Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.450 | 7.670 | 7.260 | 7.370 | 65,300 | -0.08(-1.07%) |
Jun 29, 2005 | 7.280 | 7.500 | 7.268 | 7.450 | 41,100 | +0.17(+2.34%) |
Jun 28, 2005 | 7.290 | 7.360 | 7.150 | 7.280 | 41,600 | -0.11(-1.49%) |
Jun 27, 2005 | 7.400 | 7.490 | 7.350 | 7.390 | 19,100 | +0.01(+0.14%) |
Jun 24, 2005 | 7.450 | 7.550 | 7.360 | 7.380 | 37,200 | -0.17(-2.25%) |
Jun 23, 2005 | 7.530 | 7.600 | 7.510 | 7.550 | 42,700 | -0.01(-0.13%) |
Jun 22, 2005 | 7.660 | 7.670 | 7.510 | 7.560 | 37,700 | -0.03(-0.40%) |
Jun 21, 2005 | 7.700 | 7.760 | 7.550 | 7.590 | 28,900 | -0.12(-1.56%) |
Jun 20, 2005 | 7.570 | 7.790 | 7.570 | 7.710 | 62,800 | +0.14(+1.85%) |
Jun 17, 2005 | 7.660 | 7.790 | 7.400 | 7.570 | 34,000 | -0.09(-1.17%) |
Jun 16, 2005 | 7.450 | 7.660 | 7.410 | 7.660 | 51,300 | +0.21(+2.82%) |
Jun 15, 2005 | 7.400 | 7.450 | 7.250 | 7.450 | 31,100 | +0.06(+0.81%) |
Jun 14, 2005 | 7.450 | 7.600 | 7.240 | 7.390 | 26,700 | -0.09(-1.20%) |
Jun 13, 2005 | 7.560 | 7.680 | 7.050 | 7.480 | 59,700 | -0.05(-0.66%) |
Jun 10, 2005 | 7.450 | 7.580 | 7.350 | 7.530 | 26,700 | +0.09(+1.21%) |
Jun 09, 2005 | 7.520 | 7.690 | 7.320 | 7.440 | 53,200 | -0.10(-1.33%) |
Jun 08, 2005 | 7.790 | 7.790 | 7.500 | 7.540 | 26,500 | -0.15(-1.95%) |
Jun 07, 2005 | 7.600 | 7.900 | 7.560 | 7.690 | 52,000 | +0.13(+1.72%) |
Jun 06, 2005 | 8.030 | 8.100 | 7.500 | 7.560 | 101,000 | -0.46(-5.74%) |
Jun 03, 2005 | 8.090 | 8.100 | 7.910 | 8.020 | 36,500 | -0.02(-0.25%) |
Jun 02, 2005 | 7.950 | 8.100 | 7.830 | 8.040 | 56,900 | +0.14(+1.77%) |
Jun 01, 2005 | 8.090 | 8.100 | 7.750 | 7.900 | 83,100 | +0.21(+2.73%) |
May 31, 2005 | 7.460 | 8.100 | 7.270 | 7.690 | 136,200 | +0.15(+1.99%) |
May 27, 2005 | 7.300 | 7.650 | 7.300 | 7.540 | 77,500 | +0.34(+4.72%) |
May 26, 2005 | 7.040 | 7.250 | 6.950 | 7.200 | 57,800 | +0.16(+2.27%) |
May 25, 2005 | 7.050 | 7.050 | 6.900 | 7.040 | 40,100 | -0.11(-1.54%) |
May 24, 2005 | 7.250 | 7.290 | 7.000 | 7.150 | 52,000 | -0.10(-1.38%) |
May 23, 2005 | 7.150 | 7.400 | 7.140 | 7.250 | 41,300 | -0.10(-1.36%) |
May 20, 2005 | 7.290 | 7.400 | 7.200 | 7.350 | 34,000 | +0.07(+0.96%) |
May 19, 2005 | 7.100 | 7.370 | 7.090 | 7.280 | 95,300 | +0.23(+3.26%) |
May 18, 2005 | 6.900 | 7.140 | 6.740 | 7.050 | 79,200 | +0.21(+3.07%) |
May 17, 2005 | 6.830 | 6.850 | 6.760 | 6.840 | 13,000 | -0.04(-0.58%) |
May 16, 2005 | 7.000 | 7.055 | 6.710 | 6.880 | 38,300 | -0.15(-2.13%) |
May 13, 2005 | 7.020 | 7.050 | 6.800 | 7.030 | 42,400 | -0.02(-0.28%) |
May 12, 2005 | 7.020 | 7.090 | 6.810 | 7.050 | 40,900 | -0.02(-0.28%) |
May 11, 2005 | 6.950 | 7.100 | 6.760 | 7.070 | 35,500 | +0.14(+2.02%) |
May 10, 2005 | 7.290 | 7.290 | 6.810 | 6.930 | 65,900 | -0.41(-5.59%) |
May 09, 2005 | 7.110 | 7.400 | 7.110 | 7.340 | 86,600 | +0.33(+4.71%) |
May 06, 2005 | 7.000 | 7.180 | 6.990 | 7.010 | 53,000 | +0.01(+0.14%) |
May 05, 2005 | 6.600 | 7.000 | 6.600 | 7.000 | 58,000 | +0.45(+6.87%) |
May 04, 2005 | 6.460 | 6.550 | 6.420 | 6.550 | 35,800 | +0.23(+3.64%) |
May 03, 2005 | 6.150 | 6.390 | 6.120 | 6.320 | 41,100 | +0.07(+1.12%) |
May 02, 2005 | 6.500 | 6.550 | 6.100 | 6.250 | 79,400 | -0.21(-3.25%) |
Apr 29, 2005 | 6.580 | 6.740 | 6.350 | 6.460 | 57,000 | -0.02(-0.31%) |
Apr 28, 2005 | 6.500 | 6.640 | 6.350 | 6.480 | 34,100 | -0.01(-0.15%) |
Apr 27, 2005 | 7.000 | 7.030 | 6.420 | 6.490 | 52,300 | -0.53(-7.55%) |
Apr 26, 2005 | 6.990 | 7.250 | 6.900 | 7.020 | 83,900 | +0.08(+1.15%) |
Apr 25, 2005 | 6.800 | 6.950 | 6.570 | 6.940 | 52,300 | +0.38(+5.79%) |
Apr 22, 2005 | 6.900 | 6.920 | 6.550 | 6.560 | 40,900 | -0.20(-2.96%) |
Apr 21, 2005 | 6.450 | 6.760 | 6.400 | 6.760 | 38,500 | +0.26(+4.00%) |
Apr 20, 2005 | 6.580 | 6.750 | 6.450 | 6.500 | 81,300 | +0.05(+0.78%) |
Apr 19, 2005 | 6.030 | 6.600 | 6.030 | 6.450 | 86,500 | +0.42(+6.97%) |
Apr 18, 2005 | 6.250 | 6.340 | 5.800 | 6.030 | 121,600 | -0.37(-5.78%) |
Apr 15, 2005 | 6.680 | 6.770 | 6.220 | 6.400 | 110,500 | -0.33(-4.90%) |
Apr 14, 2005 | 6.850 | 7.000 | 6.500 | 6.730 | 51,800 | -0.25(-3.58%) |
Apr 13, 2005 | 6.600 | 7.000 | 6.600 | 6.980 | 69,400 | +0.25(+3.71%) |
Apr 12, 2005 | 6.650 | 6.790 | 6.430 | 6.730 | 73,000 | +0.08(+1.20%) |
Apr 11, 2005 | 6.850 | 6.870 | 6.650 | 6.650 | 49,800 | -0.25(-3.62%) |
Apr 08, 2005 | 7.050 | 7.080 | 6.800 | 6.900 | 33,700 | -0.10(-1.43%) |
Apr 07, 2005 | 6.910 | 7.090 | 6.900 | 7.000 | 26,900 | +0.09(+1.30%) |
Apr 06, 2005 | 7.050 | 7.140 | 6.720 | 6.910 | 72,400 | -0.14(-1.99%) |
Apr 05, 2005 | 7.000 | 7.150 | 6.950 | 7.050 | 49,600 | +0.09(+1.29%) |
Apr 04, 2005 | 7.200 | 7.460 | 6.830 | 6.960 | 80,100 | -0.17(-2.38%) |
Apr 01, 2005 | 6.950 | 7.480 | 6.950 | 7.130 | 100,600 | +0.30(+4.39%) |
Mar 31, 2005 | 6.760 | 7.100 | 6.700 | 6.830 | 46,300 | +0.14(+2.09%) |
Mar 30, 2005 | 6.720 | 6.800 | 6.450 | 6.690 | 56,300 | -0.01(-0.15%) |
Mar 29, 2005 | 6.590 | 6.950 | 6.410 | 6.700 | 123,800 | +0.11(+1.67%) |
Mar 28, 2005 | 7.080 | 7.119 | 6.460 | 6.590 | 177,600 | -0.49(-6.92%) |
Mar 24, 2005 | 7.100 | 7.300 | 6.950 | 7.080 | 77,700 | -0.20(-2.75%) |
Mar 23, 2005 | 7.500 | 7.600 | 7.210 | 7.280 | 71,000 | -0.30(-3.96%) |
Mar 22, 2005 | 7.640 | 7.940 | 7.500 | 7.580 | 114,600 | -0.08(-1.04%) |
Mar 21, 2005 | 7.920 | 7.950 | 7.600 | 7.660 | 85,500 | -0.10(-1.29%) |
Mar 18, 2005 | 7.350 | 7.970 | 7.250 | 7.760 | 149,500 | +0.54(+7.48%) |
Mar 17, 2005 | 7.020 | 7.490 | 7.000 | 7.220 | 107,300 | +0.17(+2.41%) |
Mar 16, 2005 | 7.300 | 7.430 | 6.980 | 7.050 | 128,600 | -0.34(-4.60%) |
Mar 15, 2005 | 7.370 | 7.430 | 6.850 | 7.390 | 233,900 | -0.06(-0.81%) |
Mar 14, 2005 | 7.730 | 7.780 | 7.300 | 7.450 | 223,500 | -0.48(-6.05%) |
Mar 11, 2005 | 8.350 | 8.450 | 7.650 | 7.930 | 256,100 | -0.17(-2.10%) |
Mar 10, 2005 | 8.500 | 8.500 | 7.250 | 8.100 | 284,300 | -0.58(-6.68%) |
Mar 09, 2005 | 8.800 | 9.140 | 8.350 | 8.680 | 134,600 | -0.30(-3.34%) |
Mar 08, 2005 | 9.330 | 9.330 | 8.700 | 8.980 | 174,900 | -0.35(-3.75%) |
Mar 07, 2005 | 10.20 | 10.25 | 9.200 | 9.330 | 213,300 | -0.74(-7.35%) |
Mar 04, 2005 | 10.05 | 10.25 | 9.890 | 10.07 | 126,500 | +0.32(+3.28%) |
Mar 03, 2005 | 9.700 | 10.00 | 9.700 | 9.750 | 78,100 | +0.10(+1.04%) |
Mar 02, 2005 | 10.10 | 10.50 | 9.540 | 9.650 | 338,200 | -0.35(-3.50%) |
Mar 01, 2005 | 9.160 | 10.00 | 9.100 | 10.00 | 468,400 | +1.08(+12.11%) |
Feb 28, 2005 | 8.460 | 9.150 | 8.460 | 8.920 | 440,900 | +0.21(+2.41%) |
Feb 25, 2005 | 9.100 | 9.200 | 8.000 | 8.710 | 398,500 | -0.38(-4.18%) |
Feb 24, 2005 | 9.100 | 9.250 | 9.010 | 9.090 | 245,500 | +0.01(+0.11%) |
Feb 23, 2005 | 9.300 | 9.490 | 8.600 | 9.080 | 644,600 | -0.17(-1.84%) |
Feb 22, 2005 | 11.55 | 11.60 | 9.130 | 9.250 | 876,800 | -2.26(-19.64%) |
Feb 18, 2005 | 11.98 | 12.00 | 11.31 | 11.51 | 231,400 | -0.29(-2.46%) |
Feb 17, 2005 | 12.00 | 12.33 | 11.10 | 11.80 | 344,300 | -0.55(-4.45%) |
Feb 16, 2005 | 12.25 | 12.35 | 11.90 | 12.35 | 163,200 | +0.15(+1.23%) |
Feb 15, 2005 | 13.85 | 13.85 | 11.82 | 12.20 | 383,800 | -0.41(-3.25%) |
Feb 14, 2005 | 13.75 | 14.40 | 12.50 | 12.61 | 648,900 | +0.32(+2.60%) |
Feb 11, 2005 | 12.23 | 12.70 | 11.53 | 12.29 | 502,900 | -0.56(-4.36%) |
Feb 10, 2005 | 15.80 | 15.80 | 12.50 | 12.85 | 850,800 | -2.95(-18.67%) |
Feb 09, 2005 | 15.30 | 16.56 | 15.20 | 15.80 | 390,700 | +0.66(+4.36%) |
Feb 08, 2005 | 14.50 | 15.25 | 14.30 | 15.14 | 227,400 | +0.86(+6.02%) |
Feb 07, 2005 | 14.37 | 14.38 | 14.10 | 14.28 | 156,700 | +0.30(+2.15%) |
Feb 04, 2005 | 13.95 | 14.38 | 13.85 | 13.98 | 149,500 | +0.25(+1.82%) |
Feb 03, 2005 | 13.97 | 13.98 | 13.03 | 13.73 | 245,900 | -0.24(-1.72%) |
Feb 02, 2005 | 14.00 | 14.49 | 13.66 | 13.97 | 422,500 | +0.67(+5.04%) |
Feb 01, 2005 | 11.85 | 13.39 | 11.80 | 13.30 | 609,700 | +1.60(+13.68%) |
Jan 31, 2005 | 11.75 | 11.82 | 11.55 | 11.70 | 178,800 | +0.21(+1.83%) |
Jan 28, 2005 | 11.37 | 11.75 | 11.29 | 11.49 | 138,100 | +0.25(+2.22%) |
Jan 27, 2005 | 11.14 | 11.38 | 11.14 | 11.24 | 41,900 | +0.14(+1.26%) |
Jan 26, 2005 | 11.17 | 11.28 | 10.92 | 11.10 | 52,800 | -0.09(-0.80%) |
Jan 25, 2005 | 11.15 | 11.34 | 11.07 | 11.19 | 49,100 | +0.14(+1.27%) |
Jan 24, 2005 | 11.01 | 11.30 | 10.96 | 11.05 | 51,100 | -0.01(-0.10%) |
Jan 21, 2005 | 11.28 | 11.39 | 11.01 | 11.06 | 46,000 | -0.22(-1.94%) |
Jan 20, 2005 | 11.24 | 11.30 | 11.03 | 11.28 | 29,500 | +0.08(+0.71%) |
Jan 19, 2005 | 11.50 | 11.52 | 11.06 | 11.20 | 98,200 | -0.24(-2.10%) |
Jan 18, 2005 | 11.49 | 11.50 | 11.35 | 11.44 | 96,900 | +0.03(+0.26%) |
Jan 14, 2005 | 11.44 | 11.49 | 11.11 | 11.41 | 83,100 | -0.01(-0.07%) |
Jan 13, 2005 | 11.10 | 11.45 | 11.10 | 11.42 | 106,900 | +0.46(+4.18%) |
Jan 12, 2005 | 11.20 | 11.20 | 10.60 | 10.96 | 84,500 | -0.09(-0.81%) |
Jan 11, 2005 | 11.23 | 11.25 | 10.75 | 11.05 | 112,700 | -0.15(-1.34%) |
Jan 10, 2005 | 10.50 | 11.30 | 10.45 | 11.20 | 289,600 | +0.94(+9.16%) |
Jan 07, 2005 | 10.25 | 10.40 | 10.15 | 10.26 | 84,300 | +0.17(+1.68%) |
Jan 06, 2005 | 9.460 | 10.19 | 9.400 | 10.09 | 171,700 | +0.66(+7.00%) |
Jan 05, 2005 | 9.750 | 9.800 | 9.020 | 9.430 | 375,600 | -1.07(-10.19%) |
Jan 04, 2005 | 10.87 | 10.92 | 10.50 | 10.50 | 159,000 | -0.40(-3.67%) |
Jan 03, 2005 | 10.85 | 10.99 | 10.75 | 10.90 | 112,800 | +0.11(+1.02%) |
Dec 31, 2004 | 11.49 | 11.20 | 10.50 | 10.79 | 90,400 | +0.19(+1.79%) |
Dec 30, 2004 | 11.20 | 11.20 | 10.53 | 10.60 | 293,200 | -0.80(-7.02%) |
Dec 29, 2004 | 11.39 | 11.59 | 10.83 | 11.40 | 90,800 | +0.01(+0.09%) |
Dec 28, 2004 | 11.74 | 11.90 | 10.91 | 11.39 | 152,500 | -0.35(-2.98%) |
Dec 27, 2004 | 11.58 | 11.92 | 11.50 | 11.74 | 154,900 | +0.41(+3.62%) |
Dec 23, 2004 | 10.76 | 11.48 | 10.63 | 11.33 | 132,100 | +0.57(+5.30%) |
Dec 22, 2004 | 11.94 | 12.00 | 10.53 | 10.76 | 466,100 | -0.94(-8.03%) |
Dec 21, 2004 | 10.94 | 11.80 | 10.94 | 11.70 | 392,000 | +0.88(+8.13%) |
Dec 20, 2004 | 10.00 | 11.35 | 10.00 | 10.82 | 543,400 | +1.76(+19.43%) |
Dec 17, 2004 | 8.480 | 9.060 | 8.450 | 9.060 | 128,400 | +0.58(+6.84%) |
Dec 16, 2004 | 8.240 | 8.500 | 8.240 | 8.480 | 94,500 | +0.34(+4.18%) |
Dec 15, 2004 | 7.950 | 8.300 | 7.940 | 8.140 | 116,700 | +0.19(+2.39%) |
Dec 14, 2004 | 7.860 | 8.060 | 7.810 | 7.950 | 68,400 | +0.09(+1.15%) |
Dec 13, 2004 | 7.950 | 8.000 | 7.850 | 7.860 | 49,600 | +0.09(+1.16%) |
Dec 10, 2004 | 7.940 | 7.940 | 7.770 | 7.770 | 52,100 | +0.07(+0.91%) |
Dec 09, 2004 | 7.690 | 7.850 | 7.500 | 7.700 | 47,500 | +0.21(+2.80%) |
Dec 08, 2004 | 7.240 | 7.640 | 7.240 | 7.490 | 58,900 | +0.20(+2.74%) |
Dec 07, 2004 | 7.650 | 7.710 | 7.030 | 7.290 | 90,800 | -0.34(-4.46%) |
Dec 06, 2004 | 8.000 | 8.000 | 7.600 | 7.630 | 49,300 | -0.32(-4.03%) |
Dec 03, 2004 | 8.240 | 8.240 | 7.760 | 7.950 | 85,700 | -0.05(-0.62%) |
Dec 02, 2004 | 7.670 | 8.300 | 7.550 | 8.000 | 135,600 | +0.48(+6.38%) |
Dec 01, 2004 | 8.180 | 8.580 | 7.000 | 7.520 | 189,300 | -0.66(-8.07%) |
Nov 30, 2004 | 8.250 | 8.500 | 8.150 | 8.180 | 63,700 | +0.03(+0.37%) |
Nov 29, 2004 | 8.200 | 8.700 | 8.010 | 8.150 | 180,700 | -0.05(-0.61%) |
Nov 26, 2004 | 7.980 | 8.200 | 7.980 | 8.200 | 61,000 | +0.26(+3.27%) |
Nov 24, 2004 | 7.810 | 7.940 | 7.750 | 7.940 | 56,100 | +0.25(+3.25%) |
Nov 23, 2004 | 7.250 | 7.700 | 7.152 | 7.690 | 47,600 | +0.43(+5.92%) |
Nov 22, 2004 | 6.910 | 7.390 | 6.820 | 7.260 | 80,400 | +0.35(+5.07%) |
Nov 19, 2004 | 7.270 | 7.270 | 6.800 | 6.910 | 84,900 | -0.36(-4.95%) |
Nov 18, 2004 | 7.950 | 8.200 | 7.100 | 7.270 | 161,600 | -0.33(-4.34%) |
Nov 17, 2004 | 6.690 | 7.740 | 6.690 | 7.600 | 201,600 | +0.98(+14.80%) |
Nov 16, 2004 | 6.750 | 6.750 | 6.510 | 6.620 | 26,500 | -0.18(-2.65%) |
Nov 15, 2004 | 6.600 | 6.950 | 6.350 | 6.800 | 88,000 | +0.23(+3.50%) |
Nov 12, 2004 | 6.490 | 6.620 | 6.400 | 6.570 | 38,900 | +0.28(+4.45%) |
Nov 11, 2004 | 6.000 | 6.290 | 5.960 | 6.290 | 27,000 | +0.34(+5.71%) |
Nov 10, 2004 | 5.900 | 5.960 | 5.900 | 5.950 | 29,900 | +0.05(+0.85%) |
Nov 09, 2004 | 5.850 | 5.950 | 5.830 | 5.900 | 24,200 | +0.02(+0.34%) |
Nov 08, 2004 | 6.050 | 6.050 | 5.880 | 5.880 | 25,800 | -0.07(-1.18%) |
Nov 05, 2004 | 6.100 | 6.200 | 5.900 | 5.950 | 36,700 | -0.15(-2.46%) |
Nov 04, 2004 | 5.900 | 6.100 | 5.800 | 6.100 | 44,600 | +0.18(+3.04%) |
Nov 03, 2004 | 5.860 | 6.000 | 5.860 | 5.920 | 17,000 | +0.11(+1.89%) |
Nov 02, 2004 | 6.000 | 6.000 | 5.750 | 5.810 | 19,400 | -0.16(-2.68%) |
Nov 01, 2004 | 5.900 | 6.130 | 5.750 | 5.970 | 22,700 | +0.07(+1.19%) |
Oct 29, 2004 | 6.050 | 6.050 | 5.800 | 5.900 | 21,200 | -0.09(-1.50%) |
Oct 28, 2004 | 6.000 | 6.090 | 5.970 | 5.990 | 11,900 | +0.00(+0.00%) |
Oct 27, 2004 | 6.350 | 6.370 | 5.950 | 5.990 | 37,200 | -0.21(-3.39%) |
Oct 26, 2004 | 6.430 | 6.430 | 6.100 | 6.200 | 70,300 | +0.20(+3.33%) |
Oct 25, 2004 | 6.030 | 6.100 | 5.850 | 6.000 | 44,000 | +0.12(+2.04%) |
Oct 22, 2004 | 5.860 | 5.880 | 5.830 | 5.880 | 12,500 | +0.03(+0.51%) |
Oct 21, 2004 | 5.920 | 6.000 | 5.810 | 5.850 | 13,500 | -0.11(-1.85%) |
Oct 20, 2004 | 6.070 | 6.070 | 5.960 | 5.960 | 15,900 | -0.04(-0.67%) |
Oct 19, 2004 | 5.950 | 6.040 | 5.770 | 6.000 | 22,100 | +0.15(+2.56%) |
Oct 18, 2004 | 5.980 | 6.030 | 5.750 | 5.850 | 27,400 | -0.05(-0.85%) |
Oct 15, 2004 | 6.000 | 6.000 | 5.850 | 5.900 | 23,200 | -0.07(-1.17%) |
Oct 14, 2004 | 5.800 | 6.040 | 5.790 | 5.970 | 24,200 | +0.12(+2.05%) |
Oct 13, 2004 | 5.820 | 5.850 | 5.500 | 5.850 | 29,800 | -0.11(-1.85%) |
Oct 12, 2004 | 6.200 | 6.250 | 5.650 | 5.960 | 34,500 | -0.14(-2.30%) |
Oct 11, 2004 | 6.650 | 6.650 | 5.990 | 6.100 | 103,000 | -0.64(-9.50%) |
Oct 08, 2004 | 7.150 | 7.150 | 6.660 | 6.740 | 55,600 | -0.41(-5.73%) |
Oct 07, 2004 | 6.480 | 7.150 | 6.440 | 7.150 | 124,800 | +0.70(+10.85%) |
Oct 06, 2004 | 6.390 | 6.480 | 6.310 | 6.450 | 21,400 | +0.12(+1.90%) |
Oct 05, 2004 | 6.550 | 6.550 | 6.330 | 6.330 | 14,200 | -0.16(-2.47%) |
Oct 04, 2004 | 6.750 | 6.780 | 6.170 | 6.490 | 68,900 | -0.04(-0.61%) |
Oct 01, 2004 | 6.450 | 6.900 | 6.430 | 6.530 | 111,300 | +0.38(+6.18%) |
Sep 30, 2004 | 6.180 | 6.400 | 6.100 | 6.150 | 20,300 | +0.00(+0.00%) |
Sep 29, 2004 | 6.280 | 6.350 | 6.150 | 6.150 | 35,200 | +0.16(+2.67%) |
Sep 28, 2004 | 6.350 | 6.350 | 5.800 | 5.990 | 39,200 | +0.34(+6.02%) |
Sep 27, 2004 | 5.400 | 5.650 | 5.400 | 5.650 | 6,600 | +0.25(+4.63%) |
Sep 24, 2004 | 5.300 | 5.400 | 5.300 | 5.400 | 2,400 | +0.05(+0.93%) |
Sep 23, 2004 | 5.300 | 5.400 | 5.180 | 5.350 | 7,000 | +0.06(+1.13%) |
Sep 22, 2004 | 5.400 | 5.400 | 5.100 | 5.290 | 15,400 | -0.15(-2.76%) |
Sep 21, 2004 | 5.550 | 5.550 | 5.440 | 5.440 | 5,100 | -0.13(-2.33%) |
Sep 20, 2004 | 5.700 | 5.700 | 5.550 | 5.570 | 7,100 | -0.13(-2.28%) |
Sep 17, 2004 | 5.700 | 5.730 | 5.700 | 5.700 | 2,600 | +0.04(+0.71%) |
Sep 16, 2004 | 5.450 | 5.850 | 5.450 | 5.660 | 10,100 | +0.21(+3.85%) |
Sep 15, 2004 | 5.650 | 5.650 | 5.400 | 5.450 | 3,900 | -0.15(-2.68%) |
Sep 14, 2004 | 5.600 | 5.800 | 5.350 | 5.600 | 12,600 | -0.10(-1.75%) |
Sep 13, 2004 | 6.150 | 6.190 | 5.300 | 5.700 | 62,700 | -0.31(-5.16%) |
Sep 10, 2004 | 5.860 | 6.400 | 5.860 | 6.010 | 52,500 | +0.25(+4.34%) |
Sep 09, 2004 | 5.580 | 5.760 | 5.470 | 5.760 | 14,700 | +0.26(+4.73%) |
Sep 08, 2004 | 5.340 | 5.600 | 5.310 | 5.500 | 16,000 | +0.21(+3.97%) |
Sep 07, 2004 | 5.150 | 5.400 | 5.150 | 5.290 | 8,100 | +0.23(+4.55%) |
Sep 03, 2004 | 5.000 | 5.080 | 5.000 | 5.060 | 6,600 | +0.09(+1.81%) |
Sep 02, 2004 | 4.950 | 4.980 | 4.950 | 4.970 | 6,100 | +0.12(+2.47%) |
Sep 01, 2004 | 4.560 | 4.890 | 4.520 | 4.850 | 33,900 | +0.15(+3.19%) |
Aug 31, 2004 | 4.840 | 4.840 | 4.500 | 4.700 | 14,400 | -0.24(-4.86%) |
Aug 30, 2004 | 4.950 | 5.020 | 4.940 | 4.940 | 4,600 | -0.06(-1.20%) |
Aug 27, 2004 | 4.970 | 5.000 | 4.950 | 5.000 | 3,200 | +0.08(+1.63%) |
Aug 26, 2004 | 4.850 | 4.950 | 4.740 | 4.920 | 20,400 | +0.02(+0.41%) |
Aug 25, 2004 | 5.250 | 5.250 | 4.810 | 4.900 | 24,800 | -0.36(-6.84%) |
Aug 24, 2004 | 5.270 | 5.310 | 5.260 | 5.260 | 1,900 | -0.02(-0.38%) |
Aug 23, 2004 | 5.330 | 5.330 | 5.230 | 5.280 | 3,900 | +0.01(+0.19%) |
Aug 20, 2004 | 5.240 | 5.400 | 5.200 | 5.270 | 5,100 | +0.03(+0.57%) |
Aug 19, 2004 | 5.500 | 5.500 | 5.200 | 5.240 | 18,300 | -0.24(-4.38%) |
Aug 18, 2004 | 5.600 | 5.700 | 5.460 | 5.480 | 18,500 | -0.01(-0.18%) |
Aug 17, 2004 | 5.260 | 5.600 | 5.250 | 5.490 | 39,900 | +0.45(+8.93%) |
Aug 16, 2004 | 5.200 | 5.200 | 5.000 | 5.040 | 6,300 | -0.13(-2.51%) |
Aug 13, 2004 | 5.090 | 5.340 | 5.090 | 5.170 | 15,900 | +0.17(+3.40%) |
Aug 12, 2004 | 5.020 | 5.020 | 4.800 | 5.000 | 12,500 | -0.15(-2.91%) |
Aug 11, 2004 | 5.200 | 5.200 | 4.770 | 5.150 | 31,800 | -0.02(-0.39%) |
Aug 10, 2004 | 5.200 | 5.200 | 5.170 | 5.170 | 6,000 | +0.00(+0.00%) |
Aug 09, 2004 | 5.120 | 5.200 | 5.110 | 5.170 | 7,600 | +0.06(+1.17%) |
Aug 06, 2004 | 5.120 | 5.120 | 5.110 | 5.110 | 19,100 | -0.04(-0.78%) |
Aug 05, 2004 | 5.250 | 5.260 | 5.100 | 5.150 | 10,100 | -0.08(-1.53%) |
Aug 04, 2004 | 5.570 | 5.600 | 5.220 | 5.230 | 10,300 | -0.37(-6.61%) |
Aug 03, 2004 | 5.400 | 5.600 | 5.200 | 5.600 | 9,400 | +0.19(+3.51%) |
Aug 02, 2004 | 5.350 | 5.450 | 5.120 | 5.410 | 23,600 | +0.11(+2.08%) |
Jul 30, 2004 | 5.380 | 5.380 | 5.300 | 5.300 | 4,700 | -0.18(-3.28%) |
Jul 29, 2004 | 5.950 | 5.950 | 5.300 | 5.480 | 22,200 | -0.45(-7.59%) |
Jul 28, 2004 | 5.330 | 5.950 | 5.330 | 5.930 | 20,100 | +0.60(+11.26%) |
Jul 27, 2004 | 5.210 | 5.340 | 5.190 | 5.330 | 9,400 | +0.21(+4.10%) |
Jul 26, 2004 | 5.180 | 5.280 | 5.110 | 5.120 | 8,000 | -0.13(-2.48%) |
Jul 23, 2004 | 5.200 | 5.300 | 5.150 | 5.250 | 20,600 | +0.00(+0.00%) |
Jul 22, 2004 | 5.480 | 5.480 | 5.010 | 5.250 | 34,000 | -0.25(-4.55%) |
Jul 21, 2004 | 6.120 | 6.190 | 5.430 | 5.500 | 54,100 | -0.77(-12.26%) |
Jul 20, 2004 | 6.150 | 6.400 | 6.122 | 6.269 | 23,600 | -0.13(-2.05%) |
Jul 19, 2004 | 6.400 | 6.550 | 6.250 | 6.400 | 47,000 | +0.00(+0.00%) |
Jul 16, 2004 | 6.250 | 6.490 | 6.140 | 6.400 | 89,900 | +0.14(+2.24%) |
Jul 15, 2004 | 5.950 | 6.500 | 5.810 | 6.260 | 132,100 | +0.50(+8.68%) |
Jul 14, 2004 | 5.610 | 5.930 | 5.510 | 5.760 | 22,900 | +0.25(+4.54%) |
Jul 13, 2004 | 5.050 | 5.590 | 5.000 | 5.510 | 41,400 | +0.43(+8.46%) |
Jul 12, 2004 | 5.100 | 5.250 | 5.010 | 5.080 | 39,900 | -0.23(-4.33%) |
Jul 09, 2004 | 5.520 | 5.580 | 5.310 | 5.310 | 19,100 | -0.09(-1.67%) |
Jul 08, 2004 | 5.600 | 5.649 | 5.260 | 5.400 | 32,300 | -0.28(-4.93%) |
Jul 07, 2004 | 5.740 | 6.070 | 5.510 | 5.680 | 196,600 | -0.01(-0.18%) |
Jul 06, 2004 | 5.480 | 5.690 | 5.300 | 5.690 | 146,200 | +0.53(+10.27%) |
Jul 02, 2004 | 4.900 | 5.250 | 4.770 | 5.160 | 70,000 | +0.21(+4.24%) |