Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.130 | 5.230 | 5.110 | 5.170 | 9,200 | +0.03(+0.58%) |
Sep 29, 2005 | 5.160 | 5.250 | 5.050 | 5.140 | 8,600 | -0.04(-0.77%) |
Sep 28, 2005 | 5.540 | 5.540 | 5.160 | 5.180 | 19,400 | -0.06(-1.15%) |
Sep 27, 2005 | 5.250 | 5.500 | 5.150 | 5.240 | 20,900 | -0.01(-0.19%) |
Sep 26, 2005 | 4.940 | 5.350 | 4.940 | 5.250 | 20,800 | +0.23(+4.58%) |
Sep 23, 2005 | 5.020 | 5.100 | 4.990 | 5.020 | 12,100 | +0.07(+1.41%) |
Sep 22, 2005 | 5.000 | 5.000 | 4.850 | 4.950 | 9,700 | -0.10(-1.98%) |
Sep 21, 2005 | 5.090 | 5.230 | 5.050 | 5.050 | 17,800 | +0.05(+1.00%) |
Sep 20, 2005 | 4.900 | 5.100 | 4.900 | 5.000 | 36,400 | +0.15(+3.09%) |
Sep 19, 2005 | 4.690 | 4.980 | 4.500 | 4.850 | 20,000 | +0.20(+4.30%) |
Sep 16, 2005 | 4.500 | 4.700 | 4.500 | 4.650 | 30,100 | +0.15(+3.33%) |
Sep 15, 2005 | 4.650 | 4.650 | 4.400 | 4.500 | 31,700 | -0.14(-3.02%) |
Sep 14, 2005 | 4.300 | 4.700 | 4.260 | 4.640 | 55,000 | +0.40(+9.43%) |
Sep 13, 2005 | 4.150 | 4.490 | 3.750 | 4.240 | 68,600 | -0.26(-5.78%) |
Sep 12, 2005 | 4.750 | 4.750 | 4.200 | 4.500 | 43,800 | -0.27(-5.66%) |
Sep 09, 2005 | 4.750 | 4.800 | 4.500 | 4.770 | 16,200 | +0.00(+0.00%) |
Sep 08, 2005 | 4.670 | 4.770 | 4.630 | 4.770 | 7,400 | +0.00(+0.00%) |
Sep 07, 2005 | 4.790 | 4.870 | 4.680 | 4.770 | 17,300 | +0.00(+0.00%) |
Sep 06, 2005 | 4.830 | 4.830 | 4.600 | 4.770 | 20,100 | -0.10(-2.05%) |
Sep 02, 2005 | 4.900 | 4.910 | 4.760 | 4.870 | 9,400 | -0.04(-0.81%) |
Sep 01, 2005 | 5.069 | 5.069 | 4.910 | 4.910 | 7,500 | +0.00(+0.00%) |
Aug 31, 2005 | 4.790 | 4.920 | 4.710 | 4.910 | 16,200 | +0.17(+3.59%) |
Aug 30, 2005 | 5.020 | 5.080 | 4.740 | 4.740 | 13,900 | -0.23(-4.63%) |
Aug 29, 2005 | 5.000 | 5.000 | 4.900 | 4.970 | 9,700 | -0.02(-0.40%) |
Aug 26, 2005 | 5.000 | 5.000 | 4.850 | 4.990 | 12,800 | +0.09(+1.84%) |
Aug 25, 2005 | 4.740 | 4.990 | 4.740 | 4.900 | 14,500 | +0.18(+3.81%) |
Aug 24, 2005 | 4.650 | 4.750 | 4.600 | 4.720 | 19,000 | +0.09(+1.94%) |
Aug 23, 2005 | 4.750 | 4.860 | 4.600 | 4.630 | 23,100 | -0.17(-3.54%) |
Aug 22, 2005 | 4.850 | 4.850 | 4.600 | 4.800 | 11,300 | -0.11(-2.24%) |
Aug 19, 2005 | 4.600 | 4.980 | 4.560 | 4.910 | 34,900 | +0.11(+2.29%) |
Aug 18, 2005 | 5.050 | 5.050 | 4.700 | 4.800 | 44,000 | -0.22(-4.38%) |
Aug 17, 2005 | 5.010 | 5.050 | 4.970 | 5.020 | 4,300 | +0.02(+0.40%) |
Aug 16, 2005 | 5.050 | 5.150 | 5.000 | 5.000 | 25,300 | -0.04(-0.79%) |
Aug 15, 2005 | 5.220 | 5.220 | 5.040 | 5.040 | 9,700 | -0.11(-2.14%) |
Aug 12, 2005 | 5.020 | 5.160 | 5.020 | 5.150 | 5,200 | +0.13(+2.59%) |
Aug 11, 2005 | 5.200 | 5.240 | 5.000 | 5.020 | 28,500 | +0.02(+0.40%) |
Aug 10, 2005 | 5.150 | 5.200 | 5.000 | 5.000 | 22,400 | -0.15(-2.91%) |
Aug 09, 2005 | 5.190 | 5.190 | 5.000 | 5.150 | 5,500 | +0.05(+0.98%) |
Aug 08, 2005 | 5.340 | 5.340 | 5.050 | 5.100 | 22,700 | -0.13(-2.49%) |
Aug 05, 2005 | 5.300 | 5.350 | 5.200 | 5.230 | 16,100 | +0.08(+1.55%) |
Aug 04, 2005 | 5.170 | 5.210 | 5.110 | 5.150 | 8,000 | -0.03(-0.58%) |
Aug 03, 2005 | 5.300 | 5.300 | 5.120 | 5.180 | 8,600 | -0.02(-0.38%) |
Aug 02, 2005 | 5.150 | 5.240 | 5.110 | 5.200 | 8,400 | -0.05(-0.95%) |
Aug 01, 2005 | 5.160 | 5.430 | 5.110 | 5.250 | 21,600 | +0.09(+1.74%) |
Jul 29, 2005 | 5.140 | 5.250 | 5.110 | 5.160 | 8,000 | +0.06(+1.18%) |
Jul 28, 2005 | 5.050 | 5.140 | 5.050 | 5.100 | 6,900 | +0.05(+0.99%) |
Jul 27, 2005 | 5.190 | 5.190 | 4.970 | 5.050 | 30,200 | -0.14(-2.70%) |
Jul 26, 2005 | 5.120 | 5.200 | 5.100 | 5.190 | 8,500 | +0.09(+1.76%) |
Jul 25, 2005 | 5.350 | 5.500 | 5.100 | 5.100 | 29,400 | -0.26(-4.85%) |
Jul 22, 2005 | 5.350 | 5.360 | 5.300 | 5.360 | 10,100 | -0.07(-1.29%) |
Jul 21, 2005 | 5.430 | 5.740 | 5.350 | 5.430 | 21,100 | -0.07(-1.27%) |
Jul 20, 2005 | 5.650 | 5.650 | 5.500 | 5.500 | 8,700 | -0.20(-3.51%) |
Jul 19, 2005 | 5.650 | 5.800 | 5.610 | 5.700 | 36,300 | +0.03(+0.53%) |
Jul 18, 2005 | 5.340 | 5.810 | 5.280 | 5.670 | 67,400 | +0.32(+5.98%) |
Jul 15, 2005 | 5.400 | 5.450 | 5.250 | 5.350 | 11,200 | -0.15(-2.73%) |
Jul 14, 2005 | 5.600 | 5.600 | 5.350 | 5.500 | 12,800 | -0.07(-1.26%) |
Jul 13, 2005 | 5.420 | 5.580 | 5.360 | 5.570 | 23,000 | +0.17(+3.15%) |
Jul 12, 2005 | 5.300 | 5.400 | 5.220 | 5.400 | 31,000 | +0.10(+1.89%) |
Jul 11, 2005 | 5.280 | 5.450 | 5.220 | 5.300 | 9,900 | +0.02(+0.38%) |
Jul 08, 2005 | 5.350 | 5.350 | 5.100 | 5.280 | 12,700 | -0.07(-1.31%) |
Jul 07, 2005 | 5.240 | 5.400 | 5.190 | 5.350 | 20,000 | +0.11(+2.10%) |
Jul 06, 2005 | 5.150 | 5.350 | 5.060 | 5.240 | 12,700 | +0.04(+0.77%) |
Jul 05, 2005 | 5.150 | 5.200 | 5.000 | 5.200 | 22,800 | +0.03(+0.58%) |
Jul 01, 2005 | 5.230 | 5.280 | 5.080 | 5.170 | 13,300 | -0.05(-0.96%) |
Jun 30, 2005 | 5.360 | 5.390 | 5.200 | 5.220 | 38,700 | -0.15(-2.79%) |
Jun 29, 2005 | 5.600 | 5.700 | 5.370 | 5.370 | 31,600 | -0.18(-3.24%) |
Jun 28, 2005 | 5.370 | 5.590 | 5.360 | 5.550 | 41,000 | +0.17(+3.16%) |
Jun 27, 2005 | 5.700 | 5.700 | 5.350 | 5.380 | 51,100 | -0.17(-3.06%) |
Jun 24, 2005 | 5.050 | 5.550 | 5.020 | 5.550 | 278,700 | +0.55(+11.00%) |
Jun 23, 2005 | 5.040 | 5.190 | 4.940 | 5.000 | 55,400 | +0.06(+1.21%) |
Jun 22, 2005 | 4.650 | 5.100 | 4.650 | 4.940 | 41,200 | +0.34(+7.39%) |
Jun 21, 2005 | 4.550 | 4.700 | 4.500 | 4.600 | 6,500 | +0.04(+0.88%) |
Jun 20, 2005 | 4.650 | 4.700 | 4.560 | 4.560 | 16,600 | -0.05(-1.08%) |
Jun 17, 2005 | 4.700 | 4.750 | 4.550 | 4.610 | 36,400 | -0.04(-0.86%) |
Jun 16, 2005 | 4.700 | 4.710 | 4.500 | 4.650 | 31,600 | -0.05(-1.06%) |
Jun 15, 2005 | 5.000 | 5.050 | 4.650 | 4.700 | 64,800 | -0.25(-5.05%) |
Jun 14, 2005 | 5.000 | 5.100 | 4.860 | 4.950 | 45,700 | -0.05(-1.00%) |
Jun 13, 2005 | 5.150 | 5.200 | 4.970 | 5.000 | 51,100 | -0.28(-5.30%) |
Jun 10, 2005 | 5.450 | 5.450 | 5.110 | 5.280 | 43,600 | -0.17(-3.12%) |
Jun 09, 2005 | 5.730 | 5.750 | 5.250 | 5.450 | 55,500 | -0.29(-5.05%) |
Jun 08, 2005 | 6.150 | 6.298 | 5.520 | 5.740 | 74,400 | -0.45(-7.27%) |
Jun 07, 2005 | 6.210 | 6.400 | 6.150 | 6.190 | 66,900 | +0.05(+0.81%) |
Jun 06, 2005 | 5.950 | 6.400 | 5.950 | 6.140 | 101,100 | +0.33(+5.68%) |
Jun 03, 2005 | 5.500 | 5.950 | 5.450 | 5.810 | 62,100 | +0.48(+9.01%) |
Jun 02, 2005 | 5.330 | 5.390 | 5.250 | 5.330 | 27,000 | +0.03(+0.57%) |
Jun 01, 2005 | 5.030 | 5.440 | 4.981 | 5.300 | 74,500 | +0.30(+6.00%) |
May 31, 2005 | 4.700 | 5.000 | 4.700 | 5.000 | 41,600 | +0.36(+7.76%) |
May 27, 2005 | 4.610 | 4.670 | 4.550 | 4.640 | 35,700 | +0.03(+0.65%) |
May 26, 2005 | 4.750 | 4.750 | 4.550 | 4.610 | 38,500 | -0.14(-2.95%) |
May 25, 2005 | 4.950 | 5.000 | 4.750 | 4.750 | 39,500 | -0.15(-3.06%) |
May 24, 2005 | 4.900 | 5.000 | 4.880 | 4.900 | 17,100 | +0.04(+0.82%) |
May 23, 2005 | 4.800 | 4.900 | 4.760 | 4.860 | 37,400 | +0.11(+2.32%) |
May 20, 2005 | 5.000 | 5.000 | 4.600 | 4.750 | 50,500 | -0.22(-4.43%) |
May 19, 2005 | 4.400 | 5.020 | 4.400 | 4.970 | 131,500 | +0.62(+14.25%) |
May 18, 2005 | 4.100 | 4.440 | 4.100 | 4.350 | 48,600 | +0.33(+8.21%) |
May 17, 2005 | 4.000 | 4.080 | 3.910 | 4.020 | 65,800 | +0.12(+3.08%) |
May 16, 2005 | 3.950 | 3.990 | 3.880 | 3.900 | 22,300 | +0.00(+0.00%) |
May 13, 2005 | 4.000 | 4.200 | 3.900 | 3.900 | 53,200 | -0.20(-4.88%) |
May 12, 2005 | 4.260 | 4.300 | 4.000 | 4.100 | 44,500 | -0.16(-3.76%) |
May 11, 2005 | 4.380 | 4.400 | 4.250 | 4.260 | 79,200 | -0.02(-0.47%) |
May 10, 2005 | 5.610 | 5.610 | 4.000 | 4.280 | 234,700 | -1.87(-30.41%) |
May 09, 2005 | 6.070 | 6.190 | 5.900 | 6.150 | 29,100 | +0.07(+1.15%) |
May 06, 2005 | 6.150 | 6.200 | 6.070 | 6.080 | 9,000 | -0.05(-0.82%) |
May 05, 2005 | 6.000 | 6.190 | 6.000 | 6.130 | 36,300 | +0.17(+2.85%) |
May 04, 2005 | 5.980 | 6.050 | 5.800 | 5.960 | 47,300 | -0.09(-1.49%) |
May 03, 2005 | 6.010 | 6.070 | 5.960 | 6.050 | 22,200 | +0.00(+0.00%) |
May 02, 2005 | 6.080 | 6.100 | 5.950 | 6.050 | 20,600 | +0.00(+0.00%) |
Apr 29, 2005 | 6.030 | 6.100 | 5.970 | 6.050 | 31,800 | +0.02(+0.33%) |
Apr 28, 2005 | 6.160 | 6.189 | 6.000 | 6.030 | 51,600 | -0.16(-2.58%) |
Apr 27, 2005 | 6.200 | 6.280 | 6.140 | 6.190 | 23,100 | -0.02(-0.32%) |
Apr 26, 2005 | 6.200 | 6.310 | 6.180 | 6.210 | 10,300 | +0.01(+0.16%) |
Apr 25, 2005 | 6.240 | 6.300 | 6.150 | 6.200 | 15,100 | -0.04(-0.64%) |
Apr 22, 2005 | 6.200 | 6.300 | 6.090 | 6.240 | 42,200 | +0.04(+0.65%) |
Apr 21, 2005 | 6.270 | 6.350 | 6.120 | 6.200 | 47,900 | +0.06(+0.98%) |
Apr 20, 2005 | 6.280 | 6.280 | 6.110 | 6.140 | 39,600 | -0.18(-2.85%) |
Apr 19, 2005 | 5.980 | 6.320 | 5.960 | 6.320 | 66,600 | +0.18(+2.93%) |
Apr 18, 2005 | 6.000 | 6.160 | 6.000 | 6.140 | 31,800 | +0.14(+2.33%) |
Apr 15, 2005 | 6.160 | 6.200 | 6.000 | 6.000 | 10,600 | -0.11(-1.80%) |
Apr 14, 2005 | 6.170 | 6.250 | 6.110 | 6.110 | 3,600 | -0.12(-1.93%) |
Apr 13, 2005 | 6.120 | 6.230 | 6.120 | 6.230 | 5,300 | -0.02(-0.32%) |
Apr 12, 2005 | 6.100 | 6.300 | 6.092 | 6.250 | 35,200 | +0.05(+0.81%) |
Apr 11, 2005 | 6.000 | 6.240 | 6.000 | 6.200 | 49,300 | +0.09(+1.47%) |
Apr 08, 2005 | 6.230 | 6.250 | 6.100 | 6.110 | 7,800 | -0.14(-2.24%) |
Apr 07, 2005 | 6.240 | 6.340 | 6.100 | 6.250 | 15,900 | +0.09(+1.46%) |
Apr 06, 2005 | 6.130 | 6.260 | 6.130 | 6.160 | 34,100 | +0.00(+0.00%) |
Apr 05, 2005 | 6.300 | 6.320 | 6.150 | 6.160 | 17,400 | +0.14(+2.33%) |
Apr 04, 2005 | 6.150 | 6.160 | 6.020 | 6.020 | 20,000 | -0.19(-3.06%) |
Apr 01, 2005 | 6.380 | 6.450 | 6.180 | 6.210 | 14,900 | -0.09(-1.43%) |
Mar 31, 2005 | 6.300 | 6.360 | 6.220 | 6.300 | 25,500 | +0.04(+0.64%) |
Mar 30, 2005 | 6.300 | 6.350 | 6.040 | 6.260 | 56,700 | -0.04(-0.63%) |
Mar 29, 2005 | 6.590 | 6.600 | 6.290 | 6.300 | 45,700 | -0.19(-2.93%) |
Mar 28, 2005 | 6.590 | 6.600 | 6.420 | 6.490 | 20,400 | -0.10(-1.52%) |
Mar 24, 2005 | 6.460 | 6.640 | 6.460 | 6.590 | 27,800 | +0.12(+1.85%) |
Mar 23, 2005 | 6.500 | 6.600 | 6.350 | 6.470 | 22,300 | +0.02(+0.31%) |
Mar 22, 2005 | 6.100 | 6.590 | 5.950 | 6.450 | 85,100 | +0.25(+4.03%) |
Mar 21, 2005 | 6.250 | 6.250 | 6.160 | 6.200 | 21,000 | -0.07(-1.12%) |
Mar 18, 2005 | 6.600 | 6.600 | 6.210 | 6.270 | 62,600 | -0.32(-4.86%) |
Mar 17, 2005 | 6.550 | 6.600 | 6.500 | 6.590 | 15,700 | +0.10(+1.54%) |
Mar 16, 2005 | 6.750 | 6.750 | 6.360 | 6.490 | 34,200 | -0.25(-3.71%) |
Mar 15, 2005 | 6.750 | 6.770 | 6.700 | 6.740 | 37,100 | -0.01(-0.15%) |
Mar 14, 2005 | 7.050 | 7.050 | 6.710 | 6.750 | 27,500 | -0.36(-5.06%) |
Mar 11, 2005 | 7.330 | 7.350 | 7.050 | 7.110 | 17,700 | -0.24(-3.27%) |
Mar 10, 2005 | 7.110 | 7.400 | 6.990 | 7.350 | 47,100 | +0.19(+2.65%) |
Mar 09, 2005 | 7.420 | 7.420 | 7.110 | 7.160 | 20,300 | -0.01(-0.14%) |
Mar 08, 2005 | 7.400 | 7.400 | 7.150 | 7.170 | 14,700 | -0.17(-2.32%) |
Mar 07, 2005 | 7.490 | 7.500 | 7.310 | 7.340 | 21,500 | -0.12(-1.61%) |
Mar 04, 2005 | 7.380 | 7.460 | 7.320 | 7.460 | 14,600 | +0.07(+0.95%) |
Mar 03, 2005 | 7.400 | 7.410 | 7.380 | 7.390 | 8,700 | -0.02(-0.27%) |
Mar 02, 2005 | 7.450 | 7.500 | 7.400 | 7.410 | 22,900 | -0.07(-0.94%) |
Mar 01, 2005 | 7.460 | 7.500 | 7.410 | 7.480 | 11,800 | +0.00(+0.00%) |
Feb 28, 2005 | 7.450 | 7.540 | 7.400 | 7.480 | 13,500 | -0.03(-0.40%) |
Feb 25, 2005 | 7.480 | 7.580 | 7.420 | 7.510 | 26,600 | +0.03(+0.40%) |
Feb 24, 2005 | 7.480 | 7.480 | 7.430 | 7.480 | 22,500 | +0.00(+0.00%) |
Feb 23, 2005 | 7.620 | 7.630 | 7.430 | 7.480 | 22,900 | -0.13(-1.71%) |
Feb 22, 2005 | 7.580 | 7.620 | 7.480 | 7.610 | 44,600 | +0.13(+1.74%) |
Feb 18, 2005 | 7.400 | 7.590 | 7.370 | 7.480 | 52,000 | +0.06(+0.81%) |
Feb 17, 2005 | 7.700 | 7.700 | 7.410 | 7.420 | 49,700 | -0.32(-4.13%) |
Feb 16, 2005 | 7.900 | 7.900 | 7.530 | 7.740 | 53,500 | -0.16(-2.03%) |
Feb 15, 2005 | 8.000 | 8.010 | 7.860 | 7.900 | 51,700 | -0.11(-1.37%) |
Feb 14, 2005 | 7.970 | 8.100 | 7.970 | 8.010 | 15,600 | +0.01(+0.12%) |
Feb 11, 2005 | 8.060 | 8.130 | 7.950 | 8.000 | 44,700 | -0.07(-0.87%) |
Feb 10, 2005 | 8.250 | 8.290 | 7.950 | 8.070 | 92,200 | -0.09(-1.10%) |
Feb 09, 2005 | 8.400 | 8.400 | 8.090 | 8.160 | 68,700 | -0.18(-2.16%) |
Feb 08, 2005 | 9.590 | 9.590 | 8.000 | 8.340 | 191,600 | -1.48(-15.07%) |
Feb 07, 2005 | 9.800 | 9.890 | 9.700 | 9.820 | 10,200 | -0.03(-0.30%) |
Feb 04, 2005 | 9.650 | 9.850 | 9.650 | 9.850 | 42,300 | +0.21(+2.18%) |
Feb 03, 2005 | 9.660 | 9.660 | 9.600 | 9.640 | 8,800 | -0.04(-0.41%) |
Feb 02, 2005 | 9.600 | 9.680 | 9.600 | 9.680 | 20,000 | +0.03(+0.31%) |
Feb 01, 2005 | 9.750 | 9.780 | 9.560 | 9.650 | 49,000 | -0.14(-1.43%) |
Jan 31, 2005 | 9.950 | 9.970 | 9.700 | 9.790 | 32,400 | -0.05(-0.51%) |
Jan 28, 2005 | 9.840 | 9.890 | 9.750 | 9.840 | 42,100 | -0.06(-0.61%) |
Jan 27, 2005 | 9.890 | 9.900 | 9.800 | 9.900 | 35,500 | +0.10(+1.02%) |
Jan 26, 2005 | 9.800 | 9.920 | 9.700 | 9.800 | 54,000 | +0.04(+0.41%) |
Jan 25, 2005 | 9.750 | 9.760 | 9.650 | 9.760 | 17,100 | +0.06(+0.62%) |
Jan 24, 2005 | 9.840 | 9.910 | 9.700 | 9.700 | 52,500 | -0.14(-1.42%) |
Jan 21, 2005 | 9.850 | 9.970 | 9.800 | 9.840 | 36,200 | +0.04(+0.41%) |
Jan 20, 2005 | 9.760 | 9.820 | 9.650 | 9.800 | 43,800 | +0.05(+0.51%) |
Jan 19, 2005 | 9.890 | 9.890 | 9.750 | 9.750 | 62,900 | -0.15(-1.52%) |
Jan 18, 2005 | 9.850 | 9.900 | 9.650 | 9.900 | 25,000 | +0.15(+1.54%) |
Jan 14, 2005 | 9.700 | 9.800 | 9.650 | 9.750 | 18,700 | +0.04(+0.41%) |
Jan 13, 2005 | 9.700 | 9.770 | 9.650 | 9.710 | 9,900 | -0.04(-0.41%) |
Jan 12, 2005 | 9.700 | 9.900 | 9.700 | 9.750 | 50,100 | +0.05(+0.52%) |
Jan 11, 2005 | 9.750 | 9.829 | 9.600 | 9.700 | 82,900 | +0.00(+0.00%) |
Jan 10, 2005 | 9.600 | 9.850 | 9.510 | 9.700 | 23,900 | +0.04(+0.41%) |
Jan 07, 2005 | 9.750 | 9.800 | 9.650 | 9.660 | 24,200 | -0.09(-0.92%) |
Jan 06, 2005 | 9.770 | 9.850 | 9.600 | 9.750 | 17,300 | +0.08(+0.83%) |
Jan 05, 2005 | 9.750 | 9.770 | 9.600 | 9.670 | 27,200 | -0.09(-0.92%) |
Jan 04, 2005 | 9.950 | 10.03 | 9.750 | 9.760 | 51,800 | -0.23(-2.30%) |
Jan 03, 2005 | 9.840 | 10.05 | 9.700 | 9.990 | 66,200 | +0.14(+1.42%) |
Dec 31, 2004 | 9.560 | 9.850 | 9.500 | 9.850 | 62,400 | +0.29(+3.03%) |
Dec 30, 2004 | 9.560 | 9.600 | 9.500 | 9.560 | 21,500 | +0.01(+0.10%) |
Dec 29, 2004 | 9.560 | 9.640 | 9.460 | 9.550 | 25,700 | -0.01(-0.10%) |
Dec 28, 2004 | 9.350 | 9.600 | 9.280 | 9.560 | 21,000 | +0.15(+1.59%) |
Dec 27, 2004 | 9.610 | 9.610 | 9.410 | 9.410 | 19,700 | -0.20(-2.08%) |
Dec 23, 2004 | 9.550 | 9.660 | 9.550 | 9.610 | 19,300 | +0.05(+0.52%) |
Dec 22, 2004 | 9.580 | 9.690 | 9.520 | 9.560 | 30,100 | -0.04(-0.42%) |
Dec 21, 2004 | 9.350 | 9.600 | 9.350 | 9.600 | 62,200 | +0.22(+2.35%) |
Dec 20, 2004 | 9.490 | 9.600 | 9.330 | 9.380 | 74,500 | -0.22(-2.29%) |
Dec 17, 2004 | 9.800 | 9.800 | 9.550 | 9.600 | 36,800 | +0.00(+0.00%) |
Dec 16, 2004 | 9.850 | 9.930 | 9.500 | 9.600 | 27,300 | -0.04(-0.41%) |
Dec 15, 2004 | 9.790 | 9.870 | 9.460 | 9.640 | 58,100 | -0.15(-1.53%) |
Dec 14, 2004 | 9.150 | 10.47 | 9.110 | 9.790 | 200,700 | +0.69(+7.58%) |
Dec 13, 2004 | 9.170 | 9.180 | 9.000 | 9.100 | 37,200 | -0.07(-0.76%) |
Dec 10, 2004 | 9.050 | 9.200 | 9.050 | 9.170 | 15,400 | +0.03(+0.33%) |
Dec 09, 2004 | 9.050 | 9.150 | 8.850 | 9.140 | 34,800 | +0.12(+1.33%) |
Dec 08, 2004 | 8.750 | 9.020 | 8.750 | 9.020 | 13,000 | +0.27(+3.09%) |
Dec 07, 2004 | 9.030 | 9.030 | 8.750 | 8.750 | 30,900 | -0.28(-3.10%) |
Dec 06, 2004 | 9.030 | 9.100 | 8.910 | 9.030 | 22,800 | +0.03(+0.33%) |
Dec 03, 2004 | 9.000 | 9.200 | 8.950 | 9.000 | 24,600 | +0.00(+0.00%) |
Dec 02, 2004 | 9.250 | 9.250 | 8.950 | 9.000 | 43,900 | -0.39(-4.15%) |
Dec 01, 2004 | 9.280 | 9.550 | 9.271 | 9.390 | 36,400 | +0.11(+1.19%) |
Nov 30, 2004 | 9.200 | 9.340 | 9.200 | 9.280 | 26,000 | +0.18(+1.98%) |
Nov 29, 2004 | 9.110 | 9.250 | 8.850 | 9.100 | 66,300 | +0.04(+0.44%) |
Nov 26, 2004 | 9.200 | 9.300 | 9.010 | 9.060 | 5,000 | -0.17(-1.84%) |
Nov 24, 2004 | 9.100 | 9.280 | 9.100 | 9.230 | 13,400 | +0.11(+1.21%) |
Nov 23, 2004 | 9.450 | 9.490 | 9.050 | 9.120 | 38,600 | -0.23(-2.46%) |
Nov 22, 2004 | 9.600 | 9.650 | 9.260 | 9.350 | 29,300 | -0.08(-0.83%) |
Nov 19, 2004 | 9.450 | 9.600 | 9.260 | 9.428 | 37,000 | -0.17(-1.79%) |
Nov 18, 2004 | 9.850 | 9.850 | 9.600 | 9.600 | 41,500 | +0.00(+0.00%) |
Nov 17, 2004 | 9.650 | 9.740 | 9.470 | 9.600 | 84,200 | +0.19(+2.02%) |
Nov 16, 2004 | 9.350 | 9.600 | 9.350 | 9.410 | 70,900 | +0.31(+3.41%) |
Nov 15, 2004 | 9.100 | 9.250 | 9.000 | 9.100 | 116,500 | +0.11(+1.22%) |
Nov 12, 2004 | 9.000 | 9.210 | 8.900 | 8.990 | 72,400 | +0.16(+1.81%) |
Nov 11, 2004 | 8.750 | 9.050 | 8.750 | 8.830 | 71,200 | +0.14(+1.61%) |
Nov 10, 2004 | 9.080 | 9.150 | 8.600 | 8.690 | 166,100 | +0.09(+1.05%) |
Nov 09, 2004 | 11.25 | 11.25 | 8.250 | 8.600 | 478,400 | -2.50(-22.52%) |
Nov 08, 2004 | 11.25 | 11.26 | 11.05 | 11.10 | 30,700 | -0.15(-1.33%) |
Nov 05, 2004 | 11.21 | 11.35 | 11.08 | 11.25 | 45,900 | +0.00(+0.00%) |
Nov 04, 2004 | 11.55 | 11.55 | 11.21 | 11.25 | 19,200 | -0.24(-2.09%) |
Nov 03, 2004 | 11.85 | 11.85 | 11.48 | 11.49 | 18,000 | -0.18(-1.54%) |
Nov 02, 2004 | 11.48 | 11.75 | 11.40 | 11.67 | 20,000 | +0.23(+2.01%) |
Nov 01, 2004 | 11.40 | 11.49 | 11.30 | 11.44 | 19,800 | +0.11(+0.97%) |
Oct 29, 2004 | 11.70 | 11.70 | 11.21 | 11.33 | 31,100 | -0.37(-3.16%) |
Oct 28, 2004 | 11.82 | 11.83 | 11.50 | 11.70 | 39,700 | -0.05(-0.43%) |
Oct 27, 2004 | 10.90 | 11.75 | 10.80 | 11.75 | 65,800 | +0.67(+6.05%) |
Oct 26, 2004 | 12.09 | 12.20 | 10.65 | 11.08 | 147,900 | -1.08(-8.88%) |
Oct 25, 2004 | 12.70 | 12.80 | 12.16 | 12.16 | 61,300 | -0.31(-2.49%) |
Oct 22, 2004 | 12.70 | 12.72 | 12.45 | 12.47 | 63,600 | +0.04(+0.32%) |
Oct 21, 2004 | 12.13 | 12.50 | 11.95 | 12.43 | 134,000 | +0.65(+5.52%) |
Oct 20, 2004 | 11.30 | 11.87 | 11.29 | 11.78 | 65,100 | +0.60(+5.37%) |
Oct 19, 2004 | 11.00 | 11.30 | 11.00 | 11.18 | 50,600 | +0.68(+6.48%) |
Oct 18, 2004 | 10.22 | 10.50 | 10.16 | 10.50 | 18,800 | +0.28(+2.74%) |
Oct 15, 2004 | 10.03 | 10.27 | 10.03 | 10.22 | 8,800 | +0.23(+2.30%) |
Oct 14, 2004 | 10.05 | 10.06 | 9.930 | 9.990 | 9,100 | -0.07(-0.70%) |
Oct 13, 2004 | 10.03 | 10.10 | 10.00 | 10.06 | 3,000 | +0.03(+0.30%) |
Oct 12, 2004 | 10.00 | 10.03 | 9.850 | 10.03 | 16,200 | +0.00(+0.00%) |
Oct 11, 2004 | 10.20 | 10.25 | 10.02 | 10.03 | 13,900 | -0.29(-2.81%) |
Oct 08, 2004 | 10.40 | 10.44 | 10.30 | 10.32 | 4,500 | -0.11(-1.05%) |
Oct 07, 2004 | 10.60 | 10.60 | 10.29 | 10.43 | 10,600 | +0.00(+0.00%) |
Oct 06, 2004 | 10.22 | 10.43 | 10.22 | 10.43 | 9,400 | +0.09(+0.87%) |
Oct 05, 2004 | 10.49 | 10.49 | 10.28 | 10.34 | 12,500 | -0.13(-1.24%) |
Oct 04, 2004 | 10.25 | 10.50 | 10.25 | 10.47 | 16,900 | +0.32(+3.15%) |