Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.150 | 6.150 | 5.940 | 6.080 | 83,708 | +0.07(+1.16%) |
Mar 30, 2005 | 5.920 | 6.070 | 5.850 | 6.010 | 84,982 | +0.06(+1.01%) |
Mar 29, 2005 | 6.010 | 6.150 | 5.890 | 5.950 | 76,270 | -0.05(-0.83%) |
Mar 28, 2005 | 6.010 | 6.320 | 6.000 | 6.000 | 115,958 | -0.09(-1.48%) |
Mar 24, 2005 | 6.280 | 6.360 | 6.040 | 6.090 | 140,019 | -0.15(-2.40%) |
Mar 23, 2005 | 6.050 | 6.370 | 5.910 | 6.240 | 102,178 | +0.19(+3.14%) |
Mar 22, 2005 | 6.000 | 6.170 | 5.940 | 6.050 | 134,408 | +0.12(+2.02%) |
Mar 21, 2005 | 6.100 | 6.160 | 5.750 | 5.930 | 89,342 | -0.14(-2.31%) |
Mar 18, 2005 | 6.020 | 6.150 | 5.980 | 6.070 | 74,017 | +0.05(+0.83%) |
Mar 17, 2005 | 6.050 | 6.240 | 6.010 | 6.020 | 50,405 | -0.11(-1.79%) |
Mar 16, 2005 | 6.120 | 6.150 | 6.011 | 6.130 | 67,913 | +0.12(+2.00%) |
Mar 15, 2005 | 6.240 | 6.310 | 5.960 | 6.010 | 198,773 | -0.28(-4.44%) |
Mar 14, 2005 | 6.430 | 6.640 | 6.070 | 6.289 | 152,281 | -0.13(-2.04%) |
Mar 11, 2005 | 6.580 | 6.710 | 6.370 | 6.420 | 119,044 | -0.19(-2.87%) |
Mar 10, 2005 | 6.750 | 6.760 | 6.560 | 6.610 | 99,303 | -0.14(-2.07%) |
Mar 09, 2005 | 6.510 | 6.780 | 6.510 | 6.750 | 143,687 | +0.23(+3.53%) |
Mar 08, 2005 | 6.660 | 6.711 | 6.510 | 6.520 | 127,965 | -0.23(-3.41%) |
Mar 07, 2005 | 6.800 | 7.050 | 6.580 | 6.750 | 163,662 | -0.12(-1.75%) |
Mar 04, 2005 | 6.860 | 6.980 | 6.820 | 6.870 | 67,633 | -0.03(-0.43%) |
Mar 03, 2005 | 7.020 | 7.038 | 6.780 | 6.900 | 111,154 | -0.16(-2.27%) |
Mar 02, 2005 | 7.350 | 7.390 | 6.910 | 7.060 | 233,584 | -0.36(-4.85%) |
Mar 01, 2005 | 7.210 | 7.620 | 7.210 | 7.420 | 149,238 | +0.20(+2.77%) |
Feb 28, 2005 | 7.160 | 7.330 | 7.130 | 7.220 | 73,102 | -0.03(-0.41%) |
Feb 25, 2005 | 7.200 | 7.380 | 7.110 | 7.250 | 106,070 | +0.02(+0.28%) |
Feb 24, 2005 | 6.760 | 7.250 | 6.760 | 7.230 | 148,599 | +0.32(+4.65%) |
Feb 23, 2005 | 7.110 | 7.130 | 6.760 | 6.909 | 61,469 | -0.00(-0.01%) |
Feb 22, 2005 | 7.000 | 7.110 | 6.790 | 6.910 | 123,390 | -0.17(-2.40%) |
Feb 18, 2005 | 7.020 | 7.200 | 7.000 | 7.080 | 87,582 | -0.02(-0.28%) |
Feb 17, 2005 | 7.230 | 7.300 | 7.000 | 7.100 | 204,637 | -0.20(-2.74%) |
Feb 16, 2005 | 7.390 | 7.479 | 7.300 | 7.300 | 101,176 | -0.18(-2.41%) |
Feb 15, 2005 | 7.500 | 7.620 | 7.380 | 7.480 | 130,400 | -0.02(-0.27%) |
Feb 14, 2005 | 7.460 | 7.620 | 7.390 | 7.500 | 168,451 | +0.00(+0.00%) |
Feb 11, 2005 | 7.500 | 7.590 | 7.450 | 7.500 | 88,399 | -0.01(-0.13%) |
Feb 10, 2005 | 7.770 | 7.770 | 7.500 | 7.510 | 88,357 | -0.14(-1.83%) |
Feb 09, 2005 | 7.750 | 7.880 | 7.600 | 7.650 | 109,203 | -0.15(-1.92%) |
Feb 08, 2005 | 7.800 | 7.920 | 7.790 | 7.800 | 64,325 | -0.05(-0.64%) |
Feb 07, 2005 | 7.800 | 7.920 | 7.800 | 7.850 | 84,087 | -0.03(-0.38%) |
Feb 04, 2005 | 7.680 | 7.930 | 7.650 | 7.880 | 97,160 | +0.16(+2.07%) |
Feb 03, 2005 | 7.890 | 7.890 | 7.680 | 7.720 | 75,371 | -0.16(-2.03%) |
Feb 02, 2005 | 8.050 | 8.060 | 7.810 | 7.880 | 117,040 | -0.16(-1.99%) |
Feb 01, 2005 | 8.130 | 8.170 | 7.910 | 8.040 | 188,031 | +0.02(+0.25%) |
Jan 31, 2005 | 7.860 | 8.070 | 7.850 | 8.020 | 293,893 | +0.22(+2.82%) |
Jan 28, 2005 | 7.800 | 7.880 | 7.620 | 7.800 | 63,213 | +0.04(+0.52%) |
Jan 27, 2005 | 7.710 | 7.900 | 7.550 | 7.760 | 152,828 | +0.09(+1.17%) |
Jan 26, 2005 | 7.660 | 7.780 | 7.430 | 7.670 | 191,111 | -0.08(-1.03%) |
Jan 25, 2005 | 7.750 | 7.850 | 7.530 | 7.750 | 175,296 | -0.07(-0.90%) |
Jan 24, 2005 | 8.060 | 8.100 | 7.770 | 7.820 | 139,036 | -0.21(-2.62%) |
Jan 21, 2005 | 7.960 | 8.110 | 7.803 | 8.030 | 192,762 | -0.03(-0.37%) |
Jan 20, 2005 | 8.000 | 8.289 | 8.000 | 8.060 | 152,117 | -0.07(-0.86%) |
Jan 19, 2005 | 8.300 | 8.370 | 8.000 | 8.130 | 244,088 | -0.23(-2.75%) |
Jan 18, 2005 | 8.550 | 8.550 | 8.300 | 8.360 | 191,760 | -0.11(-1.30%) |
Jan 14, 2005 | 8.570 | 8.600 | 8.450 | 8.470 | 155,833 | -0.08(-0.94%) |
Jan 13, 2005 | 8.380 | 8.750 | 8.340 | 8.550 | 427,804 | +0.22(+2.64%) |
Jan 12, 2005 | 8.860 | 8.890 | 8.050 | 8.330 | 1,086,212 | +0.08(+0.97%) |
Jan 11, 2005 | 8.150 | 8.330 | 7.750 | 8.250 | 706,155 | +0.13(+1.60%) |
Jan 10, 2005 | 8.200 | 8.250 | 8.000 | 8.120 | 746,043 | -0.08(-0.98%) |
Jan 07, 2005 | 8.550 | 8.590 | 7.990 | 8.200 | 286,660 | -0.34(-3.97%) |
Jan 06, 2005 | 8.260 | 8.600 | 8.260 | 8.539 | 242,391 | +0.24(+2.88%) |
Jan 05, 2005 | 8.600 | 8.660 | 8.250 | 8.300 | 209,596 | -0.30(-3.49%) |
Jan 04, 2005 | 8.700 | 8.950 | 8.240 | 8.600 | 312,079 | -0.15(-1.71%) |
Jan 03, 2005 | 9.050 | 9.220 | 8.500 | 8.750 | 515,367 | -0.19(-2.13%) |
Dec 31, 2004 | 8.300 | 9.000 | 8.240 | 8.940 | 843,200 | +0.69(+8.36%) |
Dec 30, 2004 | 7.860 | 8.350 | 7.860 | 8.250 | 594,800 | +0.40(+5.10%) |
Dec 29, 2004 | 7.760 | 7.880 | 7.730 | 7.850 | 201,200 | +0.05(+0.64%) |
Dec 28, 2004 | 7.850 | 7.990 | 7.710 | 7.800 | 266,100 | -0.06(-0.75%) |
Dec 27, 2004 | 7.790 | 8.000 | 7.710 | 7.859 | 258,300 | +0.10(+1.28%) |
Dec 23, 2004 | 7.800 | 7.800 | 7.690 | 7.760 | 171,600 | -0.03(-0.39%) |
Dec 22, 2004 | 7.850 | 7.950 | 7.600 | 7.790 | 333,200 | -0.06(-0.76%) |
Dec 21, 2004 | 7.940 | 7.990 | 7.770 | 7.850 | 223,700 | -0.12(-1.44%) |
Dec 20, 2004 | 7.900 | 8.150 | 7.900 | 7.965 | 351,000 | +0.01(+0.19%) |
Dec 17, 2004 | 7.950 | 8.010 | 7.900 | 7.950 | 157,500 | -0.05(-0.62%) |
Dec 16, 2004 | 8.120 | 8.170 | 7.930 | 8.000 | 254,500 | -0.09(-1.08%) |
Dec 15, 2004 | 8.300 | 8.300 | 8.030 | 8.087 | 279,100 | -0.19(-2.33%) |
Dec 14, 2004 | 8.120 | 8.400 | 8.120 | 8.280 | 266,000 | +0.05(+0.61%) |
Dec 13, 2004 | 8.000 | 8.450 | 8.000 | 8.230 | 587,800 | +0.28(+3.52%) |
Dec 10, 2004 | 8.000 | 8.030 | 7.850 | 7.950 | 173,400 | +0.02(+0.25%) |
Dec 09, 2004 | 7.960 | 8.100 | 7.760 | 7.930 | 374,500 | -0.19(-2.35%) |
Dec 08, 2004 | 8.190 | 8.420 | 8.020 | 8.121 | 317,100 | -0.16(-1.91%) |
Dec 07, 2004 | 7.810 | 8.340 | 7.660 | 8.279 | 1,386,200 | +0.29(+3.62%) |
Dec 06, 2004 | 8.900 | 8.900 | 7.870 | 7.990 | 1,082,900 | -0.76(-8.69%) |
Dec 03, 2004 | 9.100 | 9.330 | 8.690 | 8.750 | 766,300 | -0.48(-5.20%) |
Dec 02, 2004 | 9.520 | 9.740 | 9.080 | 9.230 | 279,100 | -0.36(-3.75%) |
Dec 01, 2004 | 9.590 | 9.840 | 9.510 | 9.590 | 215,400 | +0.02(+0.21%) |
Nov 30, 2004 | 10.00 | 10.18 | 9.500 | 9.570 | 392,700 | -0.26(-2.64%) |
Nov 29, 2004 | 9.760 | 10.05 | 9.670 | 9.830 | 306,300 | +0.13(+1.34%) |
Nov 26, 2004 | 9.950 | 10.00 | 9.600 | 9.700 | 192,900 | +0.04(+0.41%) |
Nov 24, 2004 | 9.700 | 9.800 | 9.500 | 9.660 | 467,200 | +0.34(+3.65%) |
Nov 23, 2004 | 9.100 | 9.350 | 8.970 | 9.320 | 659,700 | +0.35(+3.90%) |
Nov 22, 2004 | 8.020 | 9.100 | 8.020 | 8.970 | 500,800 | +0.71(+8.60%) |
Nov 19, 2004 | 8.360 | 8.500 | 8.160 | 8.260 | 113,300 | -0.24(-2.82%) |
Nov 18, 2004 | 8.210 | 8.600 | 8.210 | 8.500 | 124,500 | +0.23(+2.78%) |
Nov 17, 2004 | 8.540 | 8.930 | 8.220 | 8.270 | 289,300 | -0.23(-2.71%) |
Nov 16, 2004 | 7.890 | 8.560 | 7.820 | 8.500 | 326,500 | +0.62(+7.87%) |
Nov 15, 2004 | 7.990 | 7.990 | 7.620 | 7.880 | 129,100 | +0.18(+2.34%) |
Nov 12, 2004 | 7.490 | 7.720 | 7.250 | 7.700 | 137,400 | +0.31(+4.19%) |
Nov 11, 2004 | 7.390 | 7.450 | 7.260 | 7.390 | 58,800 | +0.10(+1.39%) |
Nov 10, 2004 | 7.110 | 7.480 | 7.110 | 7.289 | 114,500 | +0.04(+0.54%) |
Nov 09, 2004 | 7.300 | 7.400 | 7.010 | 7.250 | 122,600 | +0.15(+2.11%) |
Nov 08, 2004 | 7.000 | 7.140 | 6.950 | 7.100 | 94,100 | +0.10(+1.43%) |
Nov 05, 2004 | 7.000 | 7.140 | 6.920 | 7.000 | 77,100 | +0.07(+1.01%) |
Nov 04, 2004 | 7.230 | 7.230 | 6.900 | 6.930 | 86,700 | +0.00(+0.00%) |
Nov 03, 2004 | 7.160 | 7.160 | 6.850 | 6.930 | 80,300 | +0.00(+0.00%) |
Nov 02, 2004 | 6.790 | 7.060 | 6.640 | 6.930 | 165,700 | +0.25(+3.74%) |
Nov 01, 2004 | 6.600 | 6.790 | 6.500 | 6.680 | 73,800 | -0.04(-0.60%) |
Oct 29, 2004 | 6.710 | 6.880 | 6.680 | 6.720 | 77,100 | +0.02(+0.30%) |
Oct 28, 2004 | 6.350 | 6.840 | 6.340 | 6.700 | 87,200 | +0.31(+4.85%) |
Oct 27, 2004 | 6.270 | 6.530 | 6.270 | 6.390 | 75,300 | +0.07(+1.09%) |
Oct 26, 2004 | 6.630 | 6.690 | 6.260 | 6.321 | 117,000 | -0.37(-5.52%) |
Oct 25, 2004 | 6.900 | 6.940 | 6.680 | 6.690 | 55,800 | -0.21(-3.04%) |
Oct 22, 2004 | 6.859 | 6.970 | 6.780 | 6.900 | 73,200 | +0.05(+0.73%) |
Oct 21, 2004 | 6.800 | 6.950 | 6.720 | 6.850 | 148,600 | +0.08(+1.18%) |
Oct 20, 2004 | 6.900 | 6.900 | 6.760 | 6.770 | 50,300 | -0.08(-1.17%) |
Oct 19, 2004 | 6.770 | 6.900 | 6.600 | 6.850 | 118,700 | +0.20(+3.01%) |
Oct 18, 2004 | 6.600 | 6.699 | 6.520 | 6.650 | 93,700 | -0.06(-0.89%) |
Oct 15, 2004 | 6.860 | 6.950 | 6.710 | 6.710 | 81,100 | -0.23(-3.31%) |
Oct 14, 2004 | 6.900 | 7.000 | 6.650 | 6.940 | 172,900 | +0.09(+1.31%) |
Oct 13, 2004 | 7.600 | 7.620 | 6.850 | 6.850 | 440,200 | -0.17(-2.42%) |
Oct 12, 2004 | 6.850 | 7.090 | 6.750 | 7.020 | 247,200 | +0.02(+0.29%) |
Oct 11, 2004 | 7.120 | 7.130 | 6.710 | 7.000 | 152,700 | -0.08(-1.13%) |
Oct 08, 2004 | 7.150 | 7.390 | 7.000 | 7.080 | 157,300 | -0.24(-3.28%) |
Oct 07, 2004 | 7.440 | 7.560 | 7.150 | 7.320 | 128,800 | -0.14(-1.88%) |
Oct 06, 2004 | 7.290 | 7.580 | 7.290 | 7.460 | 95,400 | -0.01(-0.13%) |
Oct 05, 2004 | 7.200 | 7.490 | 7.200 | 7.470 | 89,400 | +0.06(+0.81%) |
Oct 04, 2004 | 7.420 | 7.540 | 7.130 | 7.410 | 137,000 | +0.18(+2.49%) |
Oct 01, 2004 | 7.200 | 7.450 | 7.100 | 7.230 | 107,700 | +0.11(+1.54%) |
Sep 30, 2004 | 6.910 | 7.220 | 6.800 | 7.120 | 105,400 | +0.12(+1.71%) |
Sep 29, 2004 | 7.010 | 7.340 | 6.760 | 7.000 | 188,700 | -0.04(-0.57%) |
Sep 28, 2004 | 7.211 | 7.240 | 6.900 | 7.040 | 118,900 | -0.05(-0.71%) |
Sep 27, 2004 | 7.610 | 7.610 | 7.000 | 7.090 | 76,500 | -0.37(-4.96%) |
Sep 24, 2004 | 7.630 | 7.760 | 7.250 | 7.460 | 125,500 | -0.01(-0.13%) |
Sep 23, 2004 | 7.960 | 8.180 | 7.250 | 7.470 | 639,300 | -0.33(-4.23%) |
Sep 22, 2004 | 6.620 | 7.990 | 6.480 | 7.800 | 681,800 | +1.05(+15.56%) |
Sep 21, 2004 | 6.720 | 6.790 | 6.670 | 6.750 | 53,400 | +0.14(+2.12%) |
Sep 20, 2004 | 6.710 | 6.750 | 6.610 | 6.610 | 58,400 | -0.07(-1.05%) |
Sep 17, 2004 | 6.750 | 6.750 | 6.600 | 6.680 | 38,400 | -0.07(-1.04%) |
Sep 16, 2004 | 6.700 | 6.780 | 6.570 | 6.750 | 49,200 | +0.19(+2.90%) |
Sep 15, 2004 | 6.820 | 6.820 | 6.550 | 6.560 | 79,500 | -0.07(-1.06%) |
Sep 14, 2004 | 6.700 | 6.890 | 6.520 | 6.630 | 83,200 | -0.07(-1.04%) |
Sep 13, 2004 | 6.740 | 6.970 | 6.650 | 6.700 | 130,100 | +0.11(+1.67%) |
Sep 10, 2004 | 6.710 | 6.710 | 6.150 | 6.590 | 129,244 | +0.11(+1.70%) |
Sep 09, 2004 | 5.650 | 6.640 | 5.650 | 6.480 | 162,400 | +0.81(+14.29%) |
Sep 08, 2004 | 5.750 | 5.880 | 5.660 | 5.670 | 46,800 | -0.10(-1.73%) |
Sep 07, 2004 | 5.810 | 5.860 | 5.660 | 5.770 | 36,211 | -0.02(-0.35%) |
Sep 03, 2004 | 5.770 | 5.810 | 5.600 | 5.790 | 26,600 | -0.04(-0.69%) |
Sep 02, 2004 | 5.950 | 5.950 | 5.720 | 5.830 | 37,600 | +0.15(+2.64%) |
Sep 01, 2004 | 5.850 | 5.940 | 5.620 | 5.680 | 21,700 | -0.12(-2.07%) |
Aug 31, 2004 | 5.740 | 5.850 | 5.570 | 5.800 | 41,300 | +0.07(+1.22%) |
Aug 30, 2004 | 5.960 | 5.960 | 5.730 | 5.730 | 30,100 | -0.13(-2.22%) |
Aug 27, 2004 | 6.010 | 6.010 | 5.810 | 5.860 | 28,200 | +0.01(+0.17%) |
Aug 26, 2004 | 6.090 | 6.100 | 5.800 | 5.850 | 48,500 | -0.14(-2.34%) |
Aug 25, 2004 | 6.230 | 6.230 | 5.880 | 5.990 | 60,700 | +0.04(+0.67%) |
Aug 24, 2004 | 6.140 | 6.250 | 5.950 | 5.950 | 53,100 | -0.04(-0.67%) |
Aug 23, 2004 | 5.840 | 6.200 | 5.800 | 5.990 | 83,200 | +0.20(+3.45%) |
Aug 20, 2004 | 5.550 | 5.850 | 5.550 | 5.790 | 49,000 | +0.30(+5.46%) |
Aug 19, 2004 | 5.790 | 5.880 | 5.490 | 5.490 | 86,200 | -0.16(-2.83%) |
Aug 18, 2004 | 5.520 | 5.790 | 5.450 | 5.650 | 52,833 | +0.22(+4.05%) |
Aug 17, 2004 | 5.450 | 5.560 | 5.350 | 5.430 | 71,500 | -0.02(-0.37%) |
Aug 16, 2004 | 5.240 | 5.630 | 5.240 | 5.450 | 53,400 | +0.06(+1.11%) |
Aug 13, 2004 | 5.490 | 5.620 | 5.250 | 5.390 | 60,100 | -0.09(-1.64%) |
Aug 12, 2004 | 5.570 | 5.570 | 5.420 | 5.480 | 73,500 | -0.09(-1.62%) |
Aug 11, 2004 | 5.560 | 5.640 | 5.250 | 5.570 | 126,800 | +0.36(+6.89%) |
Aug 10, 2004 | 5.290 | 5.320 | 5.130 | 5.211 | 116,100 | +0.02(+0.40%) |
Aug 09, 2004 | 5.550 | 5.550 | 5.120 | 5.190 | 122,573 | -0.08(-1.52%) |
Aug 06, 2004 | 5.510 | 5.590 | 5.220 | 5.270 | 209,600 | -0.39(-6.89%) |
Aug 05, 2004 | 5.760 | 5.860 | 5.630 | 5.660 | 68,100 | +0.00(+0.00%) |
Aug 04, 2004 | 5.850 | 6.000 | 5.540 | 5.660 | 58,900 | -0.01(-0.18%) |
Aug 03, 2004 | 6.200 | 6.220 | 5.620 | 5.670 | 177,871 | -0.53(-8.55%) |
Aug 02, 2004 | 6.150 | 6.370 | 6.140 | 6.200 | 159,000 | -0.05(-0.80%) |
Jul 30, 2004 | 6.110 | 6.370 | 6.110 | 6.250 | 68,700 | -0.01(-0.16%) |
Jul 29, 2004 | 6.340 | 6.340 | 6.160 | 6.260 | 60,100 | +0.15(+2.45%) |
Jul 28, 2004 | 6.130 | 6.300 | 6.090 | 6.110 | 78,500 | -0.22(-3.48%) |
Jul 27, 2004 | 6.170 | 6.420 | 6.150 | 6.330 | 73,400 | +0.16(+2.59%) |
Jul 26, 2004 | 6.300 | 6.380 | 6.140 | 6.170 | 101,900 | -0.19(-2.99%) |
Jul 23, 2004 | 6.510 | 6.570 | 6.300 | 6.360 | 59,300 | -0.23(-3.49%) |
Jul 22, 2004 | 6.660 | 6.770 | 6.410 | 6.590 | 100,100 | -0.04(-0.60%) |
Jul 21, 2004 | 6.800 | 6.900 | 6.600 | 6.630 | 126,300 | -0.12(-1.78%) |
Jul 20, 2004 | 6.420 | 6.790 | 6.420 | 6.750 | 102,600 | +0.25(+3.85%) |
Jul 19, 2004 | 6.850 | 6.850 | 6.360 | 6.500 | 143,400 | -0.21(-3.13%) |
Jul 16, 2004 | 6.860 | 6.860 | 6.520 | 6.710 | 124,800 | +0.07(+1.05%) |
Jul 15, 2004 | 6.790 | 7.000 | 6.530 | 6.640 | 404,700 | +0.50(+8.14%) |
Jul 14, 2004 | 5.590 | 6.600 | 5.590 | 6.140 | 612,500 | -0.42(-6.40%) |
Jul 13, 2004 | 6.830 | 6.980 | 6.340 | 6.560 | 552,600 | -0.27(-3.95%) |
Jul 12, 2004 | 7.330 | 7.330 | 6.750 | 6.830 | 245,400 | -0.42(-5.79%) |
Jul 09, 2004 | 7.190 | 7.310 | 7.130 | 7.250 | 71,800 | +0.01(+0.14%) |
Jul 08, 2004 | 7.320 | 7.380 | 7.120 | 7.240 | 169,200 | -0.11(-1.50%) |
Jul 07, 2004 | 7.390 | 7.440 | 7.270 | 7.350 | 152,400 | +0.00(+0.00%) |
Jul 06, 2004 | 7.500 | 7.520 | 7.260 | 7.350 | 142,300 | -0.11(-1.47%) |
Jul 02, 2004 | 7.560 | 7.580 | 7.350 | 7.460 | 111,400 | +0.05(+0.67%) |
Jul 01, 2004 | 7.180 | 7.640 | 7.120 | 7.410 | 374,300 | +0.34(+4.81%) |
Jun 30, 2004 | 7.100 | 7.140 | 6.940 | 7.070 | 224,000 | +0.10(+1.43%) |
Jun 29, 2004 | 6.920 | 7.020 | 6.850 | 6.970 | 441,700 | +0.12(+1.75%) |
Jun 28, 2004 | 7.160 | 7.260 | 6.760 | 6.850 | 221,600 | -0.26(-3.66%) |
Jun 25, 2004 | 7.190 | 7.350 | 7.000 | 7.110 | 173,500 | -0.09(-1.25%) |
Jun 24, 2004 | 7.310 | 7.480 | 7.200 | 7.200 | 127,700 | -0.10(-1.37%) |
Jun 23, 2004 | 7.250 | 7.370 | 7.160 | 7.300 | 119,100 | +0.06(+0.83%) |
Jun 22, 2004 | 7.150 | 7.320 | 7.150 | 7.240 | 87,100 | -0.05(-0.69%) |
Jun 21, 2004 | 7.340 | 7.480 | 7.200 | 7.290 | 95,900 | -0.13(-1.75%) |
Jun 18, 2004 | 7.450 | 7.560 | 7.370 | 7.420 | 88,000 | -0.03(-0.40%) |
Jun 17, 2004 | 7.340 | 7.630 | 7.340 | 7.450 | 55,600 | -0.03(-0.40%) |
Jun 16, 2004 | 7.290 | 7.560 | 7.290 | 7.480 | 98,300 | +0.03(+0.40%) |
Jun 15, 2004 | 7.430 | 7.740 | 7.420 | 7.450 | 98,700 | -0.05(-0.67%) |
Jun 14, 2004 | 7.610 | 7.610 | 7.420 | 7.500 | 72,700 | -0.08(-1.06%) |
Jun 10, 2004 | 8.180 | 8.200 | 7.450 | 7.580 | 236,600 | -0.52(-6.42%) |
Jun 09, 2004 | 7.950 | 8.200 | 7.851 | 8.100 | 273,900 | +0.17(+2.14%) |
Jun 08, 2004 | 7.570 | 7.980 | 7.430 | 7.930 | 360,300 | +0.38(+5.03%) |
Jun 07, 2004 | 7.500 | 7.730 | 7.350 | 7.550 | 190,300 | +0.13(+1.75%) |
Jun 04, 2004 | 7.560 | 7.690 | 7.380 | 7.420 | 97,100 | -0.09(-1.20%) |
Jun 03, 2004 | 7.330 | 7.810 | 7.280 | 7.510 | 139,800 | +0.05(+0.67%) |
Jun 02, 2004 | 7.730 | 7.730 | 7.410 | 7.460 | 113,800 | -0.19(-2.48%) |
Jun 01, 2004 | 7.690 | 7.700 | 7.390 | 7.650 | 102,300 | +0.15(+2.00%) |
May 28, 2004 | 7.580 | 7.780 | 7.350 | 7.500 | 151,200 | -0.15(-1.96%) |
May 27, 2004 | 7.950 | 7.990 | 7.540 | 7.650 | 174,500 | -0.08(-1.03%) |
May 26, 2004 | 7.300 | 7.940 | 7.070 | 7.730 | 280,100 | +0.50(+6.92%) |
May 25, 2004 | 6.770 | 7.250 | 6.770 | 7.230 | 143,200 | +0.35(+5.09%) |
May 24, 2004 | 7.130 | 7.230 | 6.850 | 6.880 | 126,100 | -0.11(-1.57%) |
May 21, 2004 | 6.970 | 7.050 | 6.800 | 6.990 | 139,500 | +0.17(+2.49%) |
May 20, 2004 | 6.920 | 7.070 | 6.670 | 6.820 | 125,200 | -0.09(-1.30%) |
May 19, 2004 | 6.960 | 7.240 | 6.840 | 6.910 | 170,400 | +0.14(+2.07%) |
May 18, 2004 | 6.950 | 7.010 | 6.660 | 6.770 | 115,300 | -0.07(-1.02%) |
May 17, 2004 | 6.750 | 6.970 | 6.630 | 6.840 | 171,400 | -0.05(-0.73%) |
May 14, 2004 | 7.200 | 7.200 | 6.850 | 6.890 | 275,800 | -0.31(-4.31%) |
May 13, 2004 | 7.180 | 7.500 | 7.160 | 7.200 | 177,500 | -0.05(-0.69%) |
May 12, 2004 | 7.620 | 7.620 | 6.820 | 7.250 | 246,000 | -0.27(-3.59%) |
May 11, 2004 | 7.380 | 7.690 | 7.250 | 7.520 | 245,400 | +0.37(+5.17%) |
May 10, 2004 | 7.620 | 7.890 | 7.050 | 7.150 | 370,000 | -0.65(-8.33%) |
May 07, 2004 | 7.820 | 7.890 | 7.650 | 7.800 | 192,300 | +0.00(+0.00%) |
May 06, 2004 | 7.891 | 7.980 | 7.700 | 7.800 | 247,700 | -0.15(-1.89%) |
May 05, 2004 | 8.350 | 8.550 | 7.900 | 7.950 | 233,200 | -0.20(-2.45%) |
May 04, 2004 | 7.800 | 8.420 | 7.500 | 8.150 | 385,300 | +0.56(+7.38%) |
May 03, 2004 | 8.300 | 8.450 | 7.350 | 7.590 | 458,000 | -0.46(-5.71%) |
Apr 30, 2004 | 8.480 | 8.480 | 7.330 | 8.050 | 738,400 | -0.29(-3.48%) |
Apr 29, 2004 | 8.800 | 8.840 | 8.000 | 8.340 | 839,300 | -0.47(-5.33%) |
Apr 28, 2004 | 10.00 | 10.10 | 8.710 | 8.810 | 882,800 | -1.11(-11.19%) |
Apr 27, 2004 | 10.12 | 10.50 | 9.696 | 9.920 | 2,088,900 | -3.08(-23.69%) |
Apr 23, 2004 | 12.84 | 13.24 | 12.78 | 13.00 | 159,800 | +0.01(+0.08%) |
Apr 22, 2004 | 12.45 | 13.20 | 12.45 | 12.99 | 412,300 | +0.51(+4.09%) |
Apr 21, 2004 | 12.73 | 12.98 | 12.36 | 12.48 | 262,700 | -0.13(-1.03%) |
Apr 20, 2004 | 12.94 | 13.08 | 12.48 | 12.61 | 229,800 | -0.39(-3.00%) |
Apr 19, 2004 | 13.15 | 13.20 | 12.76 | 13.00 | 233,200 | -0.23(-1.74%) |
Apr 16, 2004 | 13.46 | 13.68 | 12.90 | 13.23 | 107,900 | -0.29(-2.14%) |
Apr 15, 2004 | 13.89 | 14.06 | 13.31 | 13.52 | 115,100 | -0.37(-2.66%) |
Apr 14, 2004 | 13.73 | 14.45 | 13.53 | 13.89 | 104,900 | +0.04(+0.29%) |
Apr 13, 2004 | 14.54 | 14.70 | 13.75 | 13.85 | 160,900 | -0.93(-6.29%) |
Apr 12, 2004 | 14.97 | 15.05 | 14.56 | 14.78 | 160,700 | -0.22(-1.47%) |
Apr 08, 2004 | 15.29 | 15.35 | 14.88 | 15.00 | 204,800 | -0.01(-0.07%) |
Apr 07, 2004 | 14.28 | 15.30 | 14.28 | 15.01 | 380,300 | +0.71(+4.97%) |
Apr 06, 2004 | 13.99 | 14.35 | 13.76 | 14.30 | 236,400 | +0.40(+2.88%) |
Apr 05, 2004 | 13.50 | 14.00 | 13.48 | 13.90 | 146,700 | +0.46(+3.42%) |
Apr 02, 2004 | 13.70 | 13.99 | 13.41 | 13.44 | 217,300 | +0.04(+0.30%) |