Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.100 | 6.100 | 5.900 | 6.020 | 132,533 | -0.02(-0.33%) |
Jul 28, 2005 | 5.850 | 6.080 | 5.770 | 6.040 | 161,883 | +0.19(+3.25%) |
Jul 27, 2005 | 5.950 | 6.050 | 5.730 | 5.850 | 155,681 | -0.09(-1.52%) |
Jul 26, 2005 | 6.000 | 6.050 | 5.830 | 5.940 | 155,718 | -0.06(-1.00%) |
Jul 25, 2005 | 6.050 | 6.100 | 5.910 | 6.000 | 108,093 | -0.10(-1.64%) |
Jul 22, 2005 | 6.200 | 6.200 | 5.940 | 6.100 | 155,049 | -0.08(-1.29%) |
Jul 21, 2005 | 6.260 | 6.300 | 6.100 | 6.180 | 162,063 | -0.09(-1.44%) |
Jul 20, 2005 | 6.400 | 6.490 | 6.120 | 6.270 | 226,777 | -0.10(-1.57%) |
Jul 19, 2005 | 6.470 | 6.480 | 6.300 | 6.370 | 63,739 | +0.01(+0.16%) |
Jul 18, 2005 | 6.400 | 6.520 | 6.200 | 6.360 | 187,414 | -0.04(-0.63%) |
Jul 15, 2005 | 5.990 | 6.470 | 5.870 | 6.400 | 143,647 | +0.44(+7.38%) |
Jul 14, 2005 | 6.240 | 6.360 | 5.850 | 5.960 | 184,927 | -0.22(-3.56%) |
Jul 13, 2005 | 6.010 | 6.310 | 6.010 | 6.180 | 128,828 | +0.02(+0.32%) |
Jul 12, 2005 | 6.000 | 6.350 | 5.960 | 6.160 | 177,491 | +0.15(+2.50%) |
Jul 11, 2005 | 5.940 | 6.090 | 5.910 | 6.010 | 155,065 | +0.07(+1.18%) |
Jul 08, 2005 | 5.580 | 6.000 | 5.360 | 5.940 | 240,609 | +0.36(+6.45%) |
Jul 07, 2005 | 5.340 | 5.580 | 5.250 | 5.580 | 108,742 | +0.20(+3.72%) |
Jul 06, 2005 | 5.600 | 5.600 | 5.010 | 5.380 | 744,066 | -0.22(-3.93%) |
Jul 05, 2005 | 5.190 | 5.600 | 5.160 | 5.600 | 160,100 | +0.37(+7.07%) |
Jul 01, 2005 | 5.300 | 5.380 | 5.170 | 5.230 | 79,100 | -0.13(-2.43%) |
Jun 30, 2005 | 5.360 | 5.440 | 5.310 | 5.360 | 144,090 | +0.01(+0.19%) |
Jun 29, 2005 | 5.200 | 5.380 | 5.010 | 5.350 | 118,515 | +0.19(+3.68%) |
Jun 28, 2005 | 4.830 | 5.180 | 4.760 | 5.160 | 161,629 | +0.32(+6.61%) |
Jun 27, 2005 | 4.850 | 4.950 | 4.740 | 4.840 | 94,879 | -0.01(-0.21%) |
Jun 24, 2005 | 4.850 | 4.890 | 4.681 | 4.850 | 376,304 | +0.10(+2.11%) |
Jun 23, 2005 | 4.910 | 5.180 | 4.750 | 4.750 | 179,851 | -0.08(-1.66%) |
Jun 22, 2005 | 4.850 | 5.050 | 4.750 | 4.830 | 122,675 | +0.04(+0.84%) |
Jun 21, 2005 | 4.750 | 4.930 | 4.700 | 4.790 | 74,520 | +0.04(+0.84%) |
Jun 20, 2005 | 4.580 | 4.910 | 4.510 | 4.750 | 156,700 | +0.11(+2.37%) |
Jun 17, 2005 | 4.540 | 4.640 | 4.500 | 4.640 | 159,583 | +0.16(+3.57%) |
Jun 16, 2005 | 4.360 | 4.590 | 4.330 | 4.480 | 159,199 | +0.13(+2.99%) |
Jun 15, 2005 | 4.380 | 4.430 | 4.310 | 4.350 | 206,408 | -0.01(-0.23%) |
Jun 14, 2005 | 4.390 | 4.410 | 4.300 | 4.360 | 114,061 | -0.02(-0.46%) |
Jun 13, 2005 | 4.530 | 4.536 | 4.110 | 4.380 | 315,368 | -0.15(-3.31%) |
Jun 10, 2005 | 4.630 | 4.800 | 4.530 | 4.530 | 123,707 | -0.13(-2.79%) |
Jun 09, 2005 | 4.660 | 4.690 | 4.550 | 4.660 | 91,450 | +0.02(+0.43%) |
Jun 08, 2005 | 4.790 | 4.810 | 4.550 | 4.640 | 100,298 | -0.11(-2.32%) |
Jun 07, 2005 | 4.750 | 4.830 | 4.650 | 4.750 | 137,691 | +0.05(+1.06%) |
Jun 06, 2005 | 4.900 | 4.910 | 4.690 | 4.700 | 106,242 | -0.13(-2.69%) |
Jun 03, 2005 | 5.000 | 5.010 | 4.830 | 4.830 | 91,601 | -0.15(-3.01%) |
Jun 02, 2005 | 5.250 | 5.270 | 4.840 | 4.980 | 280,458 | -0.02(-0.40%) |
Jun 01, 2005 | 4.810 | 5.000 | 4.810 | 5.000 | 304,741 | +0.17(+3.52%) |
May 31, 2005 | 4.990 | 5.000 | 4.820 | 4.830 | 233,772 | +0.00(+0.00%) |
May 27, 2005 | 4.860 | 5.000 | 4.760 | 4.830 | 103,559 | +0.05(+1.05%) |
May 26, 2005 | 4.700 | 4.860 | 4.700 | 4.780 | 62,247 | +0.07(+1.49%) |
May 25, 2005 | 4.760 | 4.810 | 4.710 | 4.710 | 120,373 | -0.05(-1.05%) |
May 24, 2005 | 4.880 | 4.990 | 4.760 | 4.760 | 101,700 | -0.07(-1.45%) |
May 23, 2005 | 4.760 | 4.940 | 4.760 | 4.830 | 179,506 | -0.02(-0.41%) |
May 20, 2005 | 4.740 | 4.920 | 4.720 | 4.850 | 127,694 | +0.09(+1.89%) |
May 19, 2005 | 4.750 | 4.810 | 4.700 | 4.760 | 184,384 | -0.02(-0.42%) |
May 18, 2005 | 4.820 | 4.980 | 4.690 | 4.780 | 322,900 | -0.08(-1.65%) |
May 17, 2005 | 4.920 | 5.000 | 4.680 | 4.860 | 282,454 | -0.13(-2.61%) |
May 16, 2005 | 5.110 | 5.170 | 4.921 | 4.990 | 290,794 | -0.12(-2.35%) |
May 13, 2005 | 5.050 | 5.260 | 4.950 | 5.110 | 321,410 | -0.02(-0.39%) |
May 12, 2005 | 5.620 | 5.660 | 5.060 | 5.130 | 558,388 | -0.55(-9.68%) |
May 11, 2005 | 5.700 | 5.750 | 5.570 | 5.680 | 191,786 | +0.00(+0.00%) |
May 10, 2005 | 5.650 | 5.910 | 5.510 | 5.680 | 351,332 | +0.07(+1.25%) |
May 09, 2005 | 5.510 | 5.690 | 5.500 | 5.610 | 444,933 | +0.10(+1.81%) |
May 06, 2005 | 5.580 | 5.950 | 5.430 | 5.510 | 1,390,408 | -0.04(-0.72%) |
May 05, 2005 | 4.900 | 5.600 | 4.900 | 5.550 | 1,250,487 | +0.55(+11.00%) |
May 04, 2005 | 4.470 | 5.150 | 4.350 | 5.000 | 481,510 | +0.67(+15.47%) |
May 03, 2005 | 4.350 | 4.550 | 4.200 | 4.330 | 541,370 | +0.10(+2.36%) |
May 02, 2005 | 4.190 | 4.490 | 4.100 | 4.230 | 310,074 | +0.23(+5.75%) |
Apr 29, 2005 | 3.750 | 4.360 | 3.640 | 4.000 | 876,903 | +0.36(+9.89%) |
Apr 28, 2005 | 4.050 | 4.200 | 3.520 | 3.640 | 303,932 | -0.36(-9.00%) |
Apr 27, 2005 | 4.140 | 4.200 | 3.900 | 4.000 | 585,832 | -0.12(-2.91%) |
Apr 26, 2005 | 4.230 | 4.320 | 4.100 | 4.120 | 97,999 | -0.14(-3.29%) |
Apr 25, 2005 | 4.220 | 4.300 | 4.160 | 4.260 | 60,101 | +0.02(+0.47%) |
Apr 22, 2005 | 4.300 | 4.450 | 4.070 | 4.240 | 143,986 | -0.11(-2.53%) |
Apr 21, 2005 | 4.200 | 4.350 | 4.130 | 4.350 | 162,477 | +0.16(+3.82%) |
Apr 20, 2005 | 4.270 | 4.320 | 4.190 | 4.190 | 65,766 | -0.12(-2.78%) |
Apr 19, 2005 | 4.240 | 4.310 | 4.180 | 4.310 | 104,745 | +0.04(+0.94%) |
Apr 18, 2005 | 4.230 | 4.350 | 4.190 | 4.270 | 150,014 | +0.02(+0.47%) |
Apr 15, 2005 | 4.310 | 4.340 | 4.180 | 4.250 | 300,216 | -0.06(-1.39%) |
Apr 14, 2005 | 4.420 | 4.420 | 4.300 | 4.310 | 111,634 | -0.11(-2.49%) |
Apr 13, 2005 | 4.450 | 4.540 | 4.410 | 4.420 | 210,798 | -0.03(-0.67%) |
Apr 12, 2005 | 4.390 | 4.600 | 4.260 | 4.450 | 217,384 | +0.00(+0.00%) |
Apr 11, 2005 | 4.650 | 4.650 | 4.448 | 4.450 | 239,074 | -0.22(-4.71%) |
Apr 08, 2005 | 4.760 | 4.780 | 4.630 | 4.670 | 128,450 | -0.08(-1.79%) |
Apr 07, 2005 | 4.910 | 4.980 | 4.720 | 4.755 | 251,000 | -0.17(-3.35%) |
Apr 06, 2005 | 5.000 | 5.030 | 4.830 | 4.920 | 124,848 | -0.04(-0.81%) |
Apr 05, 2005 | 5.110 | 5.110 | 4.790 | 4.960 | 131,016 | -0.04(-0.80%) |
Apr 04, 2005 | 5.120 | 5.140 | 4.980 | 5.000 | 133,552 | -0.09(-1.77%) |
Apr 01, 2005 | 5.150 | 5.150 | 5.020 | 5.090 | 74,259 | -0.05(-0.97%) |
Mar 31, 2005 | 5.120 | 5.180 | 5.040 | 5.140 | 284,603 | +0.03(+0.59%) |
Mar 30, 2005 | 4.900 | 5.110 | 4.900 | 5.110 | 234,758 | +0.26(+5.36%) |
Mar 29, 2005 | 4.920 | 5.120 | 4.800 | 4.850 | 145,984 | -0.13(-2.61%) |
Mar 28, 2005 | 5.100 | 5.150 | 4.900 | 4.980 | 104,812 | -0.02(-0.40%) |
Mar 24, 2005 | 5.040 | 5.100 | 4.950 | 5.000 | 115,176 | +0.03(+0.60%) |
Mar 23, 2005 | 4.980 | 5.100 | 4.950 | 4.970 | 458,326 | -0.05(-1.00%) |
Mar 22, 2005 | 4.700 | 5.190 | 4.700 | 5.020 | 583,199 | +0.28(+5.91%) |
Mar 21, 2005 | 4.900 | 4.900 | 4.610 | 4.740 | 203,686 | -0.11(-2.27%) |
Mar 18, 2005 | 4.900 | 4.900 | 4.590 | 4.850 | 486,960 | -0.04(-0.82%) |
Mar 17, 2005 | 5.000 | 5.040 | 4.810 | 4.890 | 126,094 | +0.01(+0.20%) |
Mar 16, 2005 | 5.000 | 5.100 | 4.860 | 4.880 | 159,504 | -0.11(-2.20%) |
Mar 15, 2005 | 4.930 | 5.500 | 4.850 | 4.990 | 549,898 | +0.26(+5.50%) |
Mar 14, 2005 | 4.670 | 4.790 | 4.600 | 4.730 | 279,306 | +0.03(+0.64%) |
Mar 11, 2005 | 4.750 | 4.828 | 4.700 | 4.700 | 61,331 | -0.12(-2.49%) |
Mar 10, 2005 | 4.850 | 5.020 | 4.740 | 4.820 | 167,192 | +0.02(+0.42%) |
Mar 09, 2005 | 4.760 | 4.900 | 4.730 | 4.800 | 120,434 | +0.04(+0.84%) |
Mar 08, 2005 | 4.910 | 4.990 | 4.730 | 4.760 | 186,860 | -0.17(-3.45%) |
Mar 07, 2005 | 4.950 | 5.040 | 4.910 | 4.930 | 130,972 | -0.02(-0.40%) |
Mar 04, 2005 | 4.870 | 5.020 | 4.870 | 4.950 | 104,366 | -0.04(-0.80%) |
Mar 03, 2005 | 4.900 | 5.030 | 4.900 | 4.990 | 108,487 | +0.04(+0.81%) |
Mar 02, 2005 | 5.020 | 5.020 | 4.840 | 4.950 | 106,076 | -0.12(-2.37%) |
Mar 01, 2005 | 5.000 | 5.100 | 4.950 | 5.070 | 77,661 | +0.04(+0.80%) |
Feb 28, 2005 | 5.050 | 5.140 | 4.870 | 5.030 | 101,632 | -0.07(-1.37%) |
Feb 25, 2005 | 5.080 | 5.140 | 4.981 | 5.100 | 60,211 | +0.10(+2.00%) |
Feb 24, 2005 | 5.120 | 5.140 | 4.900 | 5.000 | 329,232 | +0.01(+0.20%) |
Feb 23, 2005 | 5.440 | 5.440 | 4.910 | 4.990 | 418,492 | -0.12(-2.35%) |
Feb 22, 2005 | 5.090 | 5.380 | 5.070 | 5.110 | 241,758 | -0.12(-2.29%) |
Feb 18, 2005 | 5.100 | 5.360 | 5.020 | 5.230 | 295,618 | +0.21(+4.18%) |
Feb 17, 2005 | 5.460 | 5.480 | 4.990 | 5.020 | 609,494 | -0.35(-6.52%) |
Feb 16, 2005 | 5.260 | 5.420 | 5.220 | 5.370 | 73,049 | +0.05(+0.94%) |
Feb 15, 2005 | 5.360 | 5.630 | 5.210 | 5.320 | 102,961 | -0.25(-4.49%) |
Feb 14, 2005 | 5.340 | 5.610 | 5.340 | 5.570 | 125,277 | +0.09(+1.64%) |
Feb 11, 2005 | 5.400 | 5.490 | 5.130 | 5.480 | 64,162 | +0.19(+3.59%) |
Feb 10, 2005 | 5.250 | 5.481 | 5.070 | 5.290 | 109,498 | +0.02(+0.38%) |
Feb 09, 2005 | 5.610 | 5.910 | 5.270 | 5.270 | 329,468 | -0.43(-7.54%) |
Feb 08, 2005 | 5.650 | 5.700 | 5.600 | 5.700 | 149,747 | +0.03(+0.53%) |
Feb 07, 2005 | 6.100 | 6.100 | 5.650 | 5.670 | 133,615 | -0.39(-6.44%) |
Feb 04, 2005 | 5.750 | 6.110 | 5.750 | 6.060 | 92,347 | +0.16(+2.71%) |
Feb 03, 2005 | 5.860 | 5.950 | 5.710 | 5.900 | 63,071 | -0.05(-0.84%) |
Feb 02, 2005 | 6.000 | 6.010 | 5.840 | 5.950 | 115,572 | -0.05(-0.83%) |
Feb 01, 2005 | 5.910 | 6.000 | 5.720 | 6.000 | 105,770 | +0.08(+1.35%) |
Jan 31, 2005 | 5.630 | 5.920 | 5.630 | 5.920 | 143,493 | +0.27(+4.78%) |
Jan 28, 2005 | 5.740 | 5.920 | 5.600 | 5.650 | 78,021 | -0.18(-3.09%) |
Jan 27, 2005 | 5.750 | 5.940 | 5.620 | 5.830 | 115,718 | +0.12(+2.10%) |
Jan 26, 2005 | 5.370 | 5.710 | 5.330 | 5.710 | 113,789 | +0.41(+7.74%) |
Jan 25, 2005 | 5.010 | 5.300 | 5.010 | 5.300 | 83,874 | +0.26(+5.16%) |
Jan 24, 2005 | 5.190 | 5.560 | 5.010 | 5.040 | 209,218 | -0.22(-4.18%) |
Jan 21, 2005 | 5.570 | 5.660 | 5.220 | 5.260 | 179,185 | -0.23(-4.19%) |
Jan 20, 2005 | 5.690 | 5.930 | 5.480 | 5.490 | 138,778 | -0.13(-2.31%) |
Jan 19, 2005 | 5.880 | 5.970 | 5.610 | 5.620 | 78,856 | -0.23(-3.93%) |
Jan 18, 2005 | 5.700 | 5.850 | 5.590 | 5.850 | 81,344 | +0.15(+2.63%) |
Jan 14, 2005 | 5.830 | 5.830 | 5.600 | 5.700 | 60,488 | -0.02(-0.35%) |
Jan 13, 2005 | 5.800 | 5.900 | 5.700 | 5.720 | 95,308 | +0.00(+0.00%) |
Jan 12, 2005 | 5.770 | 5.790 | 5.590 | 5.720 | 169,586 | -0.10(-1.72%) |
Jan 11, 2005 | 6.000 | 6.000 | 5.800 | 5.820 | 184,429 | -0.22(-3.64%) |
Jan 10, 2005 | 5.920 | 6.210 | 5.920 | 6.040 | 67,540 | +0.02(+0.33%) |
Jan 07, 2005 | 6.180 | 6.220 | 5.860 | 6.020 | 100,316 | -0.12(-1.97%) |
Jan 06, 2005 | 6.110 | 6.150 | 5.910 | 6.141 | 127,109 | +0.09(+1.50%) |
Jan 05, 2005 | 6.060 | 6.150 | 5.980 | 6.050 | 103,726 | -0.06(-0.98%) |
Jan 04, 2005 | 6.270 | 6.300 | 6.050 | 6.110 | 140,592 | +0.06(+0.99%) |
Jan 03, 2005 | 6.430 | 6.600 | 6.020 | 6.050 | 240,744 | -0.48(-7.35%) |
Dec 31, 2004 | 6.540 | 6.560 | 6.430 | 6.530 | 104,900 | +0.01(+0.15%) |
Dec 30, 2004 | 6.400 | 6.620 | 6.400 | 6.520 | 73,400 | +0.00(+0.00%) |
Dec 29, 2004 | 6.670 | 6.710 | 6.460 | 6.520 | 118,100 | -0.01(-0.15%) |
Dec 28, 2004 | 6.400 | 6.690 | 6.400 | 6.530 | 115,600 | +0.13(+2.03%) |
Dec 27, 2004 | 6.680 | 6.720 | 6.320 | 6.400 | 116,300 | -0.23(-3.47%) |
Dec 23, 2004 | 6.530 | 6.650 | 6.450 | 6.630 | 74,000 | +0.10(+1.53%) |
Dec 22, 2004 | 6.100 | 6.550 | 6.100 | 6.530 | 192,600 | +0.42(+6.87%) |
Dec 21, 2004 | 6.230 | 6.280 | 6.000 | 6.110 | 240,700 | -0.12(-1.89%) |
Dec 20, 2004 | 6.720 | 6.829 | 6.180 | 6.228 | 254,100 | -0.45(-6.77%) |
Dec 17, 2004 | 6.980 | 6.990 | 6.580 | 6.680 | 201,400 | -0.26(-3.75%) |
Dec 16, 2004 | 6.900 | 7.010 | 6.900 | 6.940 | 140,900 | -0.02(-0.29%) |
Dec 15, 2004 | 7.000 | 7.050 | 6.860 | 6.960 | 224,400 | -0.08(-1.14%) |
Dec 14, 2004 | 6.980 | 7.050 | 6.950 | 7.040 | 192,100 | +0.04(+0.57%) |
Dec 13, 2004 | 6.640 | 7.000 | 6.540 | 7.000 | 159,300 | +0.28(+4.17%) |
Dec 10, 2004 | 6.760 | 6.930 | 6.590 | 6.720 | 111,300 | +0.02(+0.30%) |
Dec 09, 2004 | 6.840 | 6.980 | 6.510 | 6.700 | 191,600 | -0.08(-1.18%) |
Dec 08, 2004 | 6.830 | 6.990 | 6.750 | 6.780 | 157,100 | +0.03(+0.44%) |
Dec 07, 2004 | 7.000 | 7.200 | 6.640 | 6.750 | 307,600 | -0.26(-3.71%) |
Dec 06, 2004 | 7.750 | 7.850 | 6.990 | 7.010 | 283,300 | -0.49(-6.53%) |
Dec 03, 2004 | 6.960 | 7.600 | 6.840 | 7.500 | 493,000 | +0.50(+7.14%) |
Dec 02, 2004 | 6.930 | 7.100 | 6.760 | 7.000 | 229,500 | +0.17(+2.49%) |
Dec 01, 2004 | 6.930 | 7.000 | 6.760 | 6.830 | 163,200 | +0.00(+0.00%) |
Nov 30, 2004 | 6.810 | 6.950 | 6.700 | 6.830 | 160,600 | -0.11(-1.59%) |
Nov 29, 2004 | 6.810 | 7.100 | 6.700 | 6.940 | 134,500 | +0.08(+1.17%) |
Nov 26, 2004 | 6.990 | 6.990 | 6.840 | 6.860 | 34,200 | -0.08(-1.15%) |
Nov 24, 2004 | 7.000 | 7.120 | 6.930 | 6.940 | 116,900 | -0.19(-2.66%) |
Nov 23, 2004 | 7.200 | 7.370 | 6.940 | 7.130 | 162,900 | +0.03(+0.42%) |
Nov 22, 2004 | 6.910 | 7.250 | 6.900 | 7.100 | 132,000 | +0.13(+1.87%) |
Nov 19, 2004 | 7.060 | 7.190 | 6.800 | 6.970 | 128,000 | -0.13(-1.83%) |
Nov 18, 2004 | 7.200 | 7.230 | 6.950 | 7.100 | 103,800 | +0.14(+2.01%) |
Nov 17, 2004 | 6.950 | 7.210 | 6.810 | 6.960 | 579,800 | +0.01(+0.14%) |
Nov 16, 2004 | 7.000 | 7.000 | 6.767 | 6.950 | 235,200 | +0.00(+0.00%) |
Nov 15, 2004 | 6.590 | 6.950 | 6.590 | 6.950 | 338,800 | +0.20(+2.96%) |
Nov 12, 2004 | 6.690 | 6.790 | 6.540 | 6.750 | 323,300 | +0.06(+0.90%) |
Nov 11, 2004 | 6.500 | 6.710 | 6.160 | 6.690 | 184,200 | +0.28(+4.37%) |
Nov 10, 2004 | 6.450 | 6.560 | 6.220 | 6.410 | 126,300 | +0.02(+0.31%) |
Nov 09, 2004 | 6.010 | 6.450 | 6.010 | 6.390 | 198,800 | +0.37(+6.15%) |
Nov 08, 2004 | 6.050 | 6.150 | 5.810 | 6.020 | 233,300 | -0.10(-1.63%) |
Nov 05, 2004 | 5.800 | 6.200 | 5.800 | 6.120 | 170,600 | +0.16(+2.68%) |
Nov 04, 2004 | 6.000 | 6.000 | 5.820 | 5.960 | 603,300 | +0.03(+0.51%) |
Nov 03, 2004 | 6.120 | 6.180 | 5.900 | 5.930 | 153,800 | -0.11(-1.82%) |
Nov 02, 2004 | 5.960 | 6.110 | 5.960 | 6.040 | 113,100 | -0.02(-0.33%) |
Nov 01, 2004 | 5.940 | 6.120 | 5.940 | 6.060 | 63,700 | +0.00(+0.00%) |
Oct 29, 2004 | 5.990 | 6.250 | 5.960 | 6.060 | 91,900 | +0.00(+0.00%) |
Oct 28, 2004 | 6.150 | 6.300 | 6.000 | 6.060 | 119,900 | -0.14(-2.26%) |
Oct 27, 2004 | 6.160 | 6.200 | 5.980 | 6.200 | 173,000 | -0.01(-0.16%) |
Oct 26, 2004 | 6.100 | 6.220 | 5.990 | 6.210 | 84,500 | +0.01(+0.16%) |
Oct 25, 2004 | 6.080 | 6.200 | 5.940 | 6.200 | 97,400 | +0.01(+0.16%) |
Oct 22, 2004 | 6.240 | 6.490 | 6.170 | 6.190 | 51,900 | -0.21(-3.28%) |
Oct 21, 2004 | 6.260 | 6.460 | 6.180 | 6.400 | 91,300 | +0.16(+2.56%) |
Oct 20, 2004 | 6.140 | 6.420 | 6.140 | 6.240 | 96,700 | +0.05(+0.81%) |
Oct 19, 2004 | 6.410 | 6.460 | 6.000 | 6.190 | 158,500 | -0.19(-2.98%) |
Oct 18, 2004 | 6.380 | 6.450 | 6.150 | 6.380 | 69,900 | +0.02(+0.31%) |
Oct 15, 2004 | 6.140 | 6.390 | 5.630 | 6.360 | 235,100 | +0.28(+4.61%) |
Oct 14, 2004 | 6.010 | 6.130 | 6.010 | 6.080 | 123,300 | +0.01(+0.16%) |
Oct 13, 2004 | 6.620 | 6.620 | 6.060 | 6.070 | 103,000 | -0.35(-5.45%) |
Oct 12, 2004 | 6.430 | 6.520 | 6.260 | 6.420 | 37,500 | +0.00(+0.00%) |
Oct 11, 2004 | 6.460 | 6.590 | 6.220 | 6.420 | 80,000 | +0.13(+2.07%) |
Oct 08, 2004 | 6.560 | 6.560 | 6.250 | 6.290 | 82,600 | -0.14(-2.18%) |
Oct 07, 2004 | 6.830 | 6.850 | 6.400 | 6.430 | 91,300 | -0.32(-4.74%) |
Oct 06, 2004 | 6.610 | 6.830 | 6.610 | 6.750 | 61,000 | -0.04(-0.59%) |
Oct 05, 2004 | 6.890 | 6.920 | 6.670 | 6.790 | 153,600 | -0.09(-1.31%) |
Oct 04, 2004 | 6.830 | 6.950 | 6.740 | 6.880 | 278,700 | +0.08(+1.18%) |
Oct 01, 2004 | 6.690 | 6.880 | 6.410 | 6.800 | 258,500 | +0.23(+3.50%) |
Sep 30, 2004 | 6.690 | 6.690 | 6.400 | 6.570 | 218,600 | -0.07(-1.05%) |
Sep 29, 2004 | 6.740 | 6.800 | 6.600 | 6.640 | 281,300 | +0.01(+0.15%) |
Sep 28, 2004 | 6.530 | 7.080 | 6.320 | 6.630 | 544,200 | +0.15(+2.31%) |
Sep 27, 2004 | 6.860 | 6.950 | 6.410 | 6.480 | 241,700 | -0.40(-5.81%) |
Sep 24, 2004 | 7.050 | 7.120 | 6.760 | 6.880 | 254,700 | -0.15(-2.13%) |
Sep 23, 2004 | 6.700 | 7.129 | 6.630 | 7.030 | 368,700 | +0.43(+6.52%) |
Sep 22, 2004 | 6.740 | 6.770 | 6.290 | 6.600 | 320,500 | -0.13(-1.93%) |
Sep 21, 2004 | 6.600 | 6.750 | 6.600 | 6.730 | 231,500 | +0.11(+1.66%) |
Sep 20, 2004 | 6.660 | 6.720 | 6.600 | 6.620 | 66,300 | +0.00(+0.00%) |
Sep 17, 2004 | 6.740 | 6.840 | 6.590 | 6.620 | 246,500 | -0.13(-1.93%) |
Sep 16, 2004 | 6.730 | 6.750 | 6.640 | 6.750 | 103,100 | +0.06(+0.90%) |
Sep 15, 2004 | 6.510 | 6.700 | 6.430 | 6.690 | 105,200 | +0.10(+1.52%) |
Sep 14, 2004 | 6.260 | 6.610 | 6.260 | 6.590 | 96,300 | +0.24(+3.78%) |
Sep 13, 2004 | 6.420 | 6.500 | 6.220 | 6.350 | 182,300 | +0.05(+0.79%) |
Sep 10, 2004 | 6.400 | 6.473 | 6.230 | 6.300 | 78,500 | +0.03(+0.48%) |
Sep 09, 2004 | 6.290 | 6.400 | 6.070 | 6.270 | 143,900 | +0.07(+1.13%) |
Sep 08, 2004 | 6.180 | 6.300 | 6.050 | 6.200 | 207,900 | +0.12(+1.97%) |
Sep 07, 2004 | 6.500 | 6.600 | 6.010 | 6.080 | 376,800 | -0.63(-9.39%) |
Sep 03, 2004 | 7.000 | 7.020 | 6.670 | 6.710 | 135,600 | +0.06(+0.90%) |
Sep 02, 2004 | 6.530 | 6.750 | 6.280 | 6.650 | 259,300 | +0.32(+5.06%) |
Sep 01, 2004 | 6.390 | 6.900 | 6.240 | 6.330 | 207,700 | -0.04(-0.63%) |
Aug 31, 2004 | 6.490 | 6.500 | 6.280 | 6.370 | 52,600 | -0.03(-0.47%) |
Aug 30, 2004 | 6.710 | 6.710 | 6.250 | 6.400 | 105,400 | -0.31(-4.62%) |
Aug 27, 2004 | 6.610 | 6.780 | 6.610 | 6.710 | 55,100 | +0.00(+0.00%) |
Aug 26, 2004 | 6.890 | 6.890 | 6.590 | 6.710 | 93,800 | -0.14(-2.04%) |
Aug 25, 2004 | 6.790 | 6.880 | 6.770 | 6.850 | 90,400 | +0.02(+0.29%) |
Aug 24, 2004 | 6.950 | 6.950 | 6.780 | 6.830 | 212,400 | +0.03(+0.44%) |
Aug 23, 2004 | 6.710 | 6.890 | 6.650 | 6.800 | 254,500 | +0.06(+0.89%) |
Aug 20, 2004 | 6.920 | 6.920 | 6.600 | 6.740 | 269,800 | +0.02(+0.30%) |
Aug 19, 2004 | 6.950 | 6.960 | 6.510 | 6.720 | 225,400 | +0.00(+0.00%) |
Aug 18, 2004 | 6.680 | 6.860 | 6.480 | 6.720 | 371,803 | +0.19(+2.91%) |
Aug 17, 2004 | 6.300 | 6.740 | 6.170 | 6.530 | 564,200 | +0.65(+11.05%) |
Aug 16, 2004 | 5.700 | 5.970 | 5.650 | 5.880 | 115,700 | +0.19(+3.34%) |
Aug 13, 2004 | 5.660 | 5.770 | 5.620 | 5.690 | 128,500 | +0.15(+2.71%) |
Aug 12, 2004 | 5.400 | 5.680 | 5.400 | 5.540 | 246,300 | -0.01(-0.18%) |
Aug 11, 2004 | 5.470 | 5.800 | 5.150 | 5.550 | 280,800 | +0.20(+3.74%) |
Aug 10, 2004 | 5.190 | 5.550 | 5.180 | 5.350 | 232,700 | +0.05(+0.94%) |
Aug 09, 2004 | 5.440 | 5.480 | 5.190 | 5.300 | 104,400 | -0.20(-3.64%) |
Aug 06, 2004 | 5.670 | 5.670 | 5.450 | 5.500 | 127,000 | -0.03(-0.54%) |
Aug 05, 2004 | 5.680 | 5.770 | 5.500 | 5.530 | 167,100 | +0.03(+0.55%) |
Aug 04, 2004 | 5.550 | 5.710 | 5.500 | 5.500 | 139,800 | -0.15(-2.65%) |
Aug 03, 2004 | 5.930 | 6.300 | 5.560 | 5.650 | 126,300 | -0.36(-5.99%) |