | 4.420 | 4.420 | 780,300 | -0.22(-4.74%) |
Aug 25, 2004 | 4.540 | 4.660 | 4.450 | 4.640 | 567,000 | +0.12(+2.65%) |
Aug 24, 2004 | 4.700 | 4.750 | 4.480 | 4.520 | 760,100 | -0.12(-2.59%) |
Aug 23, 2004 | 4.760 | 4.810 | 4.580 | 4.640 | 492,300 | -0.01(-0.22%) |
Aug 20, 2004 | 4.420 | 4.770 | 4.380 | 4.650 | 800,500 | +0.23(+5.20%) |
Aug 19, 2004 | 4.620 | 4.620 | 4.420 | 4.420 | 454,800 | -0.18(-3.91%) |
Aug 18, 2004 | 4.320 | 4.600 | 4.254 | 4.600 | 785,900 | +0.25(+5.75%) |
Aug 17, 2004 | 4.320 | 4.370 | 4.250 | 4.350 | 900,100 | +0.08(+1.87%) |
Aug 16, 2004 | 4.210 | 4.330 | 4.090 | 4.270 | 1,779,900 | +0.24(+5.96%) |
Aug 13, 2004 | 4.200 | 4.210 | 4.020 | 4.030 | 2,176,500 | -0.02(-0.49%) |
Aug 12, 2004 | 4.190 | 4.260 | 3.960 | 4.050 | 1,280,000 | -0.18(-4.26%) |
Aug 11, 2004 | 4.390 | 4.490 | 4.200 | 4.230 | 926,800 | -0.26(-5.79%) |
Aug 10, 2004 | 4.510 | 4.520 | 4.400 | 4.490 | 784,100 | +0.04(+0.90%) |
Aug 09, 2004 | 4.500 | 4.560 | 4.420 | 4.450 | 1,159,000 | -0.04(-0.89%) |
Aug 06, 2004 | 4.590 | 4.710 | 4.440 | 4.490 | 757,100 | -0.13(-2.81%) |
Aug 05, 2004 | 4.610 | 4.770 | 4.570 | 4.620 | 903,000 | +0.01(+0.22%) |
Aug 04, 2004 | 4.510 | 4.730 | 4.460 | 4.610 | 1,273,600 | +0.01(+0.22%) |
Aug 03, 2004 | 4.810 | 4.830 | 4.550 | 4.600 | 1,276,100 | -0.25(-5.15%) |
Aug 02, 2004 | 4.850 | 4.900 | 4.720 | 4.850 | 996,000 | -0.05(-1.02%) |
Jul 30, 2004 | 4.950 | 5.120 | 4.850 | 4.900 | 1,686,500 | -0.17(-3.35%) |
Jul 29, 2004 | 4.900 | 5.090 | 4.790 | 5.070 | 984,000 | +0.28(+5.85%) |
Jul 28, 2004 | 4.730 | 4.850 | 4.650 | 4.790 | 1,699,600 | -0.03(-0.62%) |
Jul 27, 2004 | 4.640 | 4.840 | 4.620 | 4.820 | 2,413,300 | +0.18(+3.88%) |
Jul 26, 2004 | 4.690 | 4.880 | 4.600 | 4.640 | 2,262,000 | -0.11(-2.32%) |
Jul 23, 2004 | 4.850 | 5.120 | 4.750 | 4.750 | 2,702,900 | -0.40(-7.77%) |
Jul 22, 2004 | 5.150 | 5.270 | 5.000 | 5.150 | 2,234,400 | +0.02(+0.39%) |
Jul 21, 2004 | 5.600 | 5.600 | 5.130 | 5.130 | 1,445,000 | -0.39(-7.07%) |
Jul 20, 2004 | 5.310 | 5.530 | 5.110 | 5.520 | 1,219,900 | +0.29(+5.54%) |
Jul 19, 2004 | 5.170 | 5.470 | 5.030 | 5.230 | 1,406,900 | +0.21(+4.18%) |
Jul 16, 2004 | 5.370 | 5.400 | 5.000 | 5.020 | 1,877,600 | -0.32(-5.99%) |
Jul 15, 2004 | 5.290 | 5.450 | 5.220 | 5.340 | 1,751,400 | +0.11(+2.10%) |
Jul 14, 2004 | 5.280 | 5.570 | 5.190 | 5.230 | 2,492,300 | -0.31(-5.60%) |
Jul 13, 2004 | 5.770 | 5.790 | 5.480 | 5.540 | 3,771,400 | -0.01(-0.18%) |
Jul 12, 2004 | 5.540 | 5.653 | 5.400 | 5.550 | 2,296,700 | -0.15(-2.63%) |
Jul 09, 2004 | 5.750 | 5.810 | 5.550 | 5.700 | 2,581,700 | +0.29(+5.36%) |
Jul 08, 2004 | 5.530 | 5.650 | 5.360 | 5.410 | 2,352,200 | -0.19(-3.39%) |
Jul 07, 2004 | 5.640 | 5.650 | 5.440 | 5.600 | 3,536,900 | -0.05(-0.88%) |
Jul 06, 2004 | 6.330 | 6.350 | 5.520 | 5.650 | 4,122,500 | -1.02(-15.29%) |
Jul 02, 2004 | 6.770 | 6.790 | 6.500 | 6.670 | 870,400 | +0.04(+0.60%) |
Jul 01, 2004 | 7.030 | 7.030 | 6.470 | 6.630 | 2,040,100 | -0.38(-5.42%) |
Jun 30, 2004 | 6.770 | 7.040 | 6.770 | 7.010 | 1,830,700 | +0.19(+2.79%) |
Jun 29, 2004 | 6.770 | 6.860 | 6.670 | 6.820 | 1,928,800 | +0.05(+0.74%) |
Jun 28, 2004 | 6.820 | 6.920 | 6.700 | 6.770 | 1,167,500 | -0.03(-0.44%) |
Jun 25, 2004 | 6.750 | 6.945 | 6.660 | 6.800 | 2,443,200 | -0.04(-0.58%) |
Jun 24, 2004 | 6.880 | 6.950 | 6.750 | 6.840 | 1,538,400 | -0.12(-1.72%) |
Jun 23, 2004 | 6.910 | 6.980 | 6.810 | 6.960 | 1,762,000 | +0.07(+1.02%) |
Jun 22, 2004 | 6.900 | 6.980 | 6.760 | 6.890 | 1,629,300 | +0.09(+1.32%) |
Jun 21, 2004 | 7.100 | 7.100 | 6.750 | 6.800 | 1,709,100 | -0.27(-3.82%) |
Jun 18, 2004 | 7.000 | 7.290 | 6.810 | 7.070 | 986,000 | -0.09(-1.26%) |
Jun 17, 2004 | 7.500 | 7.500 | 7.110 | 7.160 | 716,600 | -0.34(-4.53%) |
Jun 16, 2004 | 7.590 | 7.600 | 7.360 | 7.500 | 633,400 | +0.02(+0.27%) |
Jun 15, 2004 | 7.450 | 7.560 | 7.350 | 7.480 | 585,800 | +0.25(+3.46%) |
Jun 14, 2004 | 7.300 | 7.410 | 7.230 | 7.230 | 715,500 | -0.12(-1.63%) |
Jun 10, 2004 | 7.420 | 7.520 | 7.340 | 7.350 | 576,600 | +0.00(+0.00%) |
Jun 09, 2004 | 7.670 | 7.700 | 7.350 | 7.350 | 762,000 | -0.38(-4.92%) |
Jun 08, 2004 | 7.650 | 7.840 | 7.590 | 7.730 | 483,500 | -0.09(-1.15%) |
Jun 07, 2004 | 7.520 | 7.820 | 7.470 | 7.820 | 473,600 | +0.42(+5.68%) |
Jun 04, 2004 | 7.410 | 7.580 | 7.350 | 7.400 | 1,118,400 | +0.13(+1.79%) |
Jun 03, 2004 | 7.550 | 7.630 | 7.270 | 7.270 | 859,400 | -0.35(-4.59%) |
Jun 02, 2004 | 7.980 | 8.000 | 7.570 | 7.620 | 568,300 | -0.24(-3.05%) |
Jun 01, 2004 | 7.800 | 7.970 | 7.740 | 7.860 | 533,100 | -0.04(-0.51%) |
May 28, 2004 | 7.809 | 7.930 | 7.750 | 7.900 | 362,600 | +0.11(+1.41%) |
May 27, 2004 | 7.780 | 7.820 | 7.630 | 7.790 | 937,600 | +0.10(+1.30%) |
May 26, 2004 | 7.700 | 7.840 | 7.490 | 7.690 | 572,700 | -0.04(-0.52%) |
May 25, 2004 | 7.600 | 7.730 | 7.320 | 7.730 | 782,500 | +0.15(+1.98%) |
May 24, 2004 | 7.480 | 7.650 | 7.410 | 7.580 | 745,100 | +0.17(+2.29%) |
May 21, 2004 | 7.380 | 7.510 | 7.280 | 7.410 | 697,700 | +0.08(+1.09%) |
May 20, 2004 | 7.350 | 7.430 | 7.180 | 7.330 | 1,167,800 | +0.03(+0.41%) |
May 19, 2004 | 7.400 | 7.510 | 7.220 | 7.300 | 904,300 | +0.08(+1.11%) |
May 18, 2004 | 7.100 | 7.230 | 6.990 | 7.220 | 1,010,700 | +0.28(+4.03%) |
May 17, 2004 | 6.880 | 6.990 | 6.700 | 6.940 | 1,241,400 | -0.07(-1.00%) |
May 14, 2004 | 7.240 | 7.250 | 6.960 | 7.010 | 654,000 | -0.19(-2.64%) |
May 13, 2004 | 7.360 | 7.380 | 7.070 | 7.200 | 1,059,000 | -0.07(-0.96%) |
May 12, 2004 | 7.480 | 7.530 | 7.070 | 7.270 | 924,100 | -0.18(-2.42%) |
May 11, 2004 | 7.170 | 7.500 | 7.100 | 7.450 | 1,143,400 | +0.42(+5.97%) |
May 10, 2004 | 7.140 | 7.210 | 6.890 | 7.030 | 985,900 | -0.10(-1.40%) |
May 07, 2004 | 7.020 | 7.400 | 6.990 | 7.130 | 1,106,900 | +0.03(+0.42%) |
May 06, 2004 | 7.230 | 7.270 | 6.960 | 7.100 | 1,663,400 | -0.11(-1.53%) |
May 05, 2004 | 7.350 | 7.380 | 7.110 | 7.210 | 1,101,700 | -0.13(-1.77%) |
May 04, 2004 | 7.220 | 7.390 | 7.170 | 7.340 | 1,612,000 | +0.12(+1.66%) |