Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.600 | 6.600 | 6.500 | 6.600 | 4,500 | +0.00(+0.00%) |
Apr 28, 2005 | 6.700 | 6.770 | 6.600 | 6.600 | 2,400 | -0.20(-2.94%) |
Apr 27, 2005 | 6.900 | 6.990 | 6.790 | 6.800 | 16,000 | +0.00(+0.00%) |
Apr 26, 2005 | 6.690 | 6.900 | 6.690 | 6.800 | 5,900 | +0.11(+1.64%) |
Apr 25, 2005 | 6.480 | 6.700 | 6.480 | 6.690 | 15,500 | +0.30(+4.69%) |
Apr 22, 2005 | 6.750 | 6.750 | 6.236 | 6.390 | 14,600 | -0.27(-4.05%) |
Apr 21, 2005 | 6.800 | 6.870 | 6.660 | 6.660 | 7,900 | -0.06(-0.89%) |
Apr 20, 2005 | 6.550 | 6.760 | 6.450 | 6.720 | 15,600 | +0.19(+2.91%) |
Apr 19, 2005 | 6.140 | 6.550 | 6.140 | 6.530 | 5,800 | +0.39(+6.35%) |
Apr 18, 2005 | 6.100 | 6.250 | 6.000 | 6.140 | 8,200 | -0.06(-0.97%) |
Apr 15, 2005 | 6.500 | 6.590 | 6.100 | 6.200 | 36,300 | -0.55(-8.15%) |
Apr 14, 2005 | 7.000 | 7.030 | 6.210 | 6.750 | 24,200 | -0.26(-3.71%) |
Apr 13, 2005 | 7.150 | 7.170 | 6.900 | 7.010 | 20,400 | -0.05(-0.71%) |
Apr 12, 2005 | 7.000 | 7.120 | 6.950 | 7.060 | 40,900 | +0.10(+1.44%) |
Apr 11, 2005 | 7.010 | 7.100 | 6.700 | 6.960 | 61,600 | -0.07(-1.00%) |
Apr 08, 2005 | 7.140 | 7.240 | 7.030 | 7.030 | 28,000 | +0.03(+0.43%) |
Apr 07, 2005 | 6.870 | 7.300 | 6.870 | 7.000 | 85,900 | +0.14(+2.04%) |
Apr 06, 2005 | 5.820 | 6.920 | 5.820 | 6.860 | 111,100 | +1.14(+19.93%) |
Apr 05, 2005 | 5.250 | 5.850 | 5.250 | 5.720 | 57,100 | +0.52(+10.00%) |
Apr 04, 2005 | 5.300 | 5.300 | 5.160 | 5.200 | 39,400 | -0.01(-0.19%) |
Apr 01, 2005 | 5.210 | 5.230 | 5.090 | 5.210 | 29,300 | -0.03(-0.57%) |
Mar 31, 2005 | 5.200 | 5.270 | 5.150 | 5.240 | 21,900 | +0.15(+2.95%) |
Mar 30, 2005 | 4.940 | 5.100 | 4.480 | 5.090 | 45,400 | +0.15(+3.04%) |
Mar 29, 2005 | 5.700 | 5.700 | 4.900 | 4.940 | 59,400 | -0.61(-10.99%) |
Mar 28, 2005 | 5.550 | 5.620 | 5.500 | 5.550 | 24,100 | -0.03(-0.54%) |
Mar 24, 2005 | 5.740 | 5.840 | 5.500 | 5.580 | 35,900 | -0.02(-0.36%) |
Mar 23, 2005 | 5.700 | 5.700 | 5.600 | 5.600 | 6,400 | -0.02(-0.36%) |
Mar 22, 2005 | 6.150 | 6.240 | 5.560 | 5.620 | 27,000 | -0.41(-6.80%) |
Mar 21, 2005 | 6.280 | 6.280 | 5.950 | 6.030 | 74,900 | -0.22(-3.52%) |
Mar 18, 2005 | 6.150 | 6.340 | 6.150 | 6.250 | 13,500 | +0.15(+2.46%) |
Mar 17, 2005 | 6.110 | 6.200 | 6.100 | 6.100 | 5,900 | -0.05(-0.81%) |
Mar 16, 2005 | 6.100 | 6.150 | 6.100 | 6.150 | 9,000 | +0.04(+0.65%) |
Mar 15, 2005 | 6.250 | 6.250 | 6.100 | 6.110 | 11,400 | -0.14(-2.24%) |
Mar 14, 2005 | 5.500 | 6.250 | 5.500 | 6.250 | 54,500 | +0.50(+8.70%) |
Mar 09, 2005 | 5.800 | 5.800 | 5.700 | 5.750 | 6,700 | -0.10(-1.71%) |
Mar 08, 2005 | 6.050 | 6.050 | 5.850 | 5.850 | 4,300 | -0.10(-1.68%) |
Mar 07, 2005 | 5.860 | 5.950 | 5.850 | 5.950 | 3,200 | +0.01(+0.17%) |
Mar 04, 2005 | 5.800 | 5.940 | 5.730 | 5.940 | 12,600 | +0.04(+0.68%) |
Mar 03, 2005 | 5.900 | 5.900 | 5.750 | 5.900 | 5,000 | +0.00(+0.00%) |
Mar 02, 2005 | 5.790 | 5.900 | 5.600 | 5.900 | 7,500 | +0.10(+1.72%) |
Mar 01, 2005 | 5.690 | 5.800 | 5.510 | 5.800 | 19,300 | +0.04(+0.69%) |
Feb 28, 2005 | 5.990 | 5.990 | 5.570 | 5.760 | 22,000 | -0.13(-2.21%) |
Feb 25, 2005 | 5.650 | 6.000 | 5.650 | 5.890 | 7,800 | +0.24(+4.25%) |
Feb 24, 2005 | 5.600 | 5.650 | 5.510 | 5.650 | 5,900 | +0.01(+0.18%) |
Feb 23, 2005 | 5.890 | 5.950 | 5.530 | 5.640 | 25,800 | -0.15(-2.59%) |
Feb 22, 2005 | 5.810 | 5.900 | 5.760 | 5.790 | 10,100 | -0.07(-1.19%) |
Feb 18, 2005 | 5.940 | 5.960 | 5.830 | 5.860 | 10,400 | -0.06(-1.01%) |
Feb 17, 2005 | 5.920 | 6.110 | 5.900 | 5.920 | 13,200 | -0.08(-1.33%) |
Feb 16, 2005 | 6.090 | 6.090 | 5.900 | 6.000 | 68,200 | -0.19(-3.07%) |
Feb 15, 2005 | 6.250 | 6.410 | 6.190 | 6.190 | 12,100 | -0.21(-3.28%) |
Feb 10, 2005 | 6.360 | 6.430 | 6.350 | 6.400 | 1,300 | +0.04(+0.63%) |
Feb 09, 2005 | 6.350 | 6.410 | 6.350 | 6.360 | 1,400 | -0.08(-1.24%) |
Feb 08, 2005 | 6.400 | 6.440 | 6.320 | 6.440 | 2,300 | -0.06(-0.92%) |
Feb 07, 2005 | 6.510 | 6.600 | 6.420 | 6.500 | 9,500 | +0.00(+0.00%) |
Feb 04, 2005 | 6.500 | 6.530 | 6.490 | 6.500 | 21,500 | +0.00(+0.00%) |
Feb 03, 2005 | 6.450 | 6.500 | 6.400 | 6.500 | 9,700 | +0.00(+0.00%) |
Feb 02, 2005 | 6.400 | 6.500 | 6.310 | 6.500 | 27,300 | +0.00(+0.00%) |
Feb 01, 2005 | 6.550 | 6.550 | 6.450 | 6.500 | 25,600 | +0.00(+0.00%) |
Jan 31, 2005 | 6.460 | 6.670 | 6.300 | 6.500 | 37,500 | +0.02(+0.31%) |
Jan 28, 2005 | 6.200 | 6.490 | 6.180 | 6.480 | 11,500 | +0.28(+4.52%) |
Jan 27, 2005 | 6.290 | 6.290 | 6.200 | 6.200 | 7,600 | -0.03(-0.48%) |
Jan 26, 2005 | 6.300 | 6.300 | 6.080 | 6.230 | 9,000 | -0.02(-0.32%) |
Jan 25, 2005 | 6.250 | 6.370 | 6.250 | 6.250 | 16,700 | +0.05(+0.81%) |
Jan 24, 2005 | 6.700 | 6.700 | 6.200 | 6.200 | 25,700 | -0.49(-7.32%) |
Jan 21, 2005 | 6.790 | 6.800 | 6.670 | 6.690 | 9,300 | -0.12(-1.76%) |
Jan 20, 2005 | 6.800 | 6.850 | 6.800 | 6.810 | 400 | -0.08(-1.16%) |
Jan 19, 2005 | 6.890 | 6.890 | 6.820 | 6.890 | 37,400 | +0.03(+0.44%) |
Jan 18, 2005 | 6.760 | 6.900 | 6.760 | 6.860 | 8,200 | +0.01(+0.15%) |
Jan 14, 2005 | 6.950 | 6.950 | 6.800 | 6.850 | 7,200 | +0.00(+0.00%) |
Jan 13, 2005 | 6.870 | 6.950 | 6.840 | 6.850 | 12,600 | +0.00(+0.00%) |
Jan 12, 2005 | 7.000 | 7.000 | 6.750 | 6.850 | 27,100 | -0.10(-1.44%) |
Jan 11, 2005 | 7.060 | 7.060 | 6.890 | 6.950 | 24,300 | -0.25(-3.47%) |
Jan 10, 2005 | 7.250 | 7.250 | 7.140 | 7.200 | 10,600 | -0.08(-1.10%) |
Jan 07, 2005 | 7.370 | 7.380 | 7.250 | 7.280 | 13,300 | -0.11(-1.49%) |
Jan 06, 2005 | 7.480 | 7.480 | 7.250 | 7.390 | 15,400 | -0.14(-1.86%) |
Jan 05, 2005 | 7.510 | 7.530 | 7.350 | 7.530 | 9,300 | -0.07(-0.92%) |
Jan 04, 2005 | 7.730 | 7.740 | 7.600 | 7.600 | 32,900 | -0.13(-1.68%) |
Jan 03, 2005 | 7.700 | 7.730 | 7.560 | 7.730 | 2,700 | +0.08(+1.05%) |
Dec 31, 2004 | 7.600 | 7.730 | 7.550 | 7.650 | 55,700 | +0.01(+0.13%) |
Dec 30, 2004 | 7.750 | 7.750 | 7.500 | 7.640 | 5,700 | -0.01(-0.13%) |
Dec 29, 2004 | 7.700 | 7.700 | 7.650 | 7.650 | 900 | -0.10(-1.29%) |
Dec 28, 2004 | 7.800 | 7.800 | 7.630 | 7.750 | 14,000 | -0.02(-0.26%) |
Dec 27, 2004 | 7.730 | 7.770 | 7.720 | 7.770 | 4,300 | +0.05(+0.65%) |
Dec 23, 2004 | 7.750 | 7.800 | 7.700 | 7.720 | 26,300 | -0.13(-1.66%) |
Dec 22, 2004 | 7.700 | 7.870 | 7.700 | 7.850 | 31,000 | +0.28(+3.70%) |
Dec 21, 2004 | 7.500 | 7.670 | 7.500 | 7.570 | 38,200 | +0.08(+1.07%) |
Dec 20, 2004 | 7.800 | 7.890 | 7.400 | 7.490 | 33,200 | -0.30(-3.85%) |
Dec 17, 2004 | 7.880 | 7.980 | 7.700 | 7.790 | 16,300 | -0.09(-1.14%) |
Dec 16, 2004 | 7.400 | 7.900 | 7.400 | 7.880 | 28,700 | +0.33(+4.37%) |
Dec 15, 2004 | 7.000 | 7.650 | 7.000 | 7.550 | 94,200 | +0.47(+6.64%) |
Dec 14, 2004 | 7.010 | 7.090 | 7.000 | 7.080 | 16,500 | +0.08(+1.14%) |
Dec 13, 2004 | 7.000 | 7.040 | 6.750 | 7.000 | 20,800 | +0.00(+0.00%) |
Dec 10, 2004 | 6.990 | 7.000 | 6.800 | 7.000 | 18,000 | -0.03(-0.43%) |
Dec 09, 2004 | 7.000 | 7.070 | 6.940 | 7.030 | 18,100 | +0.00(+0.00%) |
Dec 08, 2004 | 7.010 | 7.150 | 6.990 | 7.030 | 14,900 | +0.02(+0.29%) |
Dec 07, 2004 | 7.180 | 7.180 | 7.000 | 7.010 | 12,100 | -0.19(-2.64%) |
Dec 06, 2004 | 7.300 | 7.390 | 7.200 | 7.200 | 11,200 | -0.14(-1.91%) |
Dec 03, 2004 | 7.250 | 7.340 | 7.200 | 7.340 | 9,300 | +0.05(+0.69%) |
Dec 02, 2004 | 7.150 | 7.290 | 7.150 | 7.290 | 16,900 | +0.11(+1.53%) |
Dec 01, 2004 | 7.150 | 7.270 | 7.120 | 7.180 | 18,600 | -0.12(-1.64%) |
Nov 30, 2004 | 7.200 | 7.350 | 7.100 | 7.300 | 8,500 | +0.06(+0.83%) |
Nov 29, 2004 | 7.400 | 7.400 | 7.010 | 7.240 | 15,600 | -0.06(-0.82%) |
Nov 26, 2004 | 7.000 | 7.450 | 7.000 | 7.300 | 4,000 | +0.20(+2.82%) |
Nov 24, 2004 | 7.400 | 7.400 | 7.000 | 7.100 | 33,900 | -0.32(-4.31%) |
Nov 23, 2004 | 7.350 | 7.500 | 7.350 | 7.420 | 6,700 | +0.00(+0.00%) |
Nov 22, 2004 | 7.380 | 7.450 | 7.300 | 7.420 | 17,400 | +0.04(+0.54%) |
Nov 19, 2004 | 7.500 | 7.500 | 7.270 | 7.380 | 35,500 | -0.27(-3.53%) |
Nov 18, 2004 | 7.520 | 7.660 | 7.500 | 7.650 | 23,000 | -0.02(-0.26%) |
Nov 17, 2004 | 7.670 | 7.750 | 7.550 | 7.670 | 24,200 | -0.05(-0.65%) |
Nov 16, 2004 | 7.850 | 7.850 | 7.420 | 7.720 | 86,800 | -0.17(-2.15%) |
Nov 15, 2004 | 7.850 | 7.900 | 7.710 | 7.890 | 48,800 | +0.05(+0.64%) |
Nov 12, 2004 | 7.720 | 7.940 | 7.710 | 7.840 | 21,700 | +0.13(+1.69%) |
Nov 11, 2004 | 7.850 | 7.970 | 7.600 | 7.710 | 35,200 | -0.14(-1.78%) |
Nov 10, 2004 | 7.450 | 8.150 | 7.450 | 7.850 | 50,500 | +0.60(+8.28%) |
Nov 09, 2004 | 7.510 | 7.510 | 7.050 | 7.250 | 72,000 | -0.40(-5.23%) |
Nov 08, 2004 | 7.860 | 7.860 | 7.400 | 7.650 | 60,500 | -0.22(-2.80%) |
Nov 05, 2004 | 8.050 | 8.150 | 7.670 | 7.870 | 52,800 | -0.13(-1.62%) |
Nov 04, 2004 | 8.000 | 8.250 | 7.900 | 8.000 | 210,800 | -0.75(-8.57%) |
Nov 03, 2004 | 9.500 | 9.500 | 8.400 | 8.750 | 164,500 | -1.00(-10.26%) |
Nov 02, 2004 | 9.800 | 9.950 | 9.680 | 9.750 | 27,100 | +0.02(+0.21%) |
Nov 01, 2004 | 9.470 | 10.12 | 9.470 | 9.730 | 50,100 | +0.30(+3.18%) |
Oct 29, 2004 | 9.550 | 9.600 | 9.250 | 9.430 | 50,100 | -0.07(-0.74%) |
Oct 28, 2004 | 9.000 | 9.500 | 9.000 | 9.500 | 72,700 | +0.65(+7.34%) |
Oct 27, 2004 | 8.490 | 9.000 | 8.490 | 8.850 | 45,100 | +0.30(+3.51%) |
Oct 26, 2004 | 8.250 | 8.550 | 8.250 | 8.550 | 25,200 | +0.25(+3.01%) |
Oct 25, 2004 | 8.200 | 8.300 | 8.190 | 8.300 | 1,200 | +0.19(+2.34%) |
Oct 22, 2004 | 8.050 | 8.110 | 8.050 | 8.110 | 9,900 | +0.06(+0.75%) |
Oct 21, 2004 | 8.150 | 8.180 | 8.050 | 8.050 | 13,200 | -0.10(-1.23%) |
Oct 20, 2004 | 8.210 | 8.300 | 8.090 | 8.150 | 41,200 | -0.15(-1.81%) |
Oct 19, 2004 | 8.130 | 8.450 | 8.130 | 8.300 | 49,600 | +0.20(+2.47%) |
Oct 18, 2004 | 8.420 | 8.420 | 8.100 | 8.100 | 14,700 | -0.32(-3.80%) |
Oct 15, 2004 | 8.450 | 8.500 | 8.420 | 8.420 | 3,800 | -0.05(-0.59%) |
Oct 14, 2004 | 8.500 | 8.500 | 8.320 | 8.470 | 8,300 | +0.05(+0.59%) |
Oct 13, 2004 | 8.600 | 8.880 | 8.400 | 8.420 | 65,000 | -0.03(-0.36%) |
Oct 12, 2004 | 8.300 | 8.490 | 8.160 | 8.450 | 58,200 | +0.05(+0.60%) |
Oct 11, 2004 | 7.980 | 8.650 | 7.980 | 8.400 | 61,600 | +0.56(+7.14%) |
Oct 08, 2004 | 7.550 | 7.910 | 7.550 | 7.840 | 42,300 | +0.34(+4.53%) |
Oct 07, 2004 | 7.370 | 7.500 | 7.300 | 7.500 | 33,700 | +0.13(+1.76%) |
Oct 06, 2004 | 7.150 | 7.480 | 7.150 | 7.370 | 46,500 | +0.22(+3.08%) |
Oct 05, 2004 | 7.250 | 7.250 | 7.100 | 7.150 | 11,100 | +0.05(+0.70%) |
Oct 04, 2004 | 7.100 | 7.160 | 7.100 | 7.100 | 4,900 | +0.10(+1.43%) |
Oct 01, 2004 | 7.000 | 7.030 | 7.000 | 7.000 | 5,500 | +0.00(+0.00%) |
Sep 30, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | -0.10(-1.41%) |
Sep 29, 2004 | 7.020 | 7.100 | 7.000 | 7.100 | 4,900 | +0.05(+0.71%) |
Sep 28, 2004 | 6.900 | 7.080 | 6.900 | 7.050 | 16,300 | +0.23(+3.37%) |
Sep 27, 2004 | 7.200 | 7.200 | 6.750 | 6.820 | 10,100 | -0.38(-5.28%) |
Sep 24, 2004 | 7.220 | 7.250 | 7.200 | 7.200 | 7,000 | -0.05(-0.69%) |
Sep 23, 2004 | 7.200 | 7.250 | 7.100 | 7.250 | 33,800 | +0.10(+1.40%) |
Sep 22, 2004 | 7.200 | 7.290 | 7.090 | 7.150 | 16,100 | -0.09(-1.24%) |
Sep 21, 2004 | 7.040 | 7.260 | 7.000 | 7.240 | 67,700 | +0.20(+2.84%) |
Sep 20, 2004 | 6.900 | 7.040 | 6.900 | 7.040 | 10,400 | +0.18(+2.62%) |
Sep 17, 2004 | 6.800 | 6.890 | 6.700 | 6.860 | 15,100 | +0.16(+2.39%) |
Sep 16, 2004 | 6.700 | 6.850 | 6.700 | 6.700 | 8,300 | +0.12(+1.82%) |
Sep 15, 2004 | 6.920 | 6.940 | 6.430 | 6.580 | 13,800 | -0.27(-3.94%) |
Sep 14, 2004 | 7.050 | 7.050 | 6.850 | 6.850 | 14,700 | -0.14(-2.00%) |
Sep 13, 2004 | 6.700 | 6.990 | 6.700 | 6.990 | 3,900 | +0.24(+3.56%) |
Sep 10, 2004 | 6.790 | 6.800 | 6.690 | 6.750 | 5,400 | -0.04(-0.59%) |
Sep 09, 2004 | 6.850 | 6.880 | 6.600 | 6.790 | 7,700 | -0.05(-0.73%) |
Sep 08, 2004 | 6.900 | 6.900 | 6.500 | 6.840 | 9,200 | -0.06(-0.87%) |
Sep 07, 2004 | 6.900 | 6.900 | 6.900 | 6.900 | 700 | +0.00(+0.00%) |
Sep 03, 2004 | 6.900 | 6.900 | 6.900 | 6.900 | 1,100 | -0.14(-1.99%) |
Sep 02, 2004 | 6.930 | 7.040 | 6.900 | 7.040 | 21,200 | +0.05(+0.72%) |
Sep 01, 2004 | 7.000 | 7.000 | 6.970 | 6.990 | 5,600 | -0.05(-0.71%) |
Aug 31, 2004 | 6.900 | 7.040 | 6.900 | 7.040 | 6,600 | +0.10(+1.44%) |
Aug 30, 2004 | 7.000 | 7.000 | 6.900 | 6.940 | 600 | +0.06(+0.87%) |
Aug 27, 2004 | 6.700 | 6.990 | 6.700 | 6.880 | 56,900 | +0.14(+2.08%) |
Aug 26, 2004 | 6.700 | 6.750 | 6.650 | 6.740 | 33,000 | -0.03(-0.44%) |
Aug 25, 2004 | 6.710 | 6.860 | 6.710 | 6.770 | 12,000 | -0.02(-0.29%) |
Aug 24, 2004 | 6.800 | 6.800 | 6.750 | 6.790 | 7,700 | -0.13(-1.88%) |
Aug 23, 2004 | 6.920 | 6.930 | 6.800 | 6.920 | 4,200 | -0.13(-1.84%) |
Aug 20, 2004 | 7.030 | 7.050 | 7.030 | 7.050 | 300 | +0.05(+0.71%) |
Aug 19, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 | -0.04(-0.57%) |
Aug 18, 2004 | 7.050 | 7.050 | 6.900 | 7.040 | 8,400 | +0.00(+0.00%) |
Aug 17, 2004 | 7.040 | 7.040 | 7.000 | 7.040 | 800 | +0.00(+0.00%) |
Aug 16, 2004 | 7.050 | 7.100 | 7.000 | 7.040 | 2,100 | +0.09(+1.29%) |
Aug 13, 2004 | 7.100 | 7.100 | 6.950 | 6.950 | 3,500 | -0.24(-3.34%) |
Aug 12, 2004 | 7.100 | 7.190 | 6.750 | 7.190 | 26,000 | +0.01(+0.14%) |
Aug 11, 2004 | 7.160 | 7.190 | 7.020 | 7.180 | 10,900 | +0.00(+0.00%) |
Aug 10, 2004 | 6.850 | 7.180 | 6.750 | 7.180 | 26,900 | +0.31(+4.51%) |
Aug 09, 2004 | 6.710 | 6.950 | 6.670 | 6.870 | 15,200 | +0.12(+1.78%) |
Aug 06, 2004 | 6.900 | 6.900 | 6.600 | 6.750 | 9,800 | -0.35(-4.93%) |
Aug 05, 2004 | 7.300 | 7.300 | 6.950 | 7.100 | 4,600 | -0.10(-1.39%) |
Aug 04, 2004 | 7.440 | 7.480 | 7.110 | 7.200 | 7,900 | -0.29(-3.87%) |
Aug 03, 2004 | 7.450 | 7.490 | 7.400 | 7.490 | 3,200 | -0.01(-0.13%) |
Aug 02, 2004 | 7.600 | 7.600 | 7.500 | 7.500 | 4,200 | -0.15(-1.96%) |
Jul 30, 2004 | 7.250 | 7.690 | 7.250 | 7.650 | 15,000 | +0.35(+4.79%) |
Jul 29, 2004 | 7.400 | 7.400 | 7.200 | 7.300 | 3,400 | -0.17(-2.28%) |
Jul 28, 2004 | 7.500 | 7.500 | 7.400 | 7.470 | 1,000 | -0.07(-0.93%) |
Jul 27, 2004 | 7.550 | 7.600 | 7.540 | 7.540 | 6,400 | -0.06(-0.79%) |
Jul 26, 2004 | 7.700 | 7.700 | 7.550 | 7.600 | 8,400 | +0.00(+0.00%) |
Jul 23, 2004 | 7.700 | 7.700 | 7.600 | 7.600 | 2,800 | -0.15(-1.94%) |
Jul 22, 2004 | 7.740 | 7.770 | 7.700 | 7.750 | 18,900 | -0.09(-1.15%) |
Jul 21, 2004 | 7.930 | 7.930 | 7.700 | 7.840 | 16,100 | -0.09(-1.13%) |
Jul 20, 2004 | 7.940 | 7.940 | 7.900 | 7.930 | 7,400 | -0.01(-0.13%) |
Jul 19, 2004 | 7.950 | 7.950 | 7.930 | 7.940 | 2,400 | -0.06(-0.75%) |
Jul 16, 2004 | 8.010 | 8.011 | 8.000 | 8.000 | 26,600 | +0.00(+0.00%) |
Jul 15, 2004 | 7.810 | 8.100 | 7.800 | 8.000 | 43,100 | +0.20(+2.56%) |
Jul 14, 2004 | 7.351 | 7.800 | 7.351 | 7.800 | 17,700 | +0.35(+4.70%) |
Jul 13, 2004 | 7.400 | 7.500 | 7.350 | 7.450 | 4,200 | +0.06(+0.81%) |
Jul 12, 2004 | 7.500 | 7.500 | 7.390 | 7.390 | 6,800 | -0.11(-1.47%) |
Jul 09, 2004 | 7.500 | 7.500 | 7.400 | 7.500 | 4,600 | +0.05(+0.67%) |
Jul 08, 2004 | 7.650 | 7.650 | 7.440 | 7.450 | 24,000 | -0.22(-2.87%) |
Jul 07, 2004 | 7.520 | 7.700 | 7.500 | 7.670 | 27,800 | -0.03(-0.39%) |
Jul 06, 2004 | 7.800 | 7.950 | 7.700 | 7.700 | 10,000 | -0.25(-3.14%) |
Jul 02, 2004 | 7.960 | 7.990 | 7.900 | 7.950 | 2,800 | -0.05(-0.62%) |
Jul 01, 2004 | 8.110 | 8.110 | 7.900 | 8.000 | 17,600 | -0.15(-1.84%) |
Jun 30, 2004 | 8.300 | 8.300 | 8.000 | 8.150 | 11,700 | -0.21(-2.51%) |
Jun 29, 2004 | 8.140 | 8.360 | 8.140 | 8.360 | 8,800 | +0.22(+2.70%) |
Jun 28, 2004 | 8.220 | 8.310 | 8.100 | 8.140 | 29,400 | -0.05(-0.61%) |
Jun 25, 2004 | 8.200 | 8.200 | 8.010 | 8.190 | 9,300 | +0.09(+1.11%) |
Jun 24, 2004 | 8.100 | 8.150 | 8.000 | 8.100 | 4,900 | -0.08(-0.98%) |
Jun 23, 2004 | 8.140 | 8.290 | 8.140 | 8.180 | 18,300 | -0.02(-0.24%) |
Jun 22, 2004 | 8.250 | 8.400 | 8.010 | 8.200 | 18,100 | +0.05(+0.61%) |
Jun 21, 2004 | 8.050 | 8.150 | 7.810 | 8.150 | 34,200 | +0.06(+0.74%) |
Jun 18, 2004 | 8.250 | 8.450 | 8.010 | 8.090 | 31,200 | -0.46(-5.38%) |
Jun 17, 2004 | 9.000 | 9.000 | 8.550 | 8.550 | 32,200 | -0.26(-2.95%) |
Jun 16, 2004 | 9.000 | 9.000 | 8.700 | 8.810 | 22,800 | -0.09(-1.01%) |
Jun 15, 2004 | 9.080 | 9.150 | 8.900 | 8.900 | 37,100 | -0.11(-1.22%) |
Jun 14, 2004 | 9.200 | 9.200 | 8.900 | 9.010 | 21,000 | -0.32(-3.43%) |
Jun 10, 2004 | 9.250 | 9.350 | 9.200 | 9.330 | 18,500 | +0.03(+0.32%) |
Jun 09, 2004 | 9.300 | 9.330 | 9.200 | 9.300 | 18,600 | -0.10(-1.06%) |
Jun 08, 2004 | 9.310 | 9.400 | 9.250 | 9.400 | 34,300 | +0.00(+0.00%) |
Jun 07, 2004 | 9.310 | 9.470 | 9.260 | 9.400 | 15,700 | +0.09(+0.97%) |
Jun 04, 2004 | 9.250 | 9.400 | 9.200 | 9.310 | 17,800 | +0.15(+1.64%) |
Jun 03, 2004 | 9.300 | 9.480 | 9.100 | 9.160 | 42,800 | -0.24(-2.55%) |
Jun 02, 2004 | 9.350 | 9.600 | 9.180 | 9.400 | 73,300 | +0.40(+4.44%) |
Jun 01, 2004 | 8.600 | 9.100 | 8.600 | 9.000 | 34,200 | +0.40(+4.65%) |
May 28, 2004 | 8.500 | 8.600 | 8.400 | 8.600 | 29,200 | +0.18(+2.14%) |
May 27, 2004 | 8.450 | 8.500 | 8.410 | 8.420 | 25,600 | +0.01(+0.12%) |
May 26, 2004 | 8.190 | 8.460 | 8.190 | 8.410 | 51,800 | +0.26(+3.19%) |
May 25, 2004 | 8.000 | 8.200 | 7.900 | 8.150 | 33,900 | +0.05(+0.62%) |
May 24, 2004 | 7.800 | 8.190 | 7.700 | 8.100 | 45,000 | +0.41(+5.33%) |
May 21, 2004 | 7.650 | 7.730 | 7.650 | 7.690 | 5,800 | -0.01(-0.13%) |
May 20, 2004 | 7.750 | 7.750 | 7.610 | 7.700 | 8,100 | -0.05(-0.65%) |
May 19, 2004 | 7.650 | 7.800 | 7.650 | 7.750 | 22,700 | +0.05(+0.65%) |
May 18, 2004 | 7.900 | 7.900 | 7.640 | 7.700 | 28,600 | -0.30(-3.75%) |
May 17, 2004 | 7.900 | 8.000 | 7.750 | 8.000 | 6,500 | +0.00(+0.00%) |
May 14, 2004 | 8.100 | 8.100 | 8.000 | 8.000 | 3,500 | -0.15(-1.84%) |
May 13, 2004 | 8.270 | 8.270 | 8.140 | 8.150 | 26,700 | +0.00(+0.00%) |
May 12, 2004 | 8.400 | 8.700 | 7.990 | 8.150 | 51,700 | -0.15(-1.81%) |
May 11, 2004 | 8.050 | 8.400 | 8.050 | 8.300 | 85,500 | +0.29(+3.62%) |
May 10, 2004 | 8.150 | 8.160 | 7.950 | 8.010 | 32,800 | -0.29(-3.49%) |
May 07, 2004 | 8.370 | 9.250 | 8.100 | 8.300 | 196,800 | -0.27(-3.15%) |
May 06, 2004 | 8.400 | 8.650 | 8.400 | 8.570 | 31,100 | +0.23(+2.76%) |
May 05, 2004 | 8.330 | 8.370 | 8.300 | 8.340 | 30,800 | -0.06(-0.71%) |
May 04, 2004 | 8.400 | 8.450 | 8.370 | 8.400 | 9,000 | -0.14(-1.64%) |