Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.580 | 10.00 | 9.530 | 9.900 | 894,200 | +0.30(+3.13%) |
Mar 30, 2005 | 9.350 | 9.680 | 9.310 | 9.600 | 555,033 | +0.20(+2.13%) |
Mar 29, 2005 | 9.790 | 9.890 | 9.400 | 9.400 | 737,046 | -0.32(-3.29%) |
Mar 28, 2005 | 9.980 | 9.990 | 9.600 | 9.720 | 612,279 | -0.28(-2.80%) |
Mar 24, 2005 | 10.10 | 10.17 | 10.00 | 10.00 | 425,440 | -0.13(-1.28%) |
Mar 23, 2005 | 10.44 | 10.44 | 10.01 | 10.13 | 989,248 | -0.36(-3.43%) |
Mar 22, 2005 | 10.56 | 10.56 | 10.32 | 10.49 | 1,207,691 | -0.09(-0.85%) |
Mar 21, 2005 | 10.62 | 10.63 | 10.53 | 10.58 | 356,410 | -0.02(-0.19%) |
Mar 18, 2005 | 10.62 | 10.70 | 10.60 | 10.60 | 779,388 | -0.03(-0.28%) |
Mar 17, 2005 | 10.30 | 10.66 | 10.23 | 10.63 | 1,279,569 | +0.39(+3.81%) |
Mar 16, 2005 | 10.19 | 10.25 | 9.900 | 10.24 | 499,756 | +0.01(+0.10%) |
Mar 15, 2005 | 10.35 | 10.40 | 10.20 | 10.23 | 1,725,121 | -0.07(-0.68%) |
Mar 14, 2005 | 10.43 | 10.45 | 10.14 | 10.30 | 519,920 | -0.15(-1.44%) |
Mar 11, 2005 | 10.25 | 10.55 | 10.25 | 10.45 | 382,611 | +0.18(+1.75%) |
Mar 10, 2005 | 10.69 | 10.69 | 10.25 | 10.27 | 558,528 | -0.48(-4.47%) |
Mar 09, 2005 | 10.79 | 10.79 | 10.60 | 10.75 | 1,381,267 | -0.05(-0.46%) |
Mar 08, 2005 | 10.85 | 10.88 | 10.75 | 10.80 | 2,325,071 | +0.02(+0.19%) |
Mar 07, 2005 | 10.74 | 10.85 | 10.68 | 10.78 | 1,166,588 | +0.12(+1.13%) |
Mar 04, 2005 | 10.65 | 10.80 | 10.42 | 10.66 | 2,036,614 | +0.01(+0.09%) |
Mar 03, 2005 | 10.34 | 10.67 | 10.30 | 10.65 | 1,099,407 | +0.35(+3.40%) |
Mar 02, 2005 | 10.46 | 10.46 | 10.27 | 10.30 | 1,230,890 | -0.16(-1.53%) |
Mar 01, 2005 | 10.49 | 10.61 | 10.39 | 10.46 | 281,662 | +0.00(+0.00%) |
Feb 28, 2005 | 10.88 | 10.90 | 10.40 | 10.46 | 572,397 | -0.29(-2.70%) |
Feb 25, 2005 | 10.44 | 10.80 | 10.42 | 10.75 | 1,774,195 | +0.33(+3.17%) |
Feb 24, 2005 | 10.43 | 10.45 | 10.38 | 10.42 | 650,109 | -0.02(-0.19%) |
Feb 23, 2005 | 10.36 | 10.44 | 10.28 | 10.44 | 770,755 | +0.08(+0.77%) |
Feb 22, 2005 | 10.41 | 10.48 | 10.27 | 10.36 | 1,011,210 | +0.01(+0.10%) |
Feb 21, 2005 | 10.38 | 10.44 | 10.31 | 10.35 | 420,898 | -0.02(-0.19%) |
Feb 18, 2005 | 10.15 | 10.48 | 10.11 | 10.37 | 1,994,634 | +0.24(+2.37%) |
Feb 17, 2005 | 10.18 | 10.25 | 10.12 | 10.13 | 757,024 | +0.00(+0.00%) |
Feb 16, 2005 | 10.06 | 10.18 | 10.03 | 10.13 | 2,032,019 | +0.06(+0.60%) |
Feb 15, 2005 | 10.10 | 10.11 | 10.06 | 10.07 | 543,749 | +0.00(+0.00%) |
Feb 14, 2005 | 10.13 | 10.13 | 10.05 | 10.07 | 1,510,136 | +0.02(+0.20%) |
Feb 11, 2005 | 9.990 | 10.06 | 9.890 | 10.05 | 1,158,351 | +0.23(+2.34%) |
Feb 10, 2005 | 9.830 | 9.880 | 9.670 | 9.820 | 599,419 | -0.02(-0.20%) |
Feb 09, 2005 | 10.00 | 10.00 | 9.800 | 9.840 | 579,528 | -0.16(-1.60%) |
Feb 08, 2005 | 10.13 | 10.13 | 9.910 | 10.00 | 546,257 | -0.11(-1.09%) |
Feb 07, 2005 | 10.20 | 10.24 | 10.05 | 10.11 | 418,405 | -0.06(-0.59%) |
Feb 04, 2005 | 10.32 | 10.32 | 10.10 | 10.17 | 1,654,477 | -0.12(-1.17%) |
Feb 03, 2005 | 10.18 | 10.32 | 10.13 | 10.29 | 873,636 | +0.11(+1.08%) |
Feb 02, 2005 | 10.09 | 10.28 | 10.05 | 10.18 | 1,389,391 | +0.18(+1.80%) |
Feb 01, 2005 | 9.850 | 10.02 | 9.790 | 10.00 | 1,261,577 | +0.25(+2.56%) |
Jan 31, 2005 | 9.770 | 9.800 | 9.700 | 9.750 | 632,822 | -0.02(-0.20%) |
Jan 28, 2005 | 9.720 | 9.880 | 9.530 | 9.770 | 1,648,925 | +0.04(+0.41%) |
Jan 27, 2005 | 9.720 | 9.810 | 9.690 | 9.730 | 330,023 | +0.01(+0.10%) |
Jan 26, 2005 | 9.800 | 9.800 | 9.710 | 9.720 | 217,128 | -0.08(-0.82%) |
Jan 25, 2005 | 9.800 | 9.910 | 9.750 | 9.800 | 687,438 | +0.00(+0.00%) |
Jan 24, 2005 | 9.800 | 9.850 | 9.720 | 9.800 | 339,201 | +0.01(+0.10%) |
Jan 21, 2005 | 9.850 | 10.00 | 9.760 | 9.790 | 1,068,266 | -0.11(-1.11%) |
Jan 20, 2005 | 9.880 | 9.960 | 9.770 | 9.900 | 580,999 | -0.02(-0.20%) |
Jan 19, 2005 | 10.15 | 10.15 | 9.910 | 9.920 | 712,678 | -0.21(-2.07%) |
Jan 18, 2005 | 10.22 | 10.22 | 10.05 | 10.13 | 558,064 | -0.04(-0.39%) |
Jan 17, 2005 | 10.25 | 10.25 | 10.08 | 10.17 | 293,453 | +0.00(+0.00%) |
Jan 14, 2005 | 10.10 | 10.24 | 10.10 | 10.17 | 956,577 | +0.07(+0.69%) |
Jan 13, 2005 | 10.14 | 10.19 | 10.02 | 10.10 | 1,068,166 | -0.03(-0.30%) |
Jan 12, 2005 | 10.23 | 10.23 | 9.920 | 10.13 | 554,385 | -0.03(-0.30%) |
Jan 11, 2005 | 10.50 | 10.54 | 10.10 | 10.16 | 2,870,702 | -0.24(-2.31%) |
Jan 10, 2005 | 10.00 | 10.44 | 10.00 | 10.40 | 3,007,539 | +0.45(+4.52%) |
Jan 07, 2005 | 9.750 | 10.35 | 9.750 | 9.950 | 3,664,887 | +0.30(+3.11%) |
Jan 06, 2005 | 9.440 | 9.700 | 9.360 | 9.650 | 1,417,675 | +0.32(+3.43%) |
Jan 05, 2005 | 9.700 | 9.700 | 9.260 | 9.330 | 879,955 | -0.37(-3.81%) |
Jan 04, 2005 | 9.810 | 9.890 | 9.240 | 9.700 | 1,281,290 | -0.24(-2.41%) |
Dec 31, 2004 | 10.10 | 10.20 | 9.800 | 9.940 | 765,286 | -0.13(-1.29%) |
Dec 30, 2004 | 9.600 | 10.10 | 9.600 | 10.07 | 2,240,660 | +0.56(+5.89%) |
Dec 29, 2004 | 9.200 | 9.530 | 9.150 | 9.510 | 1,131,482 | +0.52(+5.78%) |
Dec 24, 2004 | 8.880 | 9.010 | 8.780 | 8.990 | 70,343 | +0.24(+2.74%) |
Dec 23, 2004 | 8.940 | 9.100 | 8.750 | 8.750 | 225,322 | -0.05(-0.57%) |
Dec 22, 2004 | 8.950 | 9.130 | 8.800 | 8.800 | 1,485,883 | -0.14(-1.57%) |
Dec 21, 2004 | 8.720 | 8.940 | 8.620 | 8.940 | 347,518 | +0.27(+3.11%) |
Dec 20, 2004 | 8.600 | 8.780 | 8.600 | 8.670 | 137,225 | +0.10(+1.17%) |
Dec 17, 2004 | 8.770 | 8.850 | 8.530 | 8.570 | 244,759 | -0.08(-0.92%) |
Dec 16, 2004 | 8.830 | 8.920 | 8.650 | 8.650 | 653,295 | -0.17(-1.93%) |
Dec 15, 2004 | 8.640 | 8.850 | 8.590 | 8.820 | 901,615 | +0.29(+3.40%) |
Dec 14, 2004 | 8.750 | 8.750 | 8.510 | 8.530 | 110,970 | -0.22(-2.51%) |
Dec 13, 2004 | 8.650 | 8.770 | 8.600 | 8.750 | 147,072 | +0.14(+1.63%) |
Dec 10, 2004 | 8.560 | 8.860 | 8.560 | 8.610 | 245,414 | +0.00(+0.00%) |
Dec 09, 2004 | 8.430 | 8.610 | 8.250 | 8.610 | 696,539 | +0.23(+2.74%) |
Dec 08, 2004 | 8.420 | 8.420 | 8.250 | 8.380 | 857,181 | -0.09(-1.06%) |
Dec 07, 2004 | 8.500 | 8.600 | 8.460 | 8.470 | 552,889 | -0.07(-0.82%) |
Dec 06, 2004 | 8.690 | 8.690 | 8.500 | 8.540 | 197,273 | -0.13(-1.50%) |
Dec 03, 2004 | 8.390 | 8.670 | 8.350 | 8.670 | 616,764 | +0.37(+4.46%) |
Dec 02, 2004 | 8.740 | 8.780 | 8.300 | 8.300 | 891,616 | -0.41(-4.71%) |
Dec 01, 2004 | 8.900 | 9.000 | 8.710 | 8.710 | 471,869 | -0.25(-2.79%) |
Nov 30, 2004 | 9.050 | 9.150 | 8.870 | 8.960 | 867,682 | -0.09(-0.99%) |
Nov 29, 2004 | 9.150 | 9.240 | 9.050 | 9.050 | 881,396 | -0.05(-0.55%) |
Nov 26, 2004 | 9.020 | 9.200 | 8.960 | 9.100 | 928,283 | +0.13(+1.45%) |
Nov 25, 2004 | 8.880 | 9.000 | 8.850 | 8.970 | 221,703 | +0.12(+1.36%) |
Nov 24, 2004 | 8.850 | 9.000 | 8.750 | 8.850 | 1,101,681 | +0.00(+0.00%) |
Nov 23, 2004 | 8.700 | 8.900 | 8.650 | 8.850 | 1,304,192 | +0.15(+1.72%) |
Nov 22, 2004 | 8.700 | 8.700 | 8.570 | 8.700 | 557,494 | +0.04(+0.46%) |
Nov 19, 2004 | 8.600 | 8.660 | 8.500 | 8.660 | 394,570 | +0.15(+1.76%) |
Nov 18, 2004 | 8.650 | 8.700 | 8.460 | 8.510 | 839,601 | -0.11(-1.28%) |
Nov 17, 2004 | 8.540 | 8.750 | 8.510 | 8.620 | 1,575,454 | +0.08(+0.94%) |
Nov 16, 2004 | 8.440 | 8.550 | 8.400 | 8.540 | 766,036 | +0.10(+1.18%) |
Nov 15, 2004 | 8.400 | 8.500 | 8.350 | 8.440 | 562,787 | +0.04(+0.48%) |
Nov 12, 2004 | 8.230 | 8.400 | 8.200 | 8.400 | 1,060,747 | +0.16(+1.94%) |
Nov 11, 2004 | 8.170 | 8.250 | 8.170 | 8.240 | 286,750 | +0.06(+0.73%) |
Nov 10, 2004 | 8.190 | 8.290 | 8.170 | 8.180 | 229,145 | +0.03(+0.37%) |
Nov 09, 2004 | 8.060 | 8.200 | 8.030 | 8.150 | 280,323 | +0.06(+0.74%) |
Nov 08, 2004 | 8.110 | 8.200 | 8.060 | 8.090 | 332,367 | -0.02(-0.25%) |
Nov 05, 2004 | 8.270 | 8.270 | 8.100 | 8.110 | 172,270 | -0.14(-1.70%) |
Nov 04, 2004 | 8.150 | 8.350 | 8.150 | 8.250 | 460,409 | +0.15(+1.85%) |
Nov 03, 2004 | 8.130 | 8.140 | 7.980 | 8.100 | 378,929 | +0.07(+0.87%) |
Nov 02, 2004 | 7.950 | 8.150 | 7.950 | 8.030 | 523,841 | +0.08(+1.01%) |
Nov 01, 2004 | 8.200 | 8.200 | 7.850 | 7.950 | 181,630 | -0.02(-0.25%) |
Oct 29, 2004 | 7.810 | 8.000 | 7.810 | 7.970 | 411,714 | +0.16(+2.05%) |
Oct 28, 2004 | 7.960 | 7.960 | 7.700 | 7.810 | 752,901 | -0.19(-2.38%) |
Oct 27, 2004 | 8.190 | 8.300 | 7.960 | 8.000 | 461,198 | -0.20(-2.44%) |
Oct 26, 2004 | 8.400 | 8.400 | 8.150 | 8.200 | 339,190 | -0.10(-1.20%) |
Oct 25, 2004 | 8.490 | 8.490 | 8.110 | 8.300 | 297,050 | +0.00(+0.00%) |
Oct 22, 2004 | 8.240 | 8.430 | 8.150 | 8.300 | 1,009,324 | +0.19(+2.34%) |
Oct 21, 2004 | 7.980 | 8.270 | 7.980 | 8.110 | 297,175 | +0.11(+1.37%) |
Oct 20, 2004 | 7.890 | 8.050 | 7.650 | 8.000 | 752,676 | +0.18(+2.30%) |
Oct 19, 2004 | 8.090 | 8.090 | 7.720 | 7.820 | 776,667 | -0.19(-2.37%) |
Oct 18, 2004 | 8.050 | 8.490 | 7.990 | 8.010 | 780,521 | +0.06(+0.75%) |
Oct 15, 2004 | 7.900 | 7.950 | 7.850 | 7.950 | 216,388 | +0.01(+0.13%) |
Oct 14, 2004 | 7.990 | 8.090 | 7.850 | 7.940 | 817,837 | +0.12(+1.53%) |
Oct 13, 2004 | 8.100 | 8.100 | 7.770 | 7.820 | 530,234 | -0.38(-4.63%) |
Oct 12, 2004 | 8.220 | 8.250 | 8.110 | 8.200 | 452,583 | -0.10(-1.20%) |
Oct 08, 2004 | 8.400 | 8.470 | 8.290 | 8.300 | 780,597 | -0.10(-1.19%) |
Oct 07, 2004 | 8.600 | 8.700 | 8.370 | 8.400 | 1,779,267 | -0.14(-1.64%) |
Oct 06, 2004 | 8.500 | 8.750 | 8.400 | 8.540 | 3,568,690 | +0.10(+1.18%) |
Oct 05, 2004 | 8.280 | 8.450 | 8.170 | 8.440 | 3,010,846 | +0.14(+1.69%) |
Oct 04, 2004 | 8.330 | 8.330 | 8.150 | 8.300 | 2,304,174 | -0.03(-0.36%) |
Oct 01, 2004 | 7.990 | 8.380 | 7.940 | 8.330 | 2,870,919 | +0.39(+4.91%) |
Sep 30, 2004 | 7.910 | 8.000 | 7.850 | 7.940 | 1,306,710 | +0.03(+0.38%) |
Sep 29, 2004 | 7.920 | 8.080 | 7.880 | 7.910 | 1,378,147 | +0.05(+0.64%) |
Sep 28, 2004 | 7.660 | 8.080 | 7.620 | 7.860 | 3,006,976 | +0.20(+2.61%) |
Sep 27, 2004 | 7.650 | 7.680 | 7.600 | 7.660 | 393,196 | +0.06(+0.79%) |
Sep 24, 2004 | 7.560 | 7.620 | 7.450 | 7.600 | 331,368 | +0.04(+0.53%) |
Sep 23, 2004 | 7.550 | 7.600 | 7.500 | 7.560 | 596,310 | +0.08(+1.07%) |
Sep 22, 2004 | 7.400 | 7.500 | 7.350 | 7.480 | 484,717 | +0.11(+1.49%) |
Sep 21, 2004 | 7.150 | 7.400 | 7.110 | 7.370 | 611,877 | +0.25(+3.51%) |
Sep 20, 2004 | 7.160 | 7.240 | 7.110 | 7.120 | 419,367 | +0.00(+0.00%) |
Sep 17, 2004 | 7.120 | 7.240 | 7.120 | 7.120 | 252,464 | -0.03(-0.42%) |
Sep 16, 2004 | 7.200 | 7.240 | 7.130 | 7.150 | 302,639 | -0.08(-1.11%) |
Sep 15, 2004 | 7.120 | 7.250 | 7.110 | 7.230 | 1,243,653 | +0.09(+1.26%) |
Sep 14, 2004 | 7.110 | 7.180 | 7.080 | 7.140 | 287,418 | +0.04(+0.56%) |
Sep 13, 2004 | 7.070 | 7.140 | 7.070 | 7.100 | 234,839 | -0.04(-0.56%) |
Sep 10, 2004 | 7.060 | 7.150 | 6.950 | 7.140 | 845,689 | +0.08(+1.13%) |
Sep 09, 2004 | 7.050 | 7.120 | 7.050 | 7.060 | 732,234 | -0.06(-0.84%) |
Sep 08, 2004 | 7.030 | 7.120 | 6.960 | 7.120 | 647,258 | +0.12(+1.71%) |
Sep 07, 2004 | 7.240 | 7.240 | 6.910 | 7.000 | 1,427,514 | -0.23(-3.18%) |
Sep 03, 2004 | 7.250 | 7.280 | 7.190 | 7.230 | 224,411 | -0.04(-0.55%) |
Sep 02, 2004 | 7.260 | 7.290 | 7.230 | 7.270 | 254,956 | -0.03(-0.41%) |
Sep 01, 2004 | 7.210 | 7.340 | 7.200 | 7.300 | 1,243,851 | +0.07(+0.97%) |
Aug 31, 2004 | 7.220 | 7.290 | 7.200 | 7.230 | 364,399 | -0.02(-0.28%) |
Aug 30, 2004 | 7.210 | 7.320 | 7.210 | 7.250 | 190,279 | -0.03(-0.41%) |
Aug 27, 2004 | 7.260 | 7.320 | 7.220 | 7.280 | 107,947 | -0.04(-0.55%) |
Aug 26, 2004 | 7.270 | 7.390 | 7.240 | 7.320 | 1,865,611 | -0.02(-0.27%) |
Aug 25, 2004 | 7.280 | 7.370 | 7.280 | 7.340 | 98,688 | +0.04(+0.55%) |
Aug 24, 2004 | 7.310 | 7.370 | 7.300 | 7.300 | 117,193 | -0.09(-1.22%) |
Aug 23, 2004 | 7.330 | 7.390 | 7.290 | 7.390 | 206,745 | +0.05(+0.68%) |
Aug 20, 2004 | 7.350 | 7.390 | 7.280 | 7.340 | 317,994 | -0.01(-0.14%) |
Aug 19, 2004 | 7.450 | 7.540 | 7.330 | 7.350 | 427,652 | -0.06(-0.81%) |
Aug 18, 2004 | 7.280 | 7.450 | 7.280 | 7.410 | 646,245 | +0.06(+0.82%) |
Aug 17, 2004 | 7.490 | 7.490 | 7.270 | 7.350 | 217,893 | -0.15(-2.00%) |
Aug 16, 2004 | 7.330 | 7.500 | 7.300 | 7.500 | 182,666 | +0.15(+2.04%) |
Aug 13, 2004 | 7.260 | 7.400 | 7.260 | 7.350 | 71,999 | +0.03(+0.41%) |
Aug 12, 2004 | 7.340 | 7.340 | 7.280 | 7.320 | 531,255 | -0.05(-0.68%) |
Aug 11, 2004 | 7.330 | 7.370 | 7.220 | 7.370 | 166,843 | +0.04(+0.55%) |
Aug 10, 2004 | 7.060 | 7.330 | 7.060 | 7.330 | 179,769 | +0.26(+3.68%) |
Aug 09, 2004 | 7.060 | 7.350 | 7.060 | 7.070 | 311,806 | -0.23(-3.15%) |
Aug 06, 2004 | 7.400 | 7.450 | 7.250 | 7.300 | 280,609 | -0.10(-1.35%) |
Aug 05, 2004 | 7.310 | 7.580 | 7.210 | 7.400 | 639,357 | +0.03(+0.41%) |
Aug 04, 2004 | 7.450 | 7.450 | 7.320 | 7.370 | 177,304 | -0.06(-0.81%) |
Aug 03, 2004 | 7.230 | 7.450 | 7.230 | 7.430 | 198,768 | +0.13(+1.78%) |
Jul 30, 2004 | 7.170 | 7.340 | 7.160 | 7.300 | 860,131 | +0.14(+1.96%) |
Jul 29, 2004 | 7.060 | 7.240 | 7.060 | 7.160 | 220,000 | +0.06(+0.85%) |
Jul 28, 2004 | 7.000 | 7.120 | 7.000 | 7.100 | 418,400 | +0.14(+2.01%) |
Jul 27, 2004 | 6.970 | 7.060 | 6.900 | 6.960 | 1,499,500 | -0.01(-0.14%) |
Jul 26, 2004 | 7.100 | 7.110 | 6.910 | 6.970 | 423,600 | -0.13(-1.83%) |
Jul 23, 2004 | 7.100 | 7.190 | 7.080 | 7.100 | 439,000 | -0.08(-1.11%) |
Jul 22, 2004 | 7.100 | 7.260 | 7.080 | 7.180 | 268,400 | +0.00(+0.00%) |
Jul 21, 2004 | 7.280 | 7.350 | 7.060 | 7.180 | 372,000 | -0.08(-1.10%) |
Jul 20, 2004 | 7.360 | 7.450 | 7.260 | 7.260 | 954,500 | -0.17(-2.29%) |
Jul 19, 2004 | 7.540 | 7.540 | 7.350 | 7.430 | 281,400 | -0.12(-1.59%) |
Jul 16, 2004 | 7.420 | 7.650 | 7.400 | 7.550 | 2,306,800 | +0.14(+1.89%) |
Jul 15, 2004 | 7.350 | 7.430 | 7.310 | 7.410 | 318,600 | +0.01(+0.14%) |
Jul 14, 2004 | 7.320 | 7.400 | 7.200 | 7.400 | 71,200 | +0.03(+0.41%) |
Jul 13, 2004 | 7.170 | 7.380 | 7.170 | 7.370 | 127,900 | +0.12(+1.66%) |
Jul 12, 2004 | 7.350 | 7.400 | 7.200 | 7.250 | 95,400 | -0.15(-2.03%) |
Jul 09, 2004 | 7.300 | 7.400 | 7.300 | 7.400 | 213,600 | +0.10(+1.37%) |
Jul 08, 2004 | 7.330 | 7.370 | 7.200 | 7.300 | 458,400 | -0.05(-0.68%) |
Jul 07, 2004 | 7.290 | 7.400 | 7.230 | 7.350 | 1,035,700 | +0.06(+0.82%) |
Jul 06, 2004 | 7.120 | 7.310 | 7.000 | 7.290 | 1,072,600 | +0.21(+2.97%) |
Jul 05, 2004 | 6.900 | 7.090 | 6.900 | 7.080 | 1,101,900 | +0.04(+0.57%) |
Jul 02, 2004 | 6.870 | 7.050 | 6.870 | 7.040 | 85,600 | -0.01(-0.14%) |
Jun 30, 2004 | 6.970 | 7.090 | 6.930 | 7.050 | 220,800 | +0.09(+1.29%) |
Jun 29, 2004 | 6.950 | 6.990 | 6.850 | 6.960 | 304,100 | +0.02(+0.29%) |
Jun 28, 2004 | 6.820 | 6.990 | 6.820 | 6.940 | 279,500 | +0.12(+1.76%) |
Jun 25, 2004 | 7.140 | 7.140 | 6.810 | 6.820 | 163,700 | -0.18(-2.57%) |
Jun 24, 2004 | 6.950 | 7.120 | 6.950 | 7.000 | 494,400 | +0.03(+0.43%) |
Jun 23, 2004 | 7.090 | 7.160 | 6.960 | 6.970 | 324,400 | -0.22(-3.06%) |
Jun 22, 2004 | 7.190 | 7.200 | 7.070 | 7.190 | 895,600 | +0.04(+0.56%) |
Jun 21, 2004 | 7.240 | 7.290 | 7.110 | 7.150 | 602,100 | -0.10(-1.38%) |
Jun 18, 2004 | 7.100 | 7.300 | 7.100 | 7.250 | 808,300 | +0.15(+2.11%) |
Jun 17, 2004 | 7.010 | 7.230 | 6.960 | 7.100 | 368,600 | +0.07(+1.00%) |
Jun 16, 2004 | 6.820 | 7.030 | 6.820 | 7.030 | 917,400 | +0.18(+2.63%) |
Jun 15, 2004 | 6.850 | 6.940 | 6.810 | 6.850 | 332,900 | +0.00(+0.00%) |
Jun 14, 2004 | 6.860 | 6.890 | 6.800 | 6.850 | 206,000 | +0.00(+0.00%) |
Jun 11, 2004 | 6.850 | 6.900 | 6.810 | 6.850 | 175,700 | -0.01(-0.15%) |
Jun 10, 2004 | 6.760 | 6.900 | 6.760 | 6.860 | 256,200 | +0.04(+0.59%) |
Jun 09, 2004 | 6.850 | 6.880 | 6.700 | 6.820 | 175,100 | +0.00(+0.00%) |
Jun 08, 2004 | 6.750 | 6.950 | 6.750 | 6.820 | 174,500 | -0.02(-0.29%) |
Jun 07, 2004 | 6.720 | 6.840 | 6.710 | 6.840 | 127,200 | +0.04(+0.59%) |
Jun 04, 2004 | 6.760 | 6.830 | 6.730 | 6.800 | 47,500 | -0.02(-0.29%) |
Jun 03, 2004 | 6.840 | 6.850 | 6.750 | 6.820 | 311,300 | +0.00(+0.00%) |
Jun 02, 2004 | 6.730 | 6.830 | 6.660 | 6.820 | 297,500 | +0.02(+0.29%) |
Jun 01, 2004 | 6.850 | 6.950 | 6.750 | 6.800 | 136,000 | -0.04(-0.58%) |
May 31, 2004 | 6.820 | 6.900 | 6.760 | 6.840 | 108,400 | +0.02(+0.29%) |
May 28, 2004 | 6.800 | 6.900 | 6.760 | 6.820 | 80,800 | -0.01(-0.15%) |
May 27, 2004 | 6.810 | 6.850 | 6.750 | 6.830 | 249,800 | -0.02(-0.29%) |
May 26, 2004 | 6.840 | 6.900 | 6.800 | 6.850 | 191,300 | +0.02(+0.29%) |
May 25, 2004 | 6.780 | 6.830 | 6.610 | 6.830 | 190,800 | +0.06(+0.89%) |
May 21, 2004 | 6.610 | 6.780 | 6.610 | 6.770 | 241,800 | +0.15(+2.27%) |
May 20, 2004 | 6.670 | 6.700 | 6.570 | 6.620 | 171,300 | +0.02(+0.30%) |
May 19, 2004 | 6.340 | 6.690 | 6.340 | 6.600 | 1,140,000 | +0.31(+4.93%) |
May 18, 2004 | 6.330 | 6.360 | 6.240 | 6.290 | 184,200 | -0.07(-1.10%) |
May 17, 2004 | 6.380 | 6.380 | 6.210 | 6.360 | 129,000 | +0.08(+1.27%) |
May 14, 2004 | 6.250 | 6.310 | 6.230 | 6.280 | 493,200 | +0.03(+0.48%) |
May 13, 2004 | 6.280 | 6.320 | 6.230 | 6.250 | 349,300 | +0.03(+0.48%) |
May 12, 2004 | 6.250 | 6.300 | 6.190 | 6.220 | 463,100 | -0.02(-0.32%) |
May 11, 2004 | 6.180 | 6.350 | 6.150 | 6.240 | 364,000 | +0.09(+1.46%) |
May 10, 2004 | 6.160 | 6.200 | 6.020 | 6.150 | 352,700 | -0.10(-1.60%) |
May 07, 2004 | 6.400 | 6.400 | 6.200 | 6.250 | 672,800 | -0.17(-2.65%) |
May 06, 2004 | 6.450 | 6.490 | 6.350 | 6.420 | 424,200 | -0.03(-0.47%) |
May 05, 2004 | 6.400 | 6.500 | 6.350 | 6.450 | 602,700 | +0.10(+1.57%) |
May 04, 2004 | 6.270 | 6.500 | 6.250 | 6.350 | 1,107,300 | +0.10(+1.60%) |
May 03, 2004 | 6.350 | 6.350 | 6.200 | 6.250 | 283,700 | -0.18(-2.80%) |
Apr 30, 2004 | 6.300 | 6.550 | 6.300 | 6.430 | 331,700 | +0.08(+1.26%) |
Apr 29, 2004 | 6.060 | 6.400 | 6.060 | 6.350 | 521,900 | +0.24(+3.93%) |
Apr 28, 2004 | 6.580 | 6.580 | 6.110 | 6.110 | 895,700 | -0.49(-7.42%) |
Apr 27, 2004 | 6.500 | 6.650 | 6.500 | 6.600 | 433,100 | +0.02(+0.30%) |
Apr 26, 2004 | 6.720 | 6.750 | 6.400 | 6.580 | 1,091,100 | -0.10(-1.50%) |
Apr 23, 2004 | 6.850 | 6.870 | 6.680 | 6.680 | 244,200 | -0.12(-1.76%) |
Apr 22, 2004 | 6.780 | 6.850 | 6.700 | 6.800 | 2,349,600 | +0.05(+0.74%) |
Apr 21, 2004 | 7.010 | 7.050 | 6.660 | 6.750 | 1,726,500 | -0.29(-4.12%) |
Apr 20, 2004 | 7.270 | 7.290 | 6.980 | 7.040 | 295,400 | -0.19(-2.63%) |
Apr 19, 2004 | 7.220 | 7.250 | 7.160 | 7.230 | 151,700 | +0.01(+0.14%) |
Apr 16, 2004 | 7.070 | 7.340 | 7.070 | 7.220 | 332,200 | +0.23(+3.29%) |
Apr 15, 2004 | 6.950 | 7.060 | 6.810 | 6.990 | 362,500 | +0.04(+0.58%) |
Apr 14, 2004 | 7.150 | 7.200 | 6.910 | 6.950 | 1,305,700 | -0.25(-3.47%) |
Apr 13, 2004 | 7.550 | 7.560 | 7.130 | 7.200 | 575,700 | -0.37(-4.89%) |
Apr 12, 2004 | 7.550 | 7.600 | 7.500 | 7.570 | 204,900 | +0.07(+0.93%) |
Apr 08, 2004 | 7.590 | 7.600 | 7.500 | 7.500 | 762,300 | -0.08(-1.06%) |
Apr 07, 2004 | 7.550 | 7.580 | 7.450 | 7.580 | 254,300 | +0.08(+1.07%) |
Apr 06, 2004 | 7.560 | 7.600 | 7.370 | 7.500 | 644,300 | -0.01(-0.13%) |
Apr 05, 2004 | 7.500 | 7.600 | 7.410 | 7.510 | 560,900 | -0.03(-0.40%) |
Apr 02, 2004 | 7.340 | 7.540 | 7.300 | 7.540 | 1,040,400 | +0.24(+3.29%) |