Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.667 | 5.731 | 5.535 | 5.535 | 53,745 | -0.12(-2.09%) |
Oct 28, 2005 | 5.653 | 5.693 | 5.627 | 5.653 | 23,140 | +0.00(+0.00%) |
Oct 27, 2005 | 5.594 | 5.693 | 5.586 | 5.653 | 45,907 | +0.07(+1.20%) |
Oct 26, 2005 | 5.621 | 5.648 | 5.519 | 5.586 | 54,492 | -0.03(-0.62%) |
Oct 25, 2005 | 5.592 | 5.627 | 5.573 | 5.621 | 64,196 | +0.03(+0.58%) |
Oct 24, 2005 | 5.493 | 5.640 | 5.466 | 5.589 | 51,879 | +0.12(+2.25%) |
Oct 21, 2005 | 5.600 | 5.640 | 5.404 | 5.466 | 90,322 | -0.15(-2.63%) |
Oct 20, 2005 | 5.760 | 5.801 | 5.613 | 5.613 | 37,323 | -0.11(-1.87%) |
Oct 19, 2005 | 5.693 | 5.771 | 5.693 | 5.720 | 52,252 | +0.02(+0.28%) |
Oct 18, 2005 | 5.801 | 5.809 | 5.680 | 5.704 | 45,907 | -0.15(-2.56%) |
Oct 17, 2005 | 5.774 | 5.894 | 5.760 | 5.854 | 40,309 | +0.13(+2.34%) |
Oct 14, 2005 | 5.613 | 5.720 | 5.600 | 5.720 | 58,970 | +0.15(+2.64%) |
Oct 13, 2005 | 5.653 | 5.653 | 5.519 | 5.573 | 123,913 | -0.16(-2.80%) |
Oct 12, 2005 | 5.935 | 5.961 | 5.707 | 5.734 | 61,583 | -0.13(-2.28%) |
Oct 11, 2005 | 5.857 | 5.961 | 5.827 | 5.868 | 82,111 | -0.06(-0.95%) |
Oct 10, 2005 | 6.002 | 6.002 | 5.894 | 5.924 | 41,055 | -0.08(-1.29%) |
Oct 07, 2005 | 5.983 | 6.052 | 5.953 | 6.002 | 36,203 | -0.03(-0.58%) |
Oct 06, 2005 | 6.162 | 6.192 | 6.002 | 6.036 | 85,097 | -0.10(-1.62%) |
Oct 05, 2005 | 6.350 | 6.353 | 6.136 | 6.136 | 86,216 | -0.27(-4.18%) |
Oct 04, 2005 | 6.428 | 6.428 | 6.361 | 6.404 | 55,611 | +0.04(+0.67%) |
Oct 03, 2005 | 6.227 | 6.454 | 6.184 | 6.361 | 287,016 | +0.12(+1.98%) |
Sep 30, 2005 | 6.229 | 6.259 | 6.149 | 6.237 | 75,766 | +0.06(+1.00%) |
Sep 29, 2005 | 6.136 | 6.203 | 6.109 | 6.176 | 80,245 | -0.03(-0.43%) |
Sep 28, 2005 | 6.138 | 6.203 | 6.122 | 6.203 | 73,526 | +0.11(+1.85%) |
Sep 27, 2005 | 5.988 | 6.122 | 5.988 | 6.090 | 140,335 | +0.11(+1.88%) |
Sep 26, 2005 | 6.173 | 6.178 | 5.961 | 5.977 | 132,871 | -0.21(-3.42%) |
Sep 23, 2005 | 6.189 | 6.240 | 6.122 | 6.189 | 132,497 | -0.07(-1.07%) |
Sep 22, 2005 | 6.320 | 6.350 | 6.189 | 6.256 | 112,716 | -0.06(-1.02%) |
Sep 21, 2005 | 6.404 | 6.404 | 6.296 | 6.320 | 156,758 | -0.09(-1.34%) |
Sep 20, 2005 | 6.363 | 6.406 | 6.323 | 6.406 | 163,849 | +0.11(+1.74%) |
Sep 19, 2005 | 6.307 | 6.393 | 6.272 | 6.296 | 142,948 | -0.04(-0.63%) |
Sep 16, 2005 | 6.355 | 6.390 | 6.296 | 6.337 | 78,379 | +0.00(+0.00%) |
Sep 15, 2005 | 6.296 | 6.337 | 6.286 | 6.337 | 46,280 | +0.03(+0.42%) |
Sep 14, 2005 | 6.337 | 6.337 | 6.248 | 6.310 | 110,103 | +0.04(+0.64%) |
Sep 13, 2005 | 6.243 | 6.307 | 6.200 | 6.270 | 116,822 | +0.04(+0.69%) |
Sep 12, 2005 | 6.229 | 6.229 | 6.162 | 6.227 | 61,210 | +0.01(+0.13%) |
Sep 09, 2005 | 6.350 | 6.350 | 6.136 | 6.219 | 216,102 | -0.08(-1.23%) |
Sep 08, 2005 | 6.323 | 6.468 | 6.253 | 6.296 | 162,729 | +0.00(+0.00%) |
Sep 07, 2005 | 6.253 | 6.334 | 6.219 | 6.296 | 85,097 | +0.10(+1.56%) |
Sep 06, 2005 | 6.138 | 6.216 | 6.138 | 6.200 | 65,315 | +0.04(+0.61%) |
Sep 02, 2005 | 6.176 | 6.184 | 6.138 | 6.162 | 41,055 | -0.01(-0.22%) |
Sep 01, 2005 | 6.186 | 6.186 | 6.136 | 6.176 | 80,618 | +0.02(+0.35%) |
Aug 31, 2005 | 6.136 | 6.219 | 6.093 | 6.154 | 147,053 | +0.04(+0.66%) |
Aug 30, 2005 | 6.074 | 6.160 | 6.036 | 6.114 | 83,231 | +0.06(+0.94%) |
Aug 29, 2005 | 5.996 | 6.057 | 5.969 | 6.057 | 78,752 | +0.10(+1.65%) |
Aug 26, 2005 | 5.894 | 5.988 | 5.894 | 5.959 | 124,659 | +0.09(+1.55%) |
Aug 25, 2005 | 5.814 | 5.905 | 5.801 | 5.868 | 114,582 | -0.01(-0.23%) |
Aug 24, 2005 | 5.868 | 5.894 | 5.835 | 5.881 | 108,984 | +0.01(+0.23%) |
Aug 23, 2005 | 5.827 | 5.892 | 5.827 | 5.868 | 73,900 | +0.04(+0.69%) |
Aug 22, 2005 | 5.835 | 5.841 | 5.806 | 5.827 | 41,055 | -0.00(-0.05%) |
Aug 19, 2005 | 5.758 | 5.838 | 5.755 | 5.830 | 135,483 | +0.05(+0.93%) |
Aug 18, 2005 | 5.919 | 5.919 | 5.766 | 5.777 | 196,693 | -0.13(-2.18%) |
Aug 17, 2005 | 6.039 | 6.039 | 5.902 | 5.905 | 100,399 | -0.13(-2.17%) |
Aug 16, 2005 | 6.079 | 6.079 | 6.012 | 6.036 | 86,590 | -0.05(-0.88%) |
Aug 15, 2005 | 5.956 | 6.095 | 5.948 | 6.090 | 99,280 | +0.13(+2.16%) |
Aug 12, 2005 | 5.961 | 6.002 | 5.921 | 5.961 | 50,759 | +0.01(+0.23%) |
Aug 11, 2005 | 5.948 | 5.975 | 5.921 | 5.948 | 58,224 | +0.01(+0.23%) |
Aug 10, 2005 | 5.924 | 5.935 | 5.894 | 5.935 | 104,878 | +0.02(+0.41%) |
Aug 09, 2005 | 5.916 | 5.921 | 5.857 | 5.911 | 94,054 | +0.00(+0.00%) |
Aug 08, 2005 | 5.830 | 5.911 | 5.801 | 5.911 | 101,892 | +0.06(+1.01%) |
Aug 05, 2005 | 5.900 | 5.911 | 5.841 | 5.852 | 85,097 | -0.05(-0.82%) |
Aug 04, 2005 | 5.919 | 5.927 | 5.897 | 5.900 | 88,456 | -0.02(-0.32%) |
Aug 03, 2005 | 5.811 | 5.919 | 5.811 | 5.919 | 78,005 | +0.11(+1.84%) |
Aug 02, 2005 | 5.827 | 5.868 | 5.744 | 5.811 | 140,708 | +0.06(+1.12%) |
Aug 01, 2005 | 5.734 | 5.801 | 5.696 | 5.747 | 60,837 | +0.04(+0.70%) |
Jul 29, 2005 | 5.734 | 5.774 | 5.688 | 5.707 | 46,654 | -0.01(-0.14%) |
Jul 28, 2005 | 5.693 | 5.763 | 5.693 | 5.715 | 42,921 | -0.02(-0.37%) |
Jul 27, 2005 | 5.747 | 5.790 | 5.685 | 5.736 | 44,041 | -0.01(-0.19%) |
Jul 26, 2005 | 5.787 | 5.801 | 5.728 | 5.747 | 75,766 | -0.02(-0.28%) |
Jul 25, 2005 | 5.774 | 5.814 | 5.707 | 5.763 | 104,132 | -0.05(-0.88%) |
Jul 22, 2005 | 5.787 | 5.827 | 5.763 | 5.814 | 43,295 | +0.03(+0.60%) |
Jul 21, 2005 | 5.790 | 5.827 | 5.777 | 5.779 | 75,019 | -0.02(-0.31%) |
Jul 20, 2005 | 5.825 | 5.854 | 5.787 | 5.797 | 65,689 | +0.00(+0.08%) |
Jul 19, 2005 | 5.758 | 5.854 | 5.758 | 5.793 | 63,822 | -0.01(-0.09%) |
Jul 18, 2005 | 5.787 | 5.798 | 5.712 | 5.798 | 66,808 | +0.06(+0.98%) |
Jul 15, 2005 | 5.752 | 5.752 | 5.715 | 5.742 | 64,942 | -0.02(-0.33%) |
Jul 14, 2005 | 5.755 | 5.790 | 5.723 | 5.760 | 126,152 | +0.01(+0.09%) |
Jul 13, 2005 | 5.677 | 5.755 | 5.667 | 5.755 | 80,618 | +0.08(+1.46%) |
Jul 12, 2005 | 5.672 | 5.680 | 5.627 | 5.672 | 93,681 | +0.01(+0.14%) |
Jul 11, 2005 | 5.624 | 5.693 | 5.613 | 5.664 | 77,632 | +0.04(+0.71%) |
Jul 08, 2005 | 5.627 | 5.627 | 5.592 | 5.624 | 86,590 | +0.01(+0.19%) |
Jul 07, 2005 | 5.627 | 5.627 | 5.560 | 5.613 | 99,653 | -0.04(-0.71%) |
Jul 06, 2005 | 5.707 | 5.712 | 5.640 | 5.653 | 114,955 | -0.11(-1.86%) |
Jul 05, 2005 | 5.801 | 5.835 | 5.736 | 5.760 | 127,645 | -0.07(-1.15%) |
Jul 01, 2005 | 5.610 | 5.833 | 5.610 | 5.827 | 272,087 | +0.15(+2.64%) |
Jun 30, 2005 | 5.691 | 5.693 | 5.586 | 5.677 | 91,442 | +0.03(+0.62%) |
Jun 29, 2005 | 5.680 | 5.680 | 5.618 | 5.643 | 46,654 | +0.02(+0.33%) |
Jun 28, 2005 | 5.608 | 5.627 | 5.562 | 5.624 | 141,082 | +0.05(+0.82%) |
Jun 27, 2005 | 5.610 | 5.621 | 5.573 | 5.578 | 131,751 | -0.03(-0.57%) |
Jun 24, 2005 | 5.664 | 5.664 | 5.560 | 5.610 | 119,807 | -0.03(-0.52%) |
Jun 23, 2005 | 5.672 | 5.677 | 5.627 | 5.640 | 82,111 | -0.02(-0.38%) |
Jun 22, 2005 | 5.656 | 5.677 | 5.648 | 5.661 | 75,019 | +0.02(+0.38%) |
Jun 21, 2005 | 5.621 | 5.667 | 5.605 | 5.640 | 133,617 | +0.01(+0.19%) |
Jun 20, 2005 | 5.771 | 5.771 | 5.511 | 5.629 | 520,660 | -0.17(-2.91%) |
Jun 17, 2005 | 5.825 | 5.833 | 5.734 | 5.798 | 76,512 | -0.09(-1.55%) |
Jun 16, 2005 | 5.849 | 5.894 | 5.811 | 5.889 | 86,590 | +0.12(+2.04%) |
Jun 15, 2005 | 5.902 | 5.908 | 5.771 | 5.771 | 87,336 | -0.13(-2.27%) |
Jun 14, 2005 | 5.857 | 5.919 | 5.854 | 5.905 | 82,111 | +0.03(+0.46%) |
Jun 13, 2005 | 5.873 | 5.881 | 5.827 | 5.878 | 98,160 | +0.01(+0.09%) |
Jun 10, 2005 | 5.868 | 5.876 | 5.827 | 5.873 | 32,471 | -0.01(-0.09%) |
Jun 09, 2005 | 5.811 | 5.878 | 5.750 | 5.878 | 61,210 | +0.07(+1.20%) |
Jun 08, 2005 | 5.860 | 5.881 | 5.782 | 5.809 | 51,132 | -0.02(-0.32%) |
Jun 07, 2005 | 5.801 | 5.924 | 5.785 | 5.827 | 101,892 | +0.07(+1.16%) |
Jun 06, 2005 | 5.787 | 5.801 | 5.688 | 5.760 | 134,737 | -0.05(-0.83%) |
Jun 03, 2005 | 5.795 | 5.857 | 5.774 | 5.809 | 91,068 | +0.01(+0.23%) |
Jun 02, 2005 | 5.675 | 5.833 | 5.632 | 5.795 | 167,208 | +0.15(+2.71%) |
Jun 01, 2005 | 5.653 | 5.664 | 5.621 | 5.643 | 91,815 | +0.05(+0.91%) |
May 31, 2005 | 5.675 | 5.693 | 5.576 | 5.592 | 132,124 | -0.11(-1.93%) |
May 27, 2005 | 5.651 | 5.704 | 5.600 | 5.702 | 75,019 | +0.07(+1.29%) |
May 26, 2005 | 5.600 | 5.640 | 5.565 | 5.629 | 103,758 | +0.03(+0.53%) |
May 25, 2005 | 5.627 | 5.627 | 5.581 | 5.600 | 107,864 | -0.02(-0.33%) |
May 24, 2005 | 5.616 | 5.643 | 5.605 | 5.618 | 89,202 | -0.03(-0.52%) |
May 23, 2005 | 5.627 | 5.664 | 5.602 | 5.648 | 55,985 | +0.02(+0.38%) |
May 20, 2005 | 5.734 | 5.734 | 5.594 | 5.627 | 105,625 | -0.10(-1.73%) |
May 19, 2005 | 5.683 | 5.726 | 5.656 | 5.726 | 75,393 | +0.06(+1.09%) |
May 18, 2005 | 5.640 | 5.664 | 5.570 | 5.664 | 75,019 | +0.02(+0.28%) |
May 17, 2005 | 5.613 | 5.648 | 5.581 | 5.648 | 79,125 | +0.06(+1.05%) |
May 16, 2005 | 5.586 | 5.637 | 5.546 | 5.589 | 68,674 | -0.01(-0.19%) |
May 13, 2005 | 5.605 | 5.667 | 5.565 | 5.600 | 81,364 | -0.03(-0.48%) |
May 12, 2005 | 5.627 | 5.691 | 5.560 | 5.627 | 74,646 | +0.01(+0.10%) |
May 11, 2005 | 5.643 | 5.656 | 5.576 | 5.621 | 85,097 | -0.02(-0.38%) |
May 10, 2005 | 5.685 | 5.685 | 5.602 | 5.643 | 63,449 | -0.03(-0.61%) |
May 09, 2005 | 5.643 | 5.680 | 5.643 | 5.677 | 50,759 | +0.04(+0.76%) |
May 06, 2005 | 5.645 | 5.653 | 5.602 | 5.635 | 65,315 | +0.02(+0.38%) |
May 05, 2005 | 5.624 | 5.640 | 5.605 | 5.613 | 65,315 | +0.01(+0.24%) |
May 04, 2005 | 5.560 | 5.608 | 5.522 | 5.600 | 38,816 | +0.05(+0.97%) |
May 03, 2005 | 5.549 | 5.627 | 5.498 | 5.546 | 74,273 | -0.03(-0.48%) |
May 02, 2005 | 5.519 | 5.586 | 5.493 | 5.573 | 74,273 | +0.08(+1.46%) |
Apr 29, 2005 | 5.506 | 5.546 | 5.466 | 5.493 | 73,900 | -0.01(-0.24%) |
Apr 28, 2005 | 5.506 | 5.549 | 5.498 | 5.506 | 110,477 | +0.01(+0.24%) |
Apr 27, 2005 | 5.519 | 5.546 | 5.466 | 5.493 | 112,343 | -0.07(-1.20%) |
Apr 26, 2005 | 5.586 | 5.602 | 5.503 | 5.560 | 88,829 | -0.07(-1.19%) |
Apr 25, 2005 | 5.533 | 5.664 | 5.514 | 5.627 | 60,463 | +0.11(+1.94%) |
Apr 22, 2005 | 5.493 | 5.533 | 5.466 | 5.519 | 71,287 | -0.04(-0.72%) |
Apr 21, 2005 | 5.452 | 5.560 | 5.439 | 5.560 | 131,751 | +0.06(+1.17%) |
Apr 20, 2005 | 5.560 | 5.627 | 5.495 | 5.495 | 51,879 | -0.06(-1.01%) |
Apr 19, 2005 | 5.632 | 5.669 | 5.525 | 5.551 | 73,153 | -0.10(-1.75%) |
Apr 18, 2005 | 5.600 | 5.661 | 5.549 | 5.651 | 89,576 | +0.09(+1.64%) |
Apr 15, 2005 | 5.538 | 5.613 | 5.522 | 5.560 | 117,568 | -0.01(-0.24%) |
Apr 14, 2005 | 5.624 | 5.624 | 5.549 | 5.573 | 57,477 | -0.05(-0.91%) |
Apr 13, 2005 | 5.640 | 5.683 | 5.562 | 5.624 | 55,985 | -0.02(-0.28%) |
Apr 12, 2005 | 5.578 | 5.680 | 5.525 | 5.640 | 70,541 | +0.04(+0.77%) |
Apr 11, 2005 | 5.568 | 5.597 | 5.519 | 5.597 | 44,788 | +0.04(+0.77%) |
Apr 08, 2005 | 5.680 | 5.691 | 5.554 | 5.554 | 67,555 | -0.09(-1.52%) |
Apr 07, 2005 | 5.643 | 5.653 | 5.589 | 5.640 | 56,358 | -0.01(-0.19%) |
Apr 06, 2005 | 5.688 | 5.693 | 5.640 | 5.651 | 68,301 | -0.04(-0.66%) |
Apr 05, 2005 | 5.586 | 5.688 | 5.549 | 5.688 | 52,625 | +0.06(+1.14%) |
Apr 04, 2005 | 5.565 | 5.627 | 5.538 | 5.624 | 42,175 | +0.03(+0.57%) |
Apr 01, 2005 | 5.452 | 5.683 | 5.439 | 5.592 | 241,108 | +0.19(+3.57%) |
Mar 31, 2005 | 5.372 | 5.463 | 5.359 | 5.399 | 126,526 | +0.04(+0.80%) |
Mar 30, 2005 | 5.254 | 5.356 | 5.251 | 5.356 | 97,787 | +0.09(+1.73%) |
Mar 29, 2005 | 5.289 | 5.292 | 5.227 | 5.265 | 85,097 | -0.02(-0.30%) |
Mar 28, 2005 | 5.372 | 5.372 | 5.227 | 5.281 | 266,861 | -0.10(-1.94%) |
Mar 24, 2005 | 5.503 | 5.517 | 5.270 | 5.385 | 160,490 | -0.08(-1.42%) |
Mar 23, 2005 | 5.683 | 5.683 | 5.439 | 5.463 | 193,708 | -0.22(-3.87%) |
Mar 22, 2005 | 5.637 | 5.720 | 5.605 | 5.683 | 165,342 | +0.07(+1.19%) |
Mar 21, 2005 | 5.613 | 5.702 | 5.600 | 5.616 | 95,174 | -0.01(-0.10%) |
Mar 18, 2005 | 5.640 | 5.672 | 5.589 | 5.621 | 88,456 | -0.06(-1.04%) |
Mar 17, 2005 | 5.651 | 5.704 | 5.586 | 5.680 | 127,272 | -0.01(-0.19%) |
Mar 16, 2005 | 5.675 | 5.718 | 5.627 | 5.691 | 95,920 | +0.02(+0.28%) |
Mar 15, 2005 | 5.720 | 5.769 | 5.653 | 5.675 | 97,787 | -0.05(-0.80%) |
Mar 14, 2005 | 5.801 | 5.825 | 5.720 | 5.720 | 81,364 | -0.09(-1.52%) |
Mar 11, 2005 | 5.758 | 5.809 | 5.742 | 5.809 | 151,159 | +0.08(+1.31%) |
Mar 10, 2005 | 5.774 | 5.803 | 5.699 | 5.734 | 75,393 | +0.00(+0.00%) |
Mar 09, 2005 | 5.841 | 5.841 | 5.696 | 5.734 | 108,984 | -0.06(-0.97%) |
Mar 08, 2005 | 5.774 | 5.833 | 5.760 | 5.790 | 101,519 | +0.00(+0.00%) |
Mar 07, 2005 | 5.760 | 5.817 | 5.760 | 5.790 | 95,547 | +0.04(+0.70%) |
Mar 04, 2005 | 5.680 | 5.750 | 5.656 | 5.750 | 189,229 | -0.10(-1.74%) |
Mar 03, 2005 | 5.844 | 5.852 | 5.771 | 5.852 | 127,645 | -0.00(-0.05%) |
Mar 02, 2005 | 5.827 | 5.857 | 5.819 | 5.854 | 103,012 | +0.03(+0.60%) |
Mar 01, 2005 | 5.852 | 5.862 | 5.806 | 5.819 | 154,145 | -0.03(-0.55%) |
Feb 28, 2005 | 5.739 | 5.876 | 5.739 | 5.852 | 235,510 | -0.01(-0.23%) |
Feb 25, 2005 | 5.787 | 5.868 | 5.734 | 5.865 | 145,561 | +0.07(+1.16%) |
Feb 24, 2005 | 5.811 | 5.811 | 5.747 | 5.798 | 248,573 | -0.02(-0.41%) |
Feb 23, 2005 | 5.825 | 5.889 | 5.811 | 5.822 | 200,426 | +0.01(+0.14%) |
Feb 22, 2005 | 5.956 | 5.956 | 5.734 | 5.814 | 325,086 | -0.08(-1.27%) |
Feb 18, 2005 | 5.964 | 5.969 | 5.886 | 5.889 | 145,934 | -0.06(-0.95%) |
Feb 17, 2005 | 5.948 | 5.983 | 5.905 | 5.945 | 125,779 | -0.04(-0.63%) |
Feb 16, 2005 | 5.986 | 5.991 | 5.894 | 5.983 | 220,954 | +0.02(+0.40%) |
Feb 15, 2005 | 5.988 | 6.002 | 5.935 | 5.959 | 209,010 | -0.01(-0.09%) |
Feb 14, 2005 | 5.948 | 5.988 | 5.911 | 5.964 | 100,773 | +0.03(+0.45%) |
Feb 11, 2005 | 5.986 | 5.994 | 5.911 | 5.937 | 143,321 | -0.04(-0.72%) |
Feb 10, 2005 | 5.935 | 5.988 | 5.908 | 5.980 | 116,075 | +0.02(+0.27%) |
Feb 09, 2005 | 5.902 | 6.020 | 5.897 | 5.964 | 201,172 | -0.01(-0.13%) |
Feb 08, 2005 | 6.002 | 6.023 | 5.951 | 5.972 | 145,934 | -0.03(-0.49%) |
Feb 07, 2005 | 5.894 | 6.028 | 5.886 | 6.002 | 198,560 | +0.11(+1.82%) |
Feb 04, 2005 | 5.884 | 6.069 | 5.868 | 5.894 | 182,884 | +0.02(+0.27%) |
Feb 03, 2005 | 5.854 | 5.894 | 5.793 | 5.878 | 89,949 | +0.02(+0.41%) |
Feb 02, 2005 | 5.857 | 5.862 | 5.790 | 5.854 | 106,371 | +0.00(+0.00%) |
Feb 01, 2005 | 5.734 | 5.854 | 5.707 | 5.854 | 132,124 | +0.12(+2.15%) |
Jan 31, 2005 | 5.699 | 5.731 | 5.680 | 5.731 | 63,822 | +0.05(+0.94%) |
Jan 28, 2005 | 5.707 | 5.731 | 5.651 | 5.677 | 101,519 | -0.05(-0.84%) |
Jan 27, 2005 | 5.659 | 5.728 | 5.659 | 5.726 | 146,680 | +0.10(+1.76%) |
Jan 26, 2005 | 5.667 | 5.702 | 5.618 | 5.627 | 178,405 | -0.07(-1.27%) |
Jan 25, 2005 | 5.648 | 5.728 | 5.616 | 5.699 | 120,554 | +0.07(+1.24%) |
Jan 24, 2005 | 5.610 | 5.661 | 5.594 | 5.629 | 171,687 | +0.02(+0.38%) |
Jan 21, 2005 | 5.522 | 5.610 | 5.522 | 5.608 | 150,786 | +0.09(+1.60%) |
Jan 20, 2005 | 5.560 | 5.586 | 5.493 | 5.519 | 309,037 | -0.11(-1.90%) |
Jan 19, 2005 | 5.720 | 5.734 | 5.627 | 5.627 | 200,799 | -0.05(-0.94%) |
Jan 18, 2005 | 5.841 | 5.841 | 5.667 | 5.680 | 144,068 | -0.15(-2.53%) |
Jan 14, 2005 | 5.878 | 5.878 | 5.758 | 5.827 | 124,659 | -0.02(-0.32%) |
Jan 13, 2005 | 5.844 | 5.889 | 5.844 | 5.846 | 91,815 | +0.00(+0.00%) |
Jan 12, 2005 | 5.846 | 5.868 | 5.801 | 5.846 | 77,259 | +0.01(+0.23%) |
Jan 11, 2005 | 5.801 | 5.894 | 5.779 | 5.833 | 164,969 | +0.07(+1.26%) |
Jan 10, 2005 | 5.827 | 5.881 | 5.760 | 5.760 | 114,582 | -0.09(-1.51%) |
Jan 07, 2005 | 5.849 | 5.894 | 5.827 | 5.849 | 138,842 | +0.02(+0.28%) |
Jan 06, 2005 | 5.801 | 5.894 | 5.785 | 5.833 | 122,420 | +0.07(+1.26%) |
Jan 05, 2005 | 5.704 | 5.771 | 5.693 | 5.760 | 193,708 | +0.04(+0.75%) |
Jan 04, 2005 | 5.787 | 5.873 | 5.693 | 5.718 | 127,272 | -0.02(-0.28%) |
Jan 03, 2005 | 5.988 | 5.988 | 5.734 | 5.734 | 194,454 | -0.25(-4.21%) |
Dec 31, 2004 | 5.720 | 6.066 | 5.720 | 5.986 | 425,486 | +0.25(+4.44%) |
Dec 30, 2004 | 5.702 | 5.736 | 5.702 | 5.731 | 100,026 | +0.01(+0.14%) |
Dec 29, 2004 | 5.602 | 5.731 | 5.602 | 5.723 | 178,032 | +0.05(+0.95%) |
Dec 28, 2004 | 5.680 | 5.680 | 5.627 | 5.669 | 146,307 | -0.01(-0.19%) |
Dec 27, 2004 | 5.629 | 5.680 | 5.592 | 5.680 | 94,428 | +0.07(+1.19%) |
Dec 23, 2004 | 5.627 | 5.627 | 5.586 | 5.613 | 82,111 | +0.00(+0.00%) |
Dec 22, 2004 | 5.627 | 5.651 | 5.578 | 5.613 | 181,018 | +0.01(+0.24%) |
Dec 21, 2004 | 5.557 | 5.624 | 5.557 | 5.600 | 126,899 | +0.04(+0.77%) |
Dec 20, 2004 | 5.535 | 5.560 | 5.506 | 5.557 | 116,822 | -0.12(-2.03%) |
Dec 17, 2004 | 5.621 | 5.672 | 5.573 | 5.672 | 140,708 | +0.06(+1.15%) |
Dec 16, 2004 | 5.608 | 5.640 | 5.560 | 5.608 | 220,207 | +0.00(+0.00%) |
Dec 15, 2004 | 5.643 | 5.664 | 5.600 | 5.608 | 115,702 | -0.03(-0.57%) |
Dec 14, 2004 | 5.621 | 5.680 | 5.589 | 5.640 | 185,870 | -0.01(-0.19%) |
Dec 13, 2004 | 5.627 | 5.667 | 5.560 | 5.651 | 163,849 | +0.05(+0.91%) |
Dec 10, 2004 | 5.493 | 5.624 | 5.493 | 5.600 | 149,293 | +0.05(+0.97%) |
Dec 09, 2004 | 5.586 | 5.586 | 5.476 | 5.546 | 154,145 | -0.01(-0.14%) |
Dec 08, 2004 | 5.618 | 5.618 | 5.447 | 5.554 | 274,699 | -0.03(-0.62%) |
Dec 07, 2004 | 5.560 | 5.627 | 5.560 | 5.589 | 173,926 | +0.04(+0.77%) |
Dec 06, 2004 | 5.568 | 5.568 | 5.479 | 5.546 | 85,097 | +0.01(+0.10%) |
Dec 03, 2004 | 5.493 | 5.554 | 5.442 | 5.541 | 117,568 | +0.10(+1.87%) |
Dec 02, 2004 | 5.439 | 5.482 | 5.385 | 5.439 | 247,453 | -0.07(-1.22%) |
Dec 01, 2004 | 5.573 | 5.640 | 5.439 | 5.506 | 170,567 | -0.04(-0.72%) |
Nov 30, 2004 | 5.455 | 5.578 | 5.439 | 5.546 | 190,722 | +0.16(+2.93%) |
Nov 29, 2004 | 5.412 | 5.506 | 5.375 | 5.388 | 135,110 | +0.01(+0.15%) |
Nov 26, 2004 | 5.385 | 5.399 | 5.359 | 5.380 | 30,978 | -0.01(-0.10%) |
Nov 24, 2004 | 5.345 | 5.385 | 5.324 | 5.385 | 155,638 | +0.04(+0.80%) |
Nov 23, 2004 | 5.318 | 5.345 | 5.318 | 5.343 | 71,287 | -0.00(-0.05%) |
Nov 22, 2004 | 5.265 | 5.345 | 5.233 | 5.345 | 266,861 | +0.08(+1.53%) |
Nov 19, 2004 | 5.286 | 5.297 | 5.219 | 5.265 | 102,639 | -0.01(-0.15%) |
Nov 18, 2004 | 5.332 | 5.332 | 5.214 | 5.273 | 133,990 | -0.03(-0.61%) |
Nov 17, 2004 | 5.190 | 5.313 | 5.190 | 5.305 | 107,117 | +0.12(+2.22%) |
Nov 16, 2004 | 5.265 | 5.265 | 5.171 | 5.190 | 109,357 | -0.05(-0.92%) |
Nov 15, 2004 | 5.305 | 5.313 | 5.230 | 5.238 | 82,857 | -0.08(-1.46%) |
Nov 12, 2004 | 5.316 | 5.359 | 5.316 | 5.316 | 64,942 | -0.02(-0.30%) |
Nov 11, 2004 | 5.383 | 5.383 | 5.318 | 5.332 | 83,977 | -0.03(-0.50%) |
Nov 10, 2004 | 5.332 | 5.372 | 5.310 | 5.359 | 63,449 | +0.00(+0.00%) |
Nov 09, 2004 | 5.332 | 5.372 | 5.310 | 5.359 | 82,484 | +0.00(+0.00%) |
Nov 08, 2004 | 5.372 | 5.372 | 5.292 | 5.359 | 115,702 | +0.01(+0.25%) |
Nov 05, 2004 | 5.385 | 5.385 | 5.308 | 5.345 | 121,300 | -0.04(-0.75%) |
Nov 04, 2004 | 5.316 | 5.385 | 5.313 | 5.385 | 188,482 | +0.07(+1.31%) |
Nov 03, 2004 | 5.318 | 5.359 | 5.294 | 5.316 | 337,029 | +0.00(+0.00%) |
Nov 02, 2004 | 5.251 | 5.351 | 5.251 | 5.316 | 166,835 | +0.06(+1.22%) |