Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 6.840 | 6.950 | 6.700 | 6.850 | 326,700 | -0.02(-0.29%) |
Apr 28, 2005 | 7.100 | 7.120 | 6.860 | 6.870 | 233,469 | -0.21(-2.97%) |
Apr 27, 2005 | 7.040 | 7.180 | 6.940 | 7.080 | 106,755 | -0.05(-0.70%) |
Apr 26, 2005 | 7.230 | 7.260 | 6.760 | 7.130 | 426,172 | -0.07(-0.97%) |
Apr 25, 2005 | 7.090 | 7.240 | 7.050 | 7.200 | 335,577 | +0.07(+0.98%) |
Apr 22, 2005 | 7.160 | 7.160 | 7.030 | 7.130 | 409,897 | -0.03(-0.42%) |
Apr 21, 2005 | 7.150 | 7.210 | 7.070 | 7.160 | 551,016 | +0.05(+0.70%) |
Apr 20, 2005 | 7.220 | 7.260 | 7.090 | 7.110 | 246,772 | -0.09(-1.25%) |
Apr 19, 2005 | 7.200 | 7.390 | 6.980 | 7.200 | 451,156 | -0.04(-0.55%) |
Apr 18, 2005 | 7.150 | 7.270 | 7.000 | 7.240 | 373,458 | +0.05(+0.70%) |
Apr 15, 2005 | 7.260 | 7.670 | 7.150 | 7.190 | 206,300 | -0.02(-0.28%) |
Apr 14, 2005 | 7.300 | 7.500 | 7.210 | 7.210 | 216,546 | -0.12(-1.64%) |
Apr 13, 2005 | 7.290 | 7.360 | 7.200 | 7.330 | 440,376 | +0.07(+0.96%) |
Apr 12, 2005 | 7.100 | 7.340 | 6.900 | 7.260 | 315,142 | +0.11(+1.54%) |
Apr 11, 2005 | 7.130 | 7.330 | 7.070 | 7.150 | 257,578 | -0.04(-0.56%) |
Apr 08, 2005 | 7.200 | 7.310 | 7.110 | 7.190 | 248,532 | -0.03(-0.42%) |
Apr 07, 2005 | 7.020 | 7.320 | 6.970 | 7.220 | 334,405 | +0.20(+2.85%) |
Apr 06, 2005 | 6.680 | 7.030 | 6.620 | 7.020 | 432,981 | +0.37(+5.56%) |
Apr 05, 2005 | 6.820 | 6.950 | 6.600 | 6.650 | 602,648 | -0.09(-1.34%) |
Apr 04, 2005 | 6.720 | 6.850 | 6.530 | 6.740 | 263,160 | +0.04(+0.60%) |
Apr 01, 2005 | 6.810 | 6.930 | 6.510 | 6.700 | 246,303 | -0.08(-1.18%) |
Mar 31, 2005 | 6.920 | 6.920 | 6.660 | 6.780 | 327,822 | -0.14(-2.02%) |
Mar 30, 2005 | 6.590 | 6.970 | 6.510 | 6.920 | 331,056 | +0.31(+4.69%) |
Mar 29, 2005 | 7.160 | 7.250 | 6.560 | 6.610 | 468,190 | -0.54(-7.55%) |
Mar 28, 2005 | 7.280 | 7.350 | 7.100 | 7.150 | 966,049 | -0.13(-1.79%) |
Mar 24, 2005 | 7.080 | 7.420 | 7.041 | 7.280 | 325,266 | +0.26(+3.70%) |
Mar 23, 2005 | 7.000 | 7.090 | 6.960 | 7.020 | 219,727 | +0.02(+0.29%) |
Mar 22, 2005 | 6.990 | 7.060 | 6.800 | 7.000 | 342,824 | +0.08(+1.16%) |
Mar 21, 2005 | 6.700 | 6.980 | 6.490 | 6.920 | 224,379 | +0.27(+4.06%) |
Mar 18, 2005 | 6.690 | 6.750 | 6.500 | 6.650 | 483,030 | -0.07(-1.04%) |
Mar 17, 2005 | 6.590 | 6.810 | 6.480 | 6.720 | 456,178 | +0.17(+2.60%) |
Mar 16, 2005 | 6.450 | 6.590 | 6.450 | 6.550 | 249,939 | +0.07(+1.08%) |
Mar 15, 2005 | 6.960 | 7.070 | 6.430 | 6.480 | 306,488 | -0.30(-4.42%) |
Mar 14, 2005 | 6.170 | 7.120 | 6.170 | 6.780 | 517,300 | +0.48(+7.62%) |
Mar 11, 2005 | 6.260 | 6.430 | 6.260 | 6.300 | 185,233 | -0.01(-0.16%) |
Mar 10, 2005 | 6.220 | 6.460 | 6.220 | 6.310 | 364,150 | +0.01(+0.16%) |
Mar 09, 2005 | 6.070 | 6.420 | 6.020 | 6.300 | 475,472 | +0.19(+3.11%) |
Mar 08, 2005 | 6.350 | 6.380 | 6.040 | 6.110 | 219,426 | -0.21(-3.32%) |
Mar 07, 2005 | 6.610 | 6.720 | 6.290 | 6.320 | 289,580 | -0.36(-5.39%) |
Mar 04, 2005 | 7.100 | 7.150 | 6.600 | 6.680 | 296,094 | -0.30(-4.30%) |
Mar 03, 2005 | 7.080 | 7.200 | 6.920 | 6.980 | 337,981 | -0.13(-1.83%) |
Mar 02, 2005 | 7.050 | 7.270 | 7.010 | 7.110 | 114,893 | +0.00(+0.00%) |
Mar 01, 2005 | 7.050 | 7.180 | 7.030 | 7.110 | 174,798 | +0.00(+0.00%) |
Feb 28, 2005 | 7.290 | 7.360 | 6.990 | 7.110 | 229,122 | -0.29(-3.92%) |
Feb 25, 2005 | 7.040 | 7.400 | 7.000 | 7.400 | 233,967 | +0.30(+4.23%) |
Feb 24, 2005 | 6.950 | 7.150 | 6.940 | 7.100 | 328,453 | +0.10(+1.43%) |
Feb 23, 2005 | 6.850 | 7.040 | 6.850 | 7.000 | 834,666 | +0.13(+1.89%) |
Feb 22, 2005 | 7.100 | 7.100 | 6.850 | 6.870 | 381,310 | -0.21(-2.97%) |
Feb 18, 2005 | 7.100 | 7.170 | 6.970 | 7.080 | 173,008 | +0.05(+0.71%) |
Feb 17, 2005 | 7.100 | 7.260 | 6.950 | 7.030 | 391,586 | +0.03(+0.43%) |
Feb 16, 2005 | 6.930 | 7.090 | 6.800 | 7.000 | 306,576 | +0.05(+0.72%) |
Feb 15, 2005 | 6.940 | 7.260 | 6.930 | 6.950 | 223,420 | -0.02(-0.29%) |
Feb 14, 2005 | 7.270 | 7.270 | 6.910 | 6.970 | 152,108 | -0.18(-2.52%) |
Feb 11, 2005 | 7.060 | 7.370 | 6.910 | 7.150 | 356,633 | +0.19(+2.73%) |
Feb 10, 2005 | 7.020 | 7.400 | 6.740 | 6.960 | 559,014 | -0.10(-1.42%) |
Feb 09, 2005 | 7.690 | 7.690 | 7.050 | 7.060 | 277,518 | -0.58(-7.59%) |
Feb 08, 2005 | 7.810 | 7.810 | 7.520 | 7.640 | 191,604 | -0.08(-1.04%) |
Feb 07, 2005 | 8.030 | 8.060 | 7.580 | 7.720 | 440,567 | -0.32(-3.98%) |
Feb 04, 2005 | 7.710 | 8.050 | 7.590 | 8.040 | 294,752 | +0.45(+5.93%) |
Feb 03, 2005 | 7.640 | 7.690 | 7.550 | 7.590 | 210,935 | -0.16(-2.06%) |
Feb 02, 2005 | 7.910 | 8.000 | 7.610 | 7.750 | 295,042 | -0.25(-3.12%) |
Feb 01, 2005 | 7.960 | 8.020 | 7.770 | 8.000 | 388,145 | +0.24(+3.09%) |
Jan 31, 2005 | 7.800 | 7.960 | 7.751 | 7.760 | 92,092 | +0.10(+1.31%) |
Jan 28, 2005 | 8.050 | 8.050 | 7.580 | 7.660 | 212,011 | -0.25(-3.16%) |
Jan 27, 2005 | 7.910 | 8.070 | 7.790 | 7.910 | 223,343 | -0.09(-1.12%) |
Jan 26, 2005 | 7.960 | 8.050 | 7.870 | 8.000 | 497,988 | +0.19(+2.43%) |
Jan 25, 2005 | 7.740 | 8.010 | 7.710 | 7.810 | 247,216 | +0.06(+0.77%) |
Jan 24, 2005 | 7.750 | 7.990 | 7.720 | 7.750 | 344,602 | -0.10(-1.27%) |
Jan 21, 2005 | 8.000 | 8.080 | 7.600 | 7.850 | 488,439 | -0.15(-1.88%) |
Jan 20, 2005 | 8.030 | 8.290 | 7.740 | 8.000 | 916,353 | -0.07(-0.93%) |
Jan 19, 2005 | 8.440 | 8.700 | 8.010 | 8.075 | 687,307 | -0.59(-6.76%) |
Jan 18, 2005 | 8.540 | 8.750 | 8.400 | 8.660 | 303,287 | +0.02(+0.23%) |
Jan 14, 2005 | 8.790 | 8.980 | 8.550 | 8.640 | 303,476 | -0.02(-0.23%) |
Jan 13, 2005 | 8.660 | 8.950 | 8.640 | 8.660 | 810,218 | -0.09(-1.03%) |
Jan 12, 2005 | 9.070 | 9.150 | 8.300 | 8.750 | 656,160 | +0.36(+4.29%) |
Jan 11, 2005 | 8.550 | 8.710 | 8.350 | 8.390 | 335,980 | -0.19(-2.21%) |
Jan 10, 2005 | 8.530 | 8.900 | 8.510 | 8.580 | 269,409 | -0.03(-0.35%) |
Jan 07, 2005 | 8.770 | 8.810 | 8.450 | 8.610 | 292,165 | -0.04(-0.46%) |
Jan 06, 2005 | 8.620 | 8.850 | 8.350 | 8.650 | 224,634 | +0.05(+0.58%) |
Jan 05, 2005 | 8.700 | 8.840 | 8.410 | 8.600 | 358,301 | -0.20(-2.27%) |
Jan 04, 2005 | 9.330 | 9.420 | 8.710 | 8.800 | 355,326 | -0.40(-4.35%) |
Jan 03, 2005 | 9.600 | 9.690 | 9.130 | 9.200 | 378,482 | -0.30(-3.16%) |
Dec 31, 2004 | 9.610 | 9.650 | 9.460 | 9.500 | 210,500 | -0.03(-0.31%) |
Dec 30, 2004 | 9.620 | 9.770 | 9.500 | 9.530 | 114,100 | -0.09(-0.94%) |
Dec 29, 2004 | 9.520 | 9.700 | 9.450 | 9.620 | 195,600 | -0.12(-1.23%) |
Dec 28, 2004 | 9.600 | 9.790 | 9.410 | 9.740 | 253,000 | +0.19(+1.99%) |
Dec 27, 2004 | 9.440 | 9.550 | 9.340 | 9.550 | 193,800 | +0.03(+0.32%) |
Dec 23, 2004 | 9.490 | 9.790 | 9.420 | 9.520 | 216,800 | +0.03(+0.32%) |
Dec 22, 2004 | 9.380 | 9.500 | 9.200 | 9.490 | 175,600 | +0.09(+0.96%) |
Dec 21, 2004 | 9.390 | 9.420 | 9.140 | 9.400 | 187,700 | +0.11(+1.18%) |
Dec 20, 2004 | 9.190 | 9.490 | 9.190 | 9.290 | 196,700 | -0.05(-0.54%) |
Dec 17, 2004 | 9.200 | 9.460 | 9.090 | 9.340 | 375,900 | +0.09(+0.97%) |
Dec 16, 2004 | 9.300 | 9.490 | 9.120 | 9.250 | 471,500 | -0.16(-1.70%) |
Dec 15, 2004 | 9.200 | 9.450 | 9.180 | 9.410 | 289,000 | +0.11(+1.18%) |
Dec 14, 2004 | 9.140 | 9.300 | 8.940 | 9.300 | 255,400 | +0.23(+2.54%) |
Dec 13, 2004 | 8.990 | 9.200 | 8.800 | 9.070 | 286,700 | +0.15(+1.68%) |
Dec 10, 2004 | 8.990 | 9.170 | 8.780 | 8.920 | 168,900 | -0.06(-0.67%) |
Dec 09, 2004 | 8.970 | 9.000 | 8.660 | 8.980 | 205,300 | +0.03(+0.34%) |
Dec 08, 2004 | 8.860 | 9.000 | 8.700 | 8.950 | 273,800 | +0.25(+2.87%) |
Dec 07, 2004 | 8.980 | 9.000 | 8.540 | 8.700 | 314,200 | -0.22(-2.47%) |
Dec 06, 2004 | 8.830 | 9.000 | 8.610 | 8.920 | 477,600 | +0.30(+3.48%) |
Dec 03, 2004 | 8.750 | 8.800 | 8.600 | 8.620 | 182,700 | -0.25(-2.82%) |
Dec 02, 2004 | 8.610 | 8.870 | 8.500 | 8.870 | 625,100 | +0.13(+1.49%) |
Dec 01, 2004 | 8.900 | 8.900 | 8.470 | 8.740 | 408,500 | -0.23(-2.56%) |
Nov 30, 2004 | 8.610 | 8.970 | 8.500 | 8.970 | 388,700 | +0.24(+2.75%) |
Nov 29, 2004 | 8.780 | 8.780 | 8.470 | 8.730 | 210,300 | +0.04(+0.46%) |
Nov 26, 2004 | 8.700 | 8.880 | 8.550 | 8.690 | 76,400 | -0.06(-0.69%) |
Nov 24, 2004 | 8.690 | 8.900 | 8.660 | 8.750 | 153,600 | -0.05(-0.57%) |
Nov 23, 2004 | 8.890 | 8.900 | 8.520 | 8.800 | 321,500 | +0.00(+0.00%) |
Nov 22, 2004 | 8.430 | 8.800 | 8.400 | 8.800 | 364,600 | +0.27(+3.17%) |
Nov 19, 2004 | 8.715 | 8.770 | 8.260 | 8.530 | 243,400 | -0.16(-1.84%) |
Nov 18, 2004 | 8.850 | 9.140 | 8.660 | 8.690 | 286,800 | -0.35(-3.87%) |
Nov 17, 2004 | 9.160 | 9.274 | 8.850 | 9.040 | 272,200 | +0.11(+1.23%) |
Nov 16, 2004 | 9.050 | 9.230 | 8.920 | 8.930 | 304,800 | -0.32(-3.46%) |
Nov 15, 2004 | 9.120 | 9.250 | 9.020 | 9.250 | 402,300 | +0.13(+1.43%) |
Nov 12, 2004 | 9.000 | 9.200 | 8.801 | 9.120 | 241,900 | +0.12(+1.33%) |
Nov 11, 2004 | 8.940 | 9.050 | 8.850 | 9.000 | 195,100 | +0.03(+0.33%) |
Nov 10, 2004 | 8.851 | 9.050 | 8.850 | 8.970 | 277,500 | +0.05(+0.56%) |
Nov 09, 2004 | 8.940 | 9.240 | 8.840 | 8.920 | 528,300 | -0.01(-0.11%) |
Nov 08, 2004 | 8.890 | 9.000 | 8.700 | 8.930 | 190,200 | +0.04(+0.45%) |
Nov 05, 2004 | 8.761 | 9.040 | 8.700 | 8.890 | 248,100 | -0.02(-0.22%) |
Nov 04, 2004 | 8.760 | 8.970 | 8.600 | 8.910 | 407,700 | +0.11(+1.25%) |
Nov 03, 2004 | 8.660 | 9.000 | 8.660 | 8.800 | 298,500 | +0.21(+2.44%) |
Nov 02, 2004 | 8.860 | 9.060 | 8.520 | 8.590 | 333,700 | -0.27(-3.05%) |
Nov 01, 2004 | 8.790 | 9.000 | 8.610 | 8.860 | 1,086,200 | -0.04(-0.45%) |
Oct 29, 2004 | 8.600 | 8.930 | 8.500 | 8.900 | 569,900 | +0.14(+1.60%) |
Oct 28, 2004 | 8.940 | 8.940 | 8.610 | 8.760 | 246,300 | -0.14(-1.57%) |
Oct 27, 2004 | 8.661 | 8.900 | 8.590 | 8.900 | 408,000 | +0.00(+0.00%) |
Oct 26, 2004 | 8.440 | 8.940 | 8.440 | 8.900 | 197,100 | +0.34(+3.97%) |
Oct 25, 2004 | 8.320 | 8.560 | 8.210 | 8.560 | 191,400 | +0.19(+2.27%) |
Oct 22, 2004 | 8.720 | 8.720 | 8.200 | 8.370 | 247,700 | -0.21(-2.45%) |
Oct 21, 2004 | 8.490 | 8.760 | 8.390 | 8.580 | 141,800 | +0.00(+0.00%) |
Oct 20, 2004 | 8.490 | 8.750 | 8.190 | 8.580 | 326,500 | -0.01(-0.12%) |
Oct 19, 2004 | 8.450 | 8.750 | 8.300 | 8.590 | 305,600 | +0.22(+2.63%) |
Oct 18, 2004 | 8.360 | 8.540 | 8.150 | 8.370 | 226,700 | +0.14(+1.70%) |
Oct 15, 2004 | 8.060 | 8.500 | 7.980 | 8.230 | 237,000 | +0.16(+1.98%) |
Oct 14, 2004 | 8.170 | 8.330 | 7.970 | 8.070 | 173,300 | -0.11(-1.34%) |
Oct 13, 2004 | 8.530 | 8.650 | 8.180 | 8.180 | 155,700 | -0.25(-2.97%) |
Oct 12, 2004 | 8.600 | 8.750 | 8.410 | 8.430 | 119,800 | -0.27(-3.10%) |
Oct 11, 2004 | 8.330 | 8.770 | 8.330 | 8.700 | 103,100 | +0.35(+4.19%) |
Oct 08, 2004 | 8.710 | 8.900 | 8.340 | 8.350 | 279,100 | -0.12(-1.42%) |
Oct 07, 2004 | 8.900 | 9.100 | 8.450 | 8.470 | 287,400 | -0.63(-6.92%) |
Oct 06, 2004 | 8.600 | 9.100 | 8.600 | 9.100 | 259,300 | +0.42(+4.84%) |
Oct 05, 2004 | 8.770 | 8.890 | 8.580 | 8.680 | 266,100 | -0.14(-1.59%) |
Oct 04, 2004 | 8.530 | 8.910 | 8.480 | 8.820 | 245,100 | +0.22(+2.56%) |
Oct 01, 2004 | 8.070 | 8.640 | 8.070 | 8.600 | 358,600 | +0.54(+6.70%) |
Sep 30, 2004 | 8.080 | 8.150 | 7.880 | 8.060 | 193,000 | -0.09(-1.10%) |
Sep 29, 2004 | 7.690 | 8.170 | 7.600 | 8.150 | 378,300 | +0.03(+0.37%) |
Sep 28, 2004 | 7.980 | 8.140 | 7.650 | 8.120 | 184,000 | +0.35(+4.50%) |
Sep 27, 2004 | 8.050 | 8.170 | 7.760 | 7.770 | 469,500 | -0.28(-3.48%) |
Sep 24, 2004 | 7.970 | 8.230 | 7.950 | 8.050 | 124,700 | -0.10(-1.23%) |
Sep 23, 2004 | 8.050 | 8.450 | 8.050 | 8.150 | 154,300 | -0.07(-0.85%) |
Sep 22, 2004 | 8.670 | 8.670 | 7.900 | 8.220 | 534,400 | -0.82(-9.07%) |
Sep 21, 2004 | 8.820 | 9.060 | 8.700 | 9.040 | 198,400 | +0.19(+2.15%) |
Sep 20, 2004 | 8.780 | 8.950 | 8.590 | 8.850 | 250,100 | +0.01(+0.11%) |
Sep 17, 2004 | 8.700 | 9.070 | 8.580 | 8.840 | 413,600 | +0.07(+0.80%) |
Sep 16, 2004 | 8.400 | 8.780 | 8.330 | 8.770 | 205,100 | +0.50(+6.05%) |
Sep 15, 2004 | 8.290 | 8.420 | 8.190 | 8.270 | 184,800 | -0.07(-0.84%) |
Sep 14, 2004 | 8.350 | 8.430 | 8.090 | 8.340 | 232,000 | -0.11(-1.30%) |
Sep 13, 2004 | 8.180 | 8.450 | 8.050 | 8.450 | 226,900 | +0.27(+3.30%) |
Sep 10, 2004 | 7.890 | 8.220 | 7.860 | 8.180 | 163,100 | +0.18(+2.25%) |
Sep 09, 2004 | 7.860 | 8.120 | 7.650 | 8.000 | 217,200 | +0.25(+3.23%) |
Sep 08, 2004 | 7.940 | 8.010 | 7.740 | 7.750 | 102,300 | -0.20(-2.52%) |
Sep 07, 2004 | 7.860 | 8.190 | 7.780 | 7.950 | 181,500 | +0.09(+1.15%) |
Sep 03, 2004 | 8.070 | 8.240 | 7.700 | 7.860 | 122,000 | -0.16(-2.00%) |
Sep 02, 2004 | 7.440 | 8.070 | 7.430 | 8.020 | 417,300 | -0.02(-0.25%) |
Sep 01, 2004 | 7.650 | 8.500 | 7.650 | 8.040 | 421,200 | +0.24(+3.08%) |
Aug 31, 2004 | 7.120 | 7.800 | 7.050 | 7.800 | 670,900 | +0.65(+9.09%) |
Aug 30, 2004 | 7.650 | 7.700 | 7.120 | 7.150 | 168,600 | -0.60(-7.74%) |
Aug 27, 2004 | 7.330 | 7.870 | 7.330 | 7.750 | 135,500 | +0.39(+5.30%) |
Aug 26, 2004 | 7.510 | 7.770 | 7.340 | 7.360 | 184,500 | -0.26(-3.41%) |
Aug 25, 2004 | 7.330 | 7.700 | 7.210 | 7.620 | 225,500 | +0.28(+3.81%) |
Aug 24, 2004 | 7.860 | 8.050 | 7.330 | 7.340 | 182,700 | -0.39(-5.05%) |
Aug 23, 2004 | 8.050 | 8.100 | 7.660 | 7.730 | 208,100 | -0.27(-3.37%) |
Aug 20, 2004 | 7.630 | 8.080 | 7.550 | 8.000 | 177,500 | +0.45(+5.96%) |
Aug 19, 2004 | 8.130 | 8.130 | 7.510 | 7.550 | 166,900 | -0.50(-6.21%) |
Aug 18, 2004 | 7.350 | 8.170 | 7.170 | 8.050 | 209,936 | +0.67(+9.08%) |
Aug 17, 2004 | 7.050 | 7.390 | 7.050 | 7.380 | 390,600 | +0.21(+2.93%) |
Aug 16, 2004 | 6.640 | 7.250 | 6.470 | 7.170 | 263,600 | +0.62(+9.47%) |
Aug 13, 2004 | 6.640 | 6.870 | 6.440 | 6.550 | 122,200 | -0.20(-2.96%) |
Aug 12, 2004 | 6.800 | 6.970 | 6.400 | 6.750 | 348,800 | -0.04(-0.59%) |
Aug 11, 2004 | 6.710 | 7.190 | 6.310 | 6.790 | 559,000 | -0.01(-0.15%) |
Aug 10, 2004 | 6.110 | 6.810 | 6.110 | 6.800 | 257,100 | +0.68(+11.11%) |
Aug 09, 2004 | 6.590 | 6.660 | 6.120 | 6.120 | 359,300 | -0.44(-6.71%) |
Aug 06, 2004 | 7.160 | 7.200 | 6.390 | 6.560 | 656,900 | -0.60(-8.38%) |
Aug 05, 2004 | 7.310 | 7.460 | 7.159 | 7.160 | 192,400 | -0.17(-2.32%) |
Aug 04, 2004 | 7.230 | 7.620 | 7.100 | 7.330 | 153,100 | +0.08(+1.10%) |
Aug 03, 2004 | 7.650 | 7.650 | 7.250 | 7.250 | 412,500 | -0.40(-5.23%) |
Aug 02, 2004 | 7.910 | 7.950 | 7.450 | 7.650 | 226,700 | -0.27(-3.41%) |
Jul 30, 2004 | 7.920 | 7.970 | 7.700 | 7.920 | 247,100 | -0.04(-0.50%) |
Jul 29, 2004 | 7.950 | 7.960 | 7.560 | 7.960 | 249,400 | +0.08(+1.02%) |
Jul 28, 2004 | 7.530 | 7.930 | 7.200 | 7.880 | 429,500 | +0.18(+2.34%) |
Jul 27, 2004 | 7.211 | 7.770 | 7.211 | 7.700 | 489,700 | +0.43(+5.91%) |
Jul 26, 2004 | 7.450 | 7.510 | 7.020 | 7.270 | 212,500 | -0.06(-0.82%) |
Jul 23, 2004 | 7.720 | 7.800 | 7.330 | 7.330 | 215,700 | -0.47(-6.03%) |
Jul 22, 2004 | 7.500 | 7.950 | 7.440 | 7.800 | 373,900 | +0.37(+4.98%) |
Jul 21, 2004 | 8.000 | 8.010 | 7.400 | 7.430 | 313,400 | -0.69(-8.50%) |
Jul 20, 2004 | 7.680 | 8.130 | 7.500 | 8.120 | 400,000 | +0.56(+7.41%) |
Jul 19, 2004 | 7.880 | 7.900 | 7.520 | 7.560 | 350,500 | -0.25(-3.20%) |
Jul 16, 2004 | 8.030 | 8.050 | 7.650 | 7.810 | 351,600 | -0.23(-2.86%) |
Jul 15, 2004 | 8.040 | 8.180 | 7.960 | 8.040 | 253,900 | -0.09(-1.11%) |
Jul 14, 2004 | 8.140 | 8.310 | 7.940 | 8.130 | 295,000 | -0.06(-0.73%) |
Jul 13, 2004 | 8.130 | 8.380 | 8.110 | 8.190 | 271,800 | -0.05(-0.61%) |
Jul 12, 2004 | 8.470 | 8.470 | 8.130 | 8.240 | 303,300 | -0.20(-2.37%) |
Jul 09, 2004 | 8.400 | 8.720 | 8.320 | 8.440 | 518,200 | +0.02(+0.24%) |
Jul 08, 2004 | 9.000 | 9.050 | 8.400 | 8.420 | 430,900 | -0.58(-6.44%) |
Jul 07, 2004 | 9.150 | 9.410 | 8.950 | 9.000 | 293,400 | -0.23(-2.49%) |
Jul 06, 2004 | 9.610 | 9.670 | 9.230 | 9.230 | 412,800 | -0.44(-4.55%) |
Jul 02, 2004 | 9.450 | 9.760 | 9.340 | 9.670 | 261,600 | +0.20(+2.11%) |
Jul 01, 2004 | 10.00 | 10.10 | 9.410 | 9.470 | 397,200 | -0.62(-6.14%) |
Jun 30, 2004 | 10.05 | 10.10 | 9.860 | 10.09 | 720,600 | +0.04(+0.40%) |
Jun 29, 2004 | 9.590 | 10.05 | 9.530 | 10.05 | 523,500 | +0.55(+5.79%) |
Jun 28, 2004 | 9.769 | 9.790 | 9.370 | 9.500 | 322,000 | -0.42(-4.23%) |
Jun 25, 2004 | 9.490 | 9.970 | 9.440 | 9.920 | 1,033,500 | +0.38(+3.98%) |
Jun 24, 2004 | 9.490 | 9.600 | 9.180 | 9.540 | 468,000 | +0.19(+2.03%) |
Jun 23, 2004 | 8.700 | 9.510 | 8.530 | 9.350 | 422,300 | +0.66(+7.59%) |
Jun 22, 2004 | 8.730 | 8.750 | 8.530 | 8.690 | 306,500 | -0.09(-1.03%) |
Jun 21, 2004 | 8.570 | 8.840 | 8.530 | 8.780 | 304,300 | +0.21(+2.45%) |
Jun 18, 2004 | 8.510 | 8.740 | 8.380 | 8.570 | 347,400 | -0.08(-0.92%) |
Jun 17, 2004 | 8.780 | 8.780 | 8.460 | 8.650 | 294,500 | -0.13(-1.48%) |
Jun 16, 2004 | 8.490 | 8.780 | 8.480 | 8.780 | 308,600 | +0.28(+3.29%) |
Jun 15, 2004 | 8.540 | 8.590 | 8.480 | 8.500 | 343,300 | +0.01(+0.12%) |
Jun 14, 2004 | 8.390 | 8.500 | 8.180 | 8.490 | 282,300 | +0.11(+1.31%) |
Jun 10, 2004 | 8.480 | 8.520 | 8.040 | 8.380 | 316,900 | +0.08(+0.96%) |
Jun 09, 2004 | 8.950 | 9.040 | 8.290 | 8.300 | 429,100 | -0.69(-7.68%) |
Jun 08, 2004 | 9.110 | 9.150 | 8.960 | 8.990 | 232,700 | -0.12(-1.32%) |
Jun 07, 2004 | 9.050 | 9.110 | 8.860 | 9.110 | 181,500 | +0.06(+0.66%) |
Jun 04, 2004 | 9.050 | 9.200 | 8.860 | 9.050 | 154,600 | +0.02(+0.22%) |
Jun 03, 2004 | 9.100 | 9.200 | 8.830 | 9.030 | 212,500 | -0.11(-1.20%) |
Jun 02, 2004 | 8.970 | 9.200 | 8.970 | 9.140 | 194,800 | +0.16(+1.78%) |
Jun 01, 2004 | 9.230 | 9.240 | 8.960 | 8.980 | 313,400 | -0.23(-2.50%) |
May 28, 2004 | 9.120 | 9.250 | 9.100 | 9.210 | 98,300 | +0.04(+0.44%) |
May 27, 2004 | 9.310 | 9.500 | 9.090 | 9.170 | 200,500 | -0.19(-2.03%) |
May 26, 2004 | 9.260 | 9.390 | 9.120 | 9.360 | 186,500 | +0.06(+0.65%) |
May 25, 2004 | 9.050 | 9.440 | 9.030 | 9.300 | 282,200 | +0.21(+2.31%) |
May 24, 2004 | 9.150 | 9.300 | 9.000 | 9.090 | 330,300 | -0.06(-0.66%) |
May 21, 2004 | 9.200 | 9.210 | 8.950 | 9.150 | 311,300 | +0.13(+1.44%) |
May 20, 2004 | 9.000 | 9.120 | 8.900 | 9.020 | 226,600 | -0.03(-0.33%) |
May 19, 2004 | 9.150 | 9.240 | 8.950 | 9.050 | 376,500 | +0.01(+0.11%) |
May 18, 2004 | 9.010 | 9.200 | 8.800 | 9.040 | 283,100 | +0.18(+2.03%) |
May 17, 2004 | 9.000 | 9.130 | 8.750 | 8.860 | 448,100 | -0.15(-1.66%) |
May 14, 2004 | 9.070 | 9.290 | 8.970 | 9.010 | 406,500 | -0.12(-1.31%) |
May 13, 2004 | 9.210 | 10.00 | 9.050 | 9.130 | 362,300 | -0.18(-1.93%) |
May 12, 2004 | 9.260 | 9.500 | 8.840 | 9.310 | 530,600 | -0.13(-1.38%) |
May 11, 2004 | 9.300 | 9.900 | 9.300 | 9.440 | 468,200 | +0.17(+1.83%) |
May 10, 2004 | 9.270 | 9.510 | 9.010 | 9.270 | 657,000 | -0.20(-2.12%) |
May 07, 2004 | 9.650 | 10.64 | 9.420 | 9.471 | 796,300 | -0.25(-2.56%) |
May 06, 2004 | 10.00 | 10.00 | 9.650 | 9.720 | 415,800 | -0.28(-2.80%) |
May 05, 2004 | 9.670 | 10.20 | 9.650 | 10.00 | 414,500 | +0.14(+1.42%) |
May 04, 2004 | 9.680 | 10.00 | 9.610 | 9.860 | 420,700 | +0.10(+1.02%) |