Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.820 | 3.900 | 3.760 | 3.890 | 209,022 | +0.08(+2.10%) |
Apr 28, 2005 | 3.940 | 4.040 | 3.800 | 3.810 | 153,062 | -0.16(-4.03%) |
Apr 27, 2005 | 3.960 | 4.030 | 3.860 | 3.970 | 63,066 | -0.01(-0.25%) |
Apr 26, 2005 | 4.140 | 4.180 | 3.900 | 3.980 | 231,504 | -0.06(-1.49%) |
Apr 25, 2005 | 4.000 | 4.300 | 3.950 | 4.040 | 336,062 | +0.11(+2.80%) |
Apr 22, 2005 | 4.160 | 4.240 | 3.860 | 3.930 | 163,542 | -0.31(-7.31%) |
Apr 21, 2005 | 3.970 | 4.240 | 3.850 | 4.240 | 123,613 | +0.39(+10.13%) |
Apr 20, 2005 | 4.060 | 4.060 | 3.800 | 3.850 | 218,341 | -0.05(-1.28%) |
Apr 19, 2005 | 3.920 | 4.000 | 3.830 | 3.900 | 221,548 | +0.05(+1.30%) |
Apr 18, 2005 | 3.860 | 4.000 | 3.800 | 3.850 | 387,661 | -0.22(-5.41%) |
Apr 15, 2005 | 4.000 | 4.100 | 3.840 | 4.070 | 146,656 | +0.07(+1.75%) |
Apr 14, 2005 | 3.910 | 4.220 | 3.900 | 4.000 | 239,778 | +0.07(+1.78%) |
Apr 13, 2005 | 4.230 | 4.240 | 3.890 | 3.930 | 304,549 | -0.30(-7.09%) |
Apr 12, 2005 | 3.850 | 4.370 | 3.800 | 4.230 | 391,137 | +0.39(+10.16%) |
Apr 11, 2005 | 3.920 | 4.040 | 3.400 | 3.840 | 1,403,288 | -0.22(-5.42%) |
Apr 08, 2005 | 4.190 | 4.190 | 4.000 | 4.060 | 245,702 | -0.09(-2.17%) |
Apr 07, 2005 | 4.040 | 4.180 | 4.000 | 4.150 | 107,870 | +0.07(+1.72%) |
Apr 06, 2005 | 4.250 | 4.270 | 4.000 | 4.080 | 238,248 | -0.12(-2.86%) |
Apr 05, 2005 | 4.170 | 4.220 | 4.120 | 4.200 | 540,676 | +0.07(+1.69%) |
Apr 04, 2005 | 4.980 | 4.980 | 4.120 | 4.130 | 603,244 | -0.77(-15.71%) |
Apr 01, 2005 | 4.410 | 4.900 | 4.410 | 4.900 | 301,059 | +0.55(+12.64%) |
Mar 31, 2005 | 3.960 | 4.420 | 3.960 | 4.350 | 469,079 | +0.35(+8.75%) |
Mar 30, 2005 | 4.390 | 4.440 | 3.990 | 4.000 | 918,575 | -0.38(-8.68%) |
Mar 29, 2005 | 6.500 | 6.510 | 4.300 | 4.380 | 2,254,681 | -2.39(-35.30%) |
Mar 28, 2005 | 6.690 | 6.770 | 6.600 | 6.770 | 37,600 | +0.15(+2.27%) |
Mar 24, 2005 | 6.460 | 6.680 | 6.460 | 6.620 | 45,316 | +0.09(+1.38%) |
Mar 23, 2005 | 6.730 | 6.730 | 6.420 | 6.530 | 89,330 | -0.27(-3.97%) |
Mar 22, 2005 | 6.690 | 6.900 | 6.680 | 6.800 | 117,223 | +0.14(+2.10%) |
Mar 21, 2005 | 6.770 | 6.950 | 6.544 | 6.660 | 115,013 | -0.16(-2.35%) |
Mar 18, 2005 | 7.190 | 7.190 | 6.760 | 6.820 | 132,011 | -0.26(-3.67%) |
Mar 17, 2005 | 7.170 | 7.170 | 7.030 | 7.080 | 34,965 | +0.05(+0.71%) |
Mar 16, 2005 | 6.920 | 7.160 | 6.920 | 7.030 | 52,531 | +0.03(+0.43%) |
Mar 15, 2005 | 6.850 | 7.200 | 6.850 | 7.000 | 68,865 | +0.05(+0.72%) |
Mar 14, 2005 | 7.230 | 7.230 | 6.780 | 6.950 | 165,040 | -0.25(-3.47%) |
Mar 11, 2005 | 7.200 | 7.260 | 7.090 | 7.200 | 117,214 | -0.03(-0.41%) |
Mar 10, 2005 | 7.720 | 7.720 | 7.000 | 7.230 | 391,072 | -0.28(-3.73%) |
Mar 09, 2005 | 8.370 | 8.370 | 7.510 | 7.510 | 442,612 | -0.74(-8.97%) |
Mar 08, 2005 | 8.290 | 8.300 | 8.200 | 8.250 | 36,975 | +0.05(+0.61%) |
Mar 07, 2005 | 8.400 | 8.400 | 8.110 | 8.200 | 59,302 | -0.20(-2.38%) |
Mar 04, 2005 | 8.040 | 8.400 | 8.040 | 8.400 | 68,393 | +0.20(+2.44%) |
Mar 03, 2005 | 7.990 | 8.320 | 7.950 | 8.200 | 103,365 | +0.25(+3.14%) |
Mar 02, 2005 | 7.880 | 7.960 | 7.730 | 7.950 | 68,034 | +0.00(+0.00%) |
Mar 01, 2005 | 7.760 | 8.250 | 7.760 | 7.950 | 144,575 | -0.08(-1.00%) |
Feb 28, 2005 | 7.860 | 8.150 | 7.810 | 8.030 | 182,518 | +0.05(+0.63%) |
Feb 25, 2005 | 7.740 | 8.020 | 7.550 | 7.980 | 176,405 | +0.34(+4.45%) |
Feb 24, 2005 | 7.540 | 7.690 | 7.540 | 7.640 | 116,639 | -0.07(-0.91%) |
Feb 23, 2005 | 7.840 | 7.900 | 7.600 | 7.710 | 165,307 | -0.22(-2.77%) |
Feb 22, 2005 | 8.260 | 8.260 | 7.910 | 7.930 | 242,357 | -0.45(-5.37%) |
Feb 18, 2005 | 8.410 | 8.620 | 8.290 | 8.380 | 109,288 | -0.08(-0.95%) |
Feb 17, 2005 | 8.620 | 8.670 | 8.410 | 8.460 | 86,846 | -0.22(-2.59%) |
Feb 16, 2005 | 8.280 | 8.740 | 8.280 | 8.685 | 166,152 | +0.29(+3.39%) |
Feb 15, 2005 | 8.500 | 8.540 | 8.260 | 8.400 | 121,591 | -0.20(-2.33%) |
Feb 14, 2005 | 8.080 | 8.600 | 8.040 | 8.600 | 284,272 | +0.61(+7.63%) |
Feb 11, 2005 | 7.570 | 8.040 | 7.500 | 7.990 | 115,629 | +0.29(+3.77%) |
Feb 10, 2005 | 7.410 | 7.830 | 7.410 | 7.700 | 119,574 | +0.28(+3.77%) |
Feb 09, 2005 | 7.520 | 7.780 | 7.420 | 7.420 | 142,247 | +0.01(+0.13%) |
Feb 08, 2005 | 7.860 | 7.950 | 7.380 | 7.410 | 108,877 | -0.49(-6.20%) |
Feb 07, 2005 | 7.490 | 7.950 | 7.370 | 7.900 | 287,554 | +0.47(+6.33%) |
Feb 04, 2005 | 6.860 | 7.450 | 6.810 | 7.430 | 154,658 | +0.60(+8.78%) |
Feb 03, 2005 | 6.610 | 6.860 | 6.560 | 6.830 | 95,235 | +0.23(+3.48%) |
Feb 02, 2005 | 6.480 | 6.660 | 6.480 | 6.600 | 40,049 | -0.01(-0.15%) |
Feb 01, 2005 | 6.330 | 6.610 | 6.320 | 6.610 | 74,263 | +0.23(+3.61%) |
Jan 31, 2005 | 6.550 | 6.690 | 6.290 | 6.380 | 100,351 | -0.21(-3.19%) |
Jan 28, 2005 | 6.420 | 6.670 | 6.420 | 6.590 | 51,195 | +0.04(+0.61%) |
Jan 27, 2005 | 6.700 | 6.700 | 6.440 | 6.550 | 47,021 | -0.15(-2.17%) |
Jan 26, 2005 | 6.750 | 6.750 | 6.440 | 6.695 | 58,661 | +0.08(+1.13%) |
Jan 25, 2005 | 6.540 | 6.650 | 6.130 | 6.620 | 132,619 | +0.11(+1.69%) |
Jan 24, 2005 | 6.300 | 6.550 | 6.180 | 6.510 | 97,960 | +0.01(+0.15%) |
Jan 21, 2005 | 6.330 | 6.520 | 6.330 | 6.500 | 91,009 | +0.07(+1.09%) |
Jan 20, 2005 | 6.500 | 6.670 | 6.260 | 6.430 | 118,790 | -0.11(-1.68%) |
Jan 19, 2005 | 6.890 | 6.910 | 6.520 | 6.540 | 117,687 | -0.07(-1.06%) |
Jan 18, 2005 | 6.250 | 6.620 | 6.250 | 6.610 | 138,940 | +0.26(+4.09%) |
Jan 14, 2005 | 6.400 | 6.460 | 6.300 | 6.350 | 114,691 | +0.09(+1.44%) |
Jan 13, 2005 | 6.130 | 6.500 | 6.130 | 6.260 | 76,227 | +0.07(+1.13%) |
Jan 12, 2005 | 6.150 | 6.240 | 6.060 | 6.190 | 98,001 | -0.02(-0.32%) |
Jan 11, 2005 | 6.460 | 6.630 | 5.950 | 6.210 | 183,866 | -0.28(-4.31%) |
Jan 10, 2005 | 6.270 | 6.560 | 5.900 | 6.490 | 329,442 | +0.20(+3.18%) |
Jan 07, 2005 | 6.810 | 6.830 | 6.230 | 6.290 | 298,689 | -0.31(-4.70%) |
Jan 06, 2005 | 6.450 | 6.940 | 6.380 | 6.600 | 507,326 | -0.54(-7.56%) |
Jan 05, 2005 | 7.310 | 7.400 | 7.010 | 7.140 | 266,461 | -0.31(-4.16%) |
Jan 04, 2005 | 7.900 | 8.100 | 7.321 | 7.450 | 281,544 | -0.42(-5.34%) |
Jan 03, 2005 | 8.110 | 8.350 | 7.860 | 7.870 | 186,702 | -0.19(-2.36%) |
Dec 31, 2004 | 8.050 | 8.241 | 8.020 | 8.060 | 97,200 | -0.09(-1.10%) |
Dec 30, 2004 | 8.080 | 8.200 | 7.860 | 8.150 | 116,500 | -0.11(-1.33%) |
Dec 29, 2004 | 8.180 | 8.310 | 8.050 | 8.260 | 101,000 | -0.09(-1.08%) |
Dec 28, 2004 | 8.050 | 8.350 | 7.850 | 8.350 | 135,400 | +0.38(+4.77%) |
Dec 27, 2004 | 8.190 | 8.200 | 7.860 | 7.970 | 106,200 | -0.16(-1.97%) |
Dec 23, 2004 | 8.170 | 8.180 | 7.840 | 8.130 | 139,400 | -0.06(-0.73%) |
Dec 22, 2004 | 8.280 | 8.400 | 7.940 | 8.190 | 165,700 | -0.11(-1.33%) |
Dec 21, 2004 | 8.400 | 8.440 | 8.110 | 8.300 | 116,700 | +0.12(+1.47%) |
Dec 20, 2004 | 8.570 | 8.650 | 8.090 | 8.180 | 304,300 | -0.36(-4.22%) |
Dec 17, 2004 | 8.170 | 8.850 | 8.140 | 8.540 | 533,100 | +0.42(+5.17%) |
Dec 16, 2004 | 7.770 | 8.160 | 7.569 | 8.120 | 357,700 | +0.50(+6.56%) |
Dec 15, 2004 | 7.470 | 7.740 | 7.470 | 7.620 | 124,000 | +0.09(+1.20%) |
Dec 14, 2004 | 7.290 | 7.680 | 7.250 | 7.530 | 194,700 | +0.24(+3.29%) |
Dec 13, 2004 | 7.300 | 7.380 | 7.110 | 7.290 | 130,700 | -0.01(-0.14%) |
Dec 10, 2004 | 7.440 | 7.440 | 7.010 | 7.300 | 160,600 | +0.11(+1.53%) |
Dec 09, 2004 | 7.200 | 7.480 | 7.150 | 7.190 | 171,900 | -0.02(-0.28%) |
Dec 08, 2004 | 6.970 | 7.280 | 6.850 | 7.210 | 214,000 | +0.25(+3.59%) |
Dec 07, 2004 | 6.880 | 7.510 | 6.750 | 6.960 | 675,100 | +0.26(+3.88%) |
Dec 06, 2004 | 6.520 | 6.790 | 6.490 | 6.700 | 133,200 | -0.09(-1.33%) |
Dec 03, 2004 | 6.535 | 6.870 | 6.390 | 6.790 | 240,300 | +0.24(+3.66%) |
Dec 02, 2004 | 6.360 | 6.590 | 6.170 | 6.550 | 261,100 | +0.18(+2.83%) |
Dec 01, 2004 | 6.750 | 7.370 | 6.250 | 6.370 | 1,016,700 | -1.08(-14.50%) |
Nov 30, 2004 | 7.520 | 7.600 | 7.350 | 7.450 | 420,900 | -0.07(-0.93%) |
Nov 29, 2004 | 7.290 | 7.760 | 7.110 | 7.520 | 706,500 | +0.38(+5.34%) |
Nov 26, 2004 | 6.870 | 7.250 | 6.870 | 7.139 | 139,400 | +0.26(+3.76%) |
Nov 24, 2004 | 6.670 | 7.270 | 6.350 | 6.880 | 345,200 | +0.40(+6.17%) |
Nov 23, 2004 | 6.360 | 6.640 | 6.280 | 6.480 | 287,300 | +0.27(+4.35%) |
Nov 22, 2004 | 6.430 | 6.430 | 6.100 | 6.210 | 396,500 | -0.07(-1.11%) |
Nov 19, 2004 | 6.070 | 6.420 | 6.010 | 6.280 | 198,900 | +0.13(+2.11%) |
Nov 18, 2004 | 6.260 | 6.380 | 5.880 | 6.150 | 265,200 | -0.15(-2.38%) |
Nov 17, 2004 | 6.300 | 6.460 | 6.140 | 6.300 | 374,300 | +0.01(+0.16%) |
Nov 16, 2004 | 5.760 | 6.290 | 5.760 | 6.290 | 480,700 | +0.44(+7.52%) |
Nov 15, 2004 | 5.890 | 5.890 | 5.760 | 5.850 | 194,700 | -0.03(-0.51%) |
Nov 12, 2004 | 5.700 | 5.880 | 5.700 | 5.880 | 188,000 | +0.06(+1.03%) |
Nov 11, 2004 | 5.900 | 5.900 | 5.700 | 5.820 | 339,900 | +0.00(+0.00%) |
Nov 10, 2004 | 5.640 | 5.890 | 5.640 | 5.820 | 423,200 | +0.16(+2.83%) |
Nov 09, 2004 | 5.520 | 5.690 | 5.410 | 5.660 | 262,300 | +0.26(+4.81%) |
Nov 08, 2004 | 5.520 | 5.520 | 5.260 | 5.400 | 196,400 | +0.00(+0.00%) |
Nov 05, 2004 | 5.390 | 5.480 | 5.320 | 5.400 | 168,300 | +0.03(+0.56%) |
Nov 04, 2004 | 5.160 | 5.370 | 5.160 | 5.370 | 418,600 | +0.17(+3.27%) |
Nov 03, 2004 | 5.600 | 5.610 | 5.110 | 5.200 | 367,600 | -0.06(-1.14%) |
Nov 02, 2004 | 5.180 | 5.330 | 5.080 | 5.260 | 622,400 | +0.17(+3.34%) |
Nov 01, 2004 | 5.020 | 5.170 | 5.020 | 5.090 | 203,800 | -0.05(-0.97%) |
Oct 29, 2004 | 5.160 | 5.170 | 4.960 | 5.140 | 229,100 | -0.03(-0.58%) |
Oct 28, 2004 | 5.000 | 5.230 | 4.660 | 5.170 | 378,700 | +0.06(+1.17%) |
Oct 27, 2004 | 4.550 | 5.120 | 4.550 | 5.110 | 489,600 | +0.51(+11.09%) |
Oct 26, 2004 | 4.250 | 4.620 | 4.250 | 4.600 | 389,900 | +0.35(+8.24%) |
Oct 25, 2004 | 4.400 | 4.520 | 4.210 | 4.250 | 393,600 | -0.15(-3.41%) |
Oct 22, 2004 | 4.340 | 4.500 | 4.230 | 4.400 | 347,300 | +0.21(+5.01%) |
Oct 21, 2004 | 4.110 | 4.320 | 4.110 | 4.190 | 271,100 | -0.02(-0.48%) |
Oct 20, 2004 | 4.100 | 4.250 | 4.100 | 4.210 | 283,600 | +0.07(+1.69%) |
Oct 19, 2004 | 4.250 | 4.270 | 4.090 | 4.140 | 457,700 | +0.03(+0.73%) |
Oct 18, 2004 | 4.010 | 4.180 | 3.990 | 4.110 | 247,900 | +0.11(+2.75%) |
Oct 15, 2004 | 3.960 | 4.050 | 3.960 | 4.000 | 543,300 | +0.03(+0.76%) |
Oct 14, 2004 | 4.000 | 4.040 | 3.970 | 3.970 | 248,300 | -0.03(-0.75%) |
Oct 13, 2004 | 4.070 | 4.070 | 3.960 | 4.000 | 430,400 | -0.02(-0.50%) |
Oct 12, 2004 | 4.060 | 4.100 | 3.980 | 4.020 | 290,800 | +0.00(+0.00%) |
Oct 11, 2004 | 4.150 | 4.150 | 4.010 | 4.020 | 453,000 | +0.04(+1.01%) |
Oct 08, 2004 | 4.240 | 4.300 | 3.900 | 3.980 | 886,300 | -0.23(-5.46%) |
Oct 07, 2004 | 4.600 | 4.700 | 4.130 | 4.210 | 1,397,300 | -0.84(-16.63%) |
Oct 06, 2004 | 5.140 | 5.150 | 4.980 | 5.050 | 693,600 | +0.01(+0.20%) |
Oct 05, 2004 | 5.100 | 5.220 | 5.000 | 5.040 | 367,200 | -0.05(-0.98%) |
Oct 04, 2004 | 5.260 | 5.260 | 5.070 | 5.090 | 253,200 | -0.05(-0.97%) |
Oct 01, 2004 | 5.130 | 5.250 | 4.880 | 5.140 | 284,500 | +0.02(+0.39%) |
Sep 30, 2004 | 5.150 | 5.180 | 5.020 | 5.120 | 380,700 | -0.05(-0.97%) |
Sep 29, 2004 | 5.330 | 5.380 | 5.160 | 5.170 | 209,700 | -0.22(-4.08%) |
Sep 28, 2004 | 5.650 | 5.660 | 5.330 | 5.390 | 367,700 | -0.17(-3.06%) |
Sep 27, 2004 | 5.610 | 5.630 | 5.320 | 5.560 | 320,200 | -0.08(-1.42%) |
Sep 24, 2004 | 5.550 | 5.770 | 5.550 | 5.640 | 125,600 | +0.02(+0.36%) |
Sep 23, 2004 | 5.580 | 5.780 | 5.570 | 5.620 | 211,500 | -0.07(-1.23%) |
Sep 22, 2004 | 5.780 | 5.780 | 5.570 | 5.690 | 250,500 | -0.10(-1.73%) |
Sep 21, 2004 | 5.360 | 5.800 | 5.300 | 5.790 | 546,400 | +0.44(+8.22%) |
Sep 20, 2004 | 5.460 | 5.460 | 5.310 | 5.350 | 214,100 | -0.05(-0.93%) |
Sep 17, 2004 | 5.690 | 5.690 | 5.270 | 5.400 | 283,300 | -0.04(-0.74%) |
Sep 16, 2004 | 5.570 | 5.590 | 5.250 | 5.440 | 357,400 | -0.06(-1.09%) |
Sep 15, 2004 | 5.610 | 5.750 | 5.300 | 5.500 | 600,900 | -0.13(-2.31%) |
Sep 14, 2004 | 5.960 | 5.970 | 5.600 | 5.630 | 1,160,100 | -0.11(-1.92%) |
Sep 13, 2004 | 4.790 | 5.890 | 4.660 | 5.740 | 1,601,100 | +1.05(+22.39%) |
Sep 10, 2004 | 4.700 | 4.700 | 4.510 | 4.690 | 195,900 | -0.02(-0.42%) |
Sep 09, 2004 | 4.580 | 4.750 | 4.540 | 4.710 | 98,700 | +0.16(+3.52%) |
Sep 08, 2004 | 4.500 | 4.650 | 4.350 | 4.550 | 173,500 | +0.06(+1.34%) |
Sep 07, 2004 | 4.850 | 4.850 | 4.350 | 4.490 | 334,461 | -0.18(-3.85%) |
Sep 03, 2004 | 4.610 | 4.850 | 4.560 | 4.670 | 240,600 | +0.09(+1.97%) |
Sep 02, 2004 | 4.600 | 4.610 | 4.520 | 4.580 | 237,900 | +0.05(+1.10%) |
Sep 01, 2004 | 4.490 | 4.970 | 4.490 | 4.530 | 426,000 | +0.04(+0.89%) |
Aug 31, 2004 | 4.470 | 4.600 | 4.460 | 4.490 | 279,100 | -0.02(-0.44%) |
Aug 30, 2004 | 4.690 | 4.690 | 4.450 | 4.510 | 243,600 | -0.03(-0.66%) |
Aug 27, 2004 | 4.500 | 4.650 | 4.500 | 4.540 | 227,200 | -0.03(-0.66%) |
Aug 26, 2004 | 4.750 | 4.750 | 4.560 | 4.570 | 172,100 | -0.15(-3.18%) |
Aug 25, 2004 | 4.640 | 4.790 | 4.510 | 4.720 | 358,000 | +0.22(+4.89%) |
Aug 24, 2004 | 4.620 | 4.620 | 4.420 | 4.500 | 216,900 | +0.01(+0.22%) |
Aug 23, 2004 | 4.460 | 4.610 | 4.330 | 4.490 | 457,100 | +0.18(+4.18%) |
Aug 20, 2004 | 4.420 | 4.430 | 4.040 | 4.310 | 672,600 | +0.02(+0.47%) |
Aug 19, 2004 | 4.700 | 4.700 | 4.260 | 4.290 | 485,000 | -0.29(-6.33%) |
Aug 18, 2004 | 4.650 | 4.750 | 4.540 | 4.580 | 457,254 | +0.07(+1.55%) |
Aug 17, 2004 | 4.570 | 4.780 | 4.450 | 4.510 | 418,600 | +0.07(+1.58%) |
Aug 16, 2004 | 5.040 | 5.040 | 4.440 | 4.440 | 563,900 | -0.53(-10.66%) |
Aug 13, 2004 | 4.980 | 5.110 | 4.900 | 4.970 | 743,200 | -0.03(-0.60%) |
Aug 12, 2004 | 5.920 | 6.000 | 4.710 | 5.000 | 2,309,600 | -1.85(-27.01%) |
Aug 10, 2004 | 7.080 | 7.080 | 6.690 | 6.850 | 115,800 | +0.00(+0.00%) |
Aug 09, 2004 | 7.020 | 7.280 | 6.850 | 6.850 | 121,300 | -0.41(-5.65%) |
Aug 06, 2004 | 7.130 | 7.280 | 7.030 | 7.260 | 113,900 | +0.05(+0.69%) |
Aug 05, 2004 | 7.720 | 7.800 | 6.990 | 7.210 | 176,500 | -0.55(-7.09%) |
Aug 04, 2004 | 7.680 | 7.840 | 7.380 | 7.760 | 133,500 | +0.21(+2.78%) |
Aug 03, 2004 | 7.650 | 7.690 | 7.230 | 7.550 | 194,100 | -0.08(-1.05%) |
Aug 02, 2004 | 7.070 | 7.650 | 6.940 | 7.630 | 304,200 | +0.66(+9.47%) |
Jul 30, 2004 | 8.000 | 8.000 | 6.930 | 6.970 | 753,400 | -1.03(-12.88%) |
Jul 29, 2004 | 8.320 | 8.380 | 7.900 | 8.000 | 164,200 | -0.36(-4.31%) |
Jul 28, 2004 | 8.470 | 8.650 | 8.240 | 8.360 | 86,500 | -0.14(-1.65%) |
Jul 27, 2004 | 8.170 | 8.530 | 8.170 | 8.500 | 60,200 | +0.27(+3.28%) |
Jul 26, 2004 | 8.150 | 8.590 | 8.130 | 8.230 | 193,600 | +0.10(+1.23%) |
Jul 23, 2004 | 8.160 | 8.260 | 8.080 | 8.130 | 189,400 | -0.12(-1.45%) |
Jul 22, 2004 | 8.400 | 8.570 | 8.160 | 8.250 | 115,100 | -0.08(-0.96%) |
Jul 21, 2004 | 8.790 | 8.820 | 8.310 | 8.330 | 124,400 | -0.38(-4.36%) |
Jul 20, 2004 | 8.600 | 9.050 | 8.600 | 8.710 | 138,400 | -0.03(-0.34%) |
Jul 19, 2004 | 8.610 | 8.840 | 8.490 | 8.740 | 125,400 | +0.09(+1.04%) |
Jul 16, 2004 | 9.040 | 9.100 | 8.620 | 8.650 | 118,900 | -0.39(-4.31%) |
Jul 15, 2004 | 8.500 | 9.260 | 8.450 | 9.040 | 158,200 | +0.44(+5.12%) |
Jul 14, 2004 | 8.770 | 9.000 | 8.500 | 8.600 | 111,500 | -0.34(-3.80%) |
Jul 13, 2004 | 8.400 | 9.080 | 8.400 | 8.940 | 141,500 | +0.54(+6.43%) |
Jul 12, 2004 | 8.140 | 8.490 | 8.070 | 8.400 | 125,300 | +0.00(+0.00%) |
Jul 09, 2004 | 8.590 | 8.590 | 8.250 | 8.400 | 198,300 | +0.07(+0.84%) |
Jul 08, 2004 | 8.350 | 8.600 | 8.280 | 8.330 | 116,300 | -0.17(-2.00%) |
Jul 07, 2004 | 8.485 | 8.640 | 8.320 | 8.500 | 118,100 | +0.06(+0.71%) |
Jul 06, 2004 | 8.980 | 9.110 | 8.370 | 8.440 | 171,600 | -0.73(-7.96%) |
Jul 02, 2004 | 9.040 | 9.230 | 8.930 | 9.170 | 80,600 | +0.17(+1.89%) |
Jul 01, 2004 | 9.000 | 9.450 | 8.910 | 9.000 | 188,300 | -0.15(-1.64%) |
Jun 30, 2004 | 9.120 | 9.350 | 9.000 | 9.150 | 297,200 | -0.01(-0.11%) |
Jun 29, 2004 | 8.850 | 9.260 | 8.850 | 9.160 | 282,200 | +0.31(+3.50%) |
Jun 28, 2004 | 8.810 | 9.010 | 8.750 | 8.850 | 185,000 | -0.04(-0.45%) |
Jun 25, 2004 | 9.250 | 9.300 | 8.560 | 8.890 | 752,500 | -0.22(-2.41%) |
Jun 24, 2004 | 9.380 | 9.990 | 9.000 | 9.110 | 1,289,700 | -2.94(-24.40%) |
Jun 22, 2004 | 11.96 | 12.22 | 11.75 | 12.05 | 128,900 | +0.05(+0.42%) |
Jun 21, 2004 | 12.17 | 12.20 | 11.99 | 12.00 | 134,400 | -0.08(-0.66%) |
Jun 18, 2004 | 11.52 | 12.10 | 11.46 | 12.08 | 192,200 | +0.37(+3.16%) |
Jun 17, 2004 | 11.64 | 11.83 | 11.42 | 11.71 | 74,900 | +0.11(+0.95%) |
Jun 16, 2004 | 11.67 | 11.70 | 11.44 | 11.60 | 66,400 | +0.17(+1.49%) |
Jun 15, 2004 | 11.25 | 11.65 | 11.25 | 11.43 | 81,800 | +0.07(+0.62%) |
Jun 14, 2004 | 11.53 | 11.70 | 11.20 | 11.36 | 82,800 | -0.18(-1.56%) |
Jun 10, 2004 | 11.60 | 11.67 | 11.34 | 11.54 | 99,700 | +0.16(+1.41%) |
Jun 09, 2004 | 11.68 | 11.70 | 11.21 | 11.38 | 125,300 | -0.21(-1.81%) |
Jun 08, 2004 | 11.55 | 11.69 | 11.45 | 11.59 | 92,600 | -0.01(-0.09%) |
Jun 07, 2004 | 11.30 | 11.62 | 11.30 | 11.60 | 119,700 | +0.34(+3.02%) |
Jun 04, 2004 | 10.90 | 11.49 | 10.75 | 11.26 | 171,100 | +0.31(+2.83%) |
Jun 03, 2004 | 10.60 | 10.98 | 10.46 | 10.95 | 169,300 | +0.39(+3.69%) |
Jun 02, 2004 | 10.66 | 10.70 | 10.52 | 10.56 | 72,700 | -0.03(-0.28%) |
Jun 01, 2004 | 10.80 | 10.89 | 10.50 | 10.59 | 124,400 | -0.11(-1.03%) |
May 28, 2004 | 10.75 | 10.90 | 10.63 | 10.70 | 104,900 | -0.09(-0.83%) |
May 27, 2004 | 10.60 | 11.06 | 10.35 | 10.79 | 137,100 | +0.17(+1.60%) |
May 26, 2004 | 11.11 | 11.11 | 10.62 | 10.62 | 88,200 | -0.20(-1.85%) |
May 25, 2004 | 10.06 | 11.09 | 10.06 | 10.82 | 241,000 | +0.54(+5.25%) |
May 24, 2004 | 9.910 | 10.45 | 9.890 | 10.28 | 133,000 | +0.24(+2.39%) |
May 21, 2004 | 9.750 | 10.10 | 9.610 | 10.04 | 106,300 | +0.31(+3.19%) |
May 20, 2004 | 9.630 | 10.12 | 9.590 | 9.730 | 79,000 | +0.05(+0.52%) |
May 19, 2004 | 10.05 | 10.30 | 9.620 | 9.680 | 129,100 | -0.27(-2.71%) |
May 18, 2004 | 9.410 | 10.06 | 9.410 | 9.950 | 120,500 | +0.55(+5.85%) |
May 17, 2004 | 9.550 | 9.590 | 9.130 | 9.400 | 139,200 | -0.50(-5.05%) |
May 14, 2004 | 10.20 | 10.20 | 9.620 | 9.900 | 133,400 | -0.38(-3.70%) |
May 13, 2004 | 10.19 | 10.40 | 10.10 | 10.28 | 51,600 | +0.03(+0.29%) |
May 12, 2004 | 10.00 | 10.37 | 9.930 | 10.25 | 132,800 | +0.03(+0.29%) |
May 11, 2004 | 10.30 | 10.32 | 10.05 | 10.22 | 163,000 | +0.20(+2.00%) |
May 10, 2004 | 9.960 | 10.19 | 9.730 | 10.02 | 197,100 | -0.15(-1.47%) |
May 07, 2004 | 10.49 | 10.91 | 10.05 | 10.17 | 134,900 | -0.44(-4.15%) |
May 06, 2004 | 10.95 | 11.00 | 10.49 | 10.61 | 112,800 | -0.35(-3.19%) |
May 05, 2004 | 10.88 | 11.40 | 10.78 | 10.96 | 152,200 | +0.13(+1.20%) |
May 04, 2004 | 10.92 | 11.09 | 10.59 | 10.83 | 128,100 | +0.10(+0.93%) |