Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.307 | 3.332 | 3.172 | 3.248 | 87,358 | -0.03(-1.03%) |
Jul 28, 2005 | 3.231 | 3.349 | 3.231 | 3.282 | 130,979 | +0.01(+0.26%) |
Jul 27, 2005 | 3.299 | 3.316 | 3.172 | 3.273 | 158,004 | -0.02(-0.51%) |
Jul 26, 2005 | 3.181 | 3.290 | 3.147 | 3.290 | 94,470 | +0.13(+4.00%) |
Jul 25, 2005 | 3.155 | 3.265 | 3.113 | 3.164 | 82,973 | -0.01(-0.27%) |
Jul 22, 2005 | 3.062 | 3.240 | 3.062 | 3.172 | 147,455 | +0.09(+3.01%) |
Jul 21, 2005 | 3.214 | 3.265 | 3.062 | 3.079 | 72,068 | -0.14(-4.45%) |
Jul 20, 2005 | 3.164 | 3.223 | 3.079 | 3.223 | 127,897 | +0.09(+2.96%) |
Jul 19, 2005 | 3.079 | 3.214 | 3.046 | 3.130 | 76,572 | +0.13(+4.51%) |
Jul 18, 2005 | 3.096 | 3.121 | 2.995 | 2.995 | 92,337 | -0.13(-4.05%) |
Jul 15, 2005 | 3.155 | 3.231 | 3.121 | 3.121 | 213,122 | -0.06(-1.86%) |
Jul 14, 2005 | 3.248 | 3.299 | 3.172 | 3.181 | 65,311 | -0.01(-0.26%) |
Jul 13, 2005 | 3.181 | 3.256 | 3.181 | 3.189 | 36,271 | +0.01(+0.27%) |
Jul 12, 2005 | 3.164 | 3.290 | 3.121 | 3.181 | 93,404 | -0.03(-0.79%) |
Jul 11, 2005 | 3.206 | 3.341 | 3.206 | 3.206 | 214,189 | -0.04(-1.30%) |
Jul 08, 2005 | 3.046 | 3.290 | 2.953 | 3.248 | 193,327 | +0.14(+4.62%) |
Jul 07, 2005 | 3.037 | 3.172 | 2.919 | 3.105 | 94,589 | +0.02(+0.55%) |
Jul 06, 2005 | 3.282 | 3.290 | 3.037 | 3.088 | 116,162 | -0.12(-3.68%) |
Jul 05, 2005 | 3.248 | 3.248 | 3.164 | 3.206 | 94,708 | +0.01(+0.26%) |
Jul 01, 2005 | 3.164 | 3.206 | 3.088 | 3.197 | 61,163 | +0.12(+3.84%) |
Jun 30, 2005 | 3.231 | 3.290 | 3.071 | 3.079 | 85,106 | -0.13(-3.95%) |
Jun 29, 2005 | 3.121 | 3.248 | 3.121 | 3.206 | 92,930 | +0.03(+1.06%) |
Jun 28, 2005 | 2.936 | 3.189 | 2.936 | 3.172 | 154,448 | +0.22(+7.43%) |
Jun 27, 2005 | 3.020 | 3.096 | 2.953 | 2.953 | 112,369 | -0.03(-1.13%) |
Jun 24, 2005 | 3.121 | 3.121 | 2.902 | 2.987 | 550,586 | -0.09(-3.01%) |
Jun 23, 2005 | 3.223 | 3.248 | 3.079 | 3.079 | 101,938 | -0.17(-5.19%) |
Jun 22, 2005 | 3.256 | 3.332 | 3.130 | 3.248 | 92,692 | +0.01(+0.26%) |
Jun 21, 2005 | 3.138 | 3.332 | 3.121 | 3.240 | 111,302 | +0.07(+2.13%) |
Jun 20, 2005 | 3.206 | 3.265 | 3.164 | 3.172 | 321,343 | -0.08(-2.59%) |
Jun 17, 2005 | 3.240 | 3.332 | 3.214 | 3.256 | 290,524 | +0.03(+1.05%) |
Jun 16, 2005 | 3.206 | 3.248 | 3.181 | 3.223 | 131,571 | +0.03(+0.79%) |
Jun 15, 2005 | 3.181 | 3.248 | 3.147 | 3.197 | 139,276 | +0.02(+0.53%) |
Jun 14, 2005 | 2.970 | 3.240 | 2.936 | 3.181 | 163,457 | +0.16(+5.31%) |
Jun 13, 2005 | 3.054 | 3.164 | 3.003 | 3.020 | 72,423 | -0.03(-1.11%) |
Jun 10, 2005 | 2.995 | 3.088 | 2.978 | 3.054 | 78,824 | +0.10(+3.43%) |
Jun 09, 2005 | 3.054 | 3.206 | 2.953 | 2.953 | 226,991 | -0.18(-5.66%) |
Jun 08, 2005 | 3.206 | 3.349 | 3.096 | 3.130 | 105,613 | -0.06(-1.85%) |
Jun 07, 2005 | 3.240 | 3.391 | 3.181 | 3.189 | 257,335 | -0.03(-0.79%) |
Jun 06, 2005 | 3.121 | 3.332 | 3.046 | 3.214 | 135,009 | +0.16(+5.25%) |
Jun 03, 2005 | 3.273 | 3.290 | 2.953 | 3.054 | 195,461 | -0.24(-7.18%) |
Jun 02, 2005 | 3.248 | 3.341 | 3.206 | 3.290 | 108,457 | +0.02(+0.52%) |
Jun 01, 2005 | 3.164 | 3.332 | 3.079 | 3.273 | 95,419 | +0.11(+3.47%) |
May 31, 2005 | 3.248 | 3.273 | 3.138 | 3.164 | 76,335 | +0.00(+0.00%) |
May 27, 2005 | 3.231 | 3.231 | 3.071 | 3.164 | 64,837 | -0.06(-1.83%) |
May 26, 2005 | 3.096 | 3.290 | 3.012 | 3.223 | 88,899 | +0.20(+6.70%) |
May 25, 2005 | 3.155 | 3.155 | 2.868 | 3.020 | 218,693 | -0.18(-5.54%) |
May 24, 2005 | 3.189 | 3.290 | 3.164 | 3.197 | 78,587 | -0.01(-0.26%) |
May 23, 2005 | 3.282 | 3.332 | 3.172 | 3.206 | 155,871 | +0.01(+0.26%) |
May 20, 2005 | 3.197 | 3.307 | 3.164 | 3.197 | 115,806 | +0.00(+0.00%) |
May 19, 2005 | 3.290 | 3.290 | 3.121 | 3.197 | 134,772 | -0.09(-2.82%) |
May 18, 2005 | 3.138 | 3.375 | 3.138 | 3.290 | 222,486 | +0.26(+8.64%) |
May 17, 2005 | 3.121 | 3.155 | 2.953 | 3.029 | 226,042 | -0.12(-3.75%) |
May 16, 2005 | 3.088 | 3.307 | 3.079 | 3.147 | 133,823 | +0.09(+3.04%) |
May 13, 2005 | 3.130 | 3.391 | 2.927 | 3.054 | 213,359 | +0.01(+0.28%) |
May 12, 2005 | 3.375 | 3.459 | 3.003 | 3.046 | 113,554 | -0.29(-8.61%) |
May 11, 2005 | 3.248 | 3.391 | 3.037 | 3.332 | 125,763 | +0.17(+5.33%) |
May 10, 2005 | 3.501 | 3.510 | 3.121 | 3.164 | 101,820 | -0.34(-9.64%) |
May 09, 2005 | 3.197 | 3.501 | 3.147 | 3.501 | 126,593 | +0.33(+10.37%) |
May 06, 2005 | 3.383 | 3.552 | 3.130 | 3.172 | 126,237 | -0.13(-3.84%) |
May 05, 2005 | 3.543 | 3.543 | 3.189 | 3.299 | 337,582 | +0.13(+4.27%) |
May 04, 2005 | 3.375 | 3.375 | 3.071 | 3.164 | 108,102 | +0.16(+5.34%) |
May 03, 2005 | 2.944 | 3.172 | 2.860 | 3.003 | 143,425 | +0.08(+2.59%) |
May 02, 2005 | 2.809 | 2.953 | 2.742 | 2.927 | 133,823 | +0.19(+7.10%) |
Apr 29, 2005 | 2.607 | 2.767 | 2.514 | 2.733 | 171,873 | +0.15(+5.88%) |
Apr 28, 2005 | 2.877 | 2.927 | 2.582 | 2.582 | 124,104 | -0.30(-10.26%) |
Apr 27, 2005 | 2.885 | 2.987 | 2.717 | 2.877 | 113,554 | -0.01(-0.29%) |
Apr 26, 2005 | 3.003 | 3.012 | 2.860 | 2.885 | 116,755 | -0.12(-3.93%) |
Apr 25, 2005 | 2.936 | 3.121 | 2.911 | 3.003 | 104,901 | +0.10(+3.49%) |
Apr 22, 2005 | 3.290 | 3.290 | 2.902 | 2.902 | 308,186 | -0.44(-13.13%) |
Apr 21, 2005 | 3.290 | 3.408 | 3.223 | 3.341 | 269,307 | +0.12(+3.66%) |
Apr 20, 2005 | 3.358 | 3.358 | 3.206 | 3.223 | 279,264 | -0.15(-4.50%) |
Apr 19, 2005 | 3.223 | 3.391 | 3.143 | 3.375 | 104,901 | +0.17(+5.26%) |
Apr 18, 2005 | 3.282 | 3.316 | 2.995 | 3.206 | 112,606 | -0.07(-2.06%) |
Apr 15, 2005 | 3.223 | 3.307 | 3.105 | 3.273 | 128,608 | +0.07(+2.11%) |
Apr 14, 2005 | 3.375 | 3.459 | 3.164 | 3.206 | 96,486 | -0.19(-5.71%) |
Apr 13, 2005 | 3.518 | 3.543 | 3.273 | 3.400 | 95,893 | -0.12(-3.36%) |
Apr 12, 2005 | 3.383 | 3.569 | 3.265 | 3.518 | 103,835 | +0.08(+2.46%) |
Apr 11, 2005 | 3.459 | 3.746 | 3.375 | 3.434 | 125,408 | +0.03(+0.74%) |
Apr 08, 2005 | 3.653 | 3.695 | 3.400 | 3.408 | 106,679 | -0.24(-6.70%) |
Apr 07, 2005 | 3.628 | 3.729 | 3.526 | 3.653 | 48,243 | -0.02(-0.46%) |
Apr 06, 2005 | 3.737 | 3.881 | 3.602 | 3.670 | 357,614 | +0.00(+0.00%) |
Apr 05, 2005 | 3.569 | 3.754 | 3.569 | 3.670 | 132,994 | +0.16(+4.57%) |
Apr 04, 2005 | 3.569 | 3.661 | 3.383 | 3.510 | 156,345 | -0.06(-1.65%) |
Apr 01, 2005 | 3.720 | 3.906 | 3.560 | 3.569 | 145,440 | -0.15(-4.08%) |
Mar 31, 2005 | 3.881 | 3.881 | 3.628 | 3.720 | 135,601 | -0.13(-3.29%) |
Mar 30, 2005 | 3.670 | 3.923 | 3.670 | 3.847 | 84,988 | +0.16(+4.35%) |
Mar 29, 2005 | 3.704 | 4.041 | 3.678 | 3.687 | 155,989 | -0.02(-0.46%) |
Mar 28, 2005 | 3.754 | 3.796 | 3.619 | 3.704 | 48,005 | -0.06(-1.57%) |
Mar 24, 2005 | 3.645 | 3.839 | 3.645 | 3.763 | 283,649 | +0.16(+4.45%) |
Mar 23, 2005 | 3.712 | 3.847 | 3.594 | 3.602 | 114,265 | -0.07(-1.84%) |
Mar 22, 2005 | 3.712 | 3.948 | 3.661 | 3.670 | 91,626 | -0.05(-1.36%) |
Mar 21, 2005 | 3.948 | 3.965 | 3.670 | 3.720 | 170,450 | -0.22(-5.57%) |
Mar 18, 2005 | 4.201 | 4.260 | 3.889 | 3.940 | 342,205 | -0.19(-4.69%) |
Mar 17, 2005 | 4.134 | 4.227 | 4.075 | 4.134 | 89,966 | +0.03(+0.82%) |
Mar 16, 2005 | 4.016 | 4.100 | 3.999 | 4.100 | 109,998 | +0.05(+1.25%) |
Mar 15, 2005 | 4.210 | 4.303 | 4.007 | 4.050 | 251,645 | -0.13(-3.23%) |
Mar 14, 2005 | 4.294 | 4.328 | 4.159 | 4.184 | 174,954 | -0.10(-2.36%) |
Mar 11, 2005 | 4.336 | 4.336 | 4.176 | 4.286 | 198,661 | -0.06(-1.36%) |
Mar 10, 2005 | 4.260 | 4.454 | 4.235 | 4.345 | 509,455 | +0.08(+1.98%) |
Mar 09, 2005 | 4.539 | 4.539 | 4.092 | 4.260 | 283,175 | -0.30(-6.65%) |
Mar 08, 2005 | 4.758 | 4.826 | 4.556 | 4.564 | 92,930 | -0.19(-3.91%) |
Mar 07, 2005 | 5.053 | 5.053 | 4.741 | 4.750 | 96,130 | -0.35(-6.79%) |
Mar 04, 2005 | 5.062 | 5.146 | 5.011 | 5.096 | 156,937 | +0.09(+1.85%) |
Mar 03, 2005 | 5.188 | 5.188 | 4.893 | 5.003 | 222,723 | -0.35(-6.61%) |
Mar 02, 2005 | 5.239 | 5.543 | 5.239 | 5.357 | 73,964 | +0.04(+0.79%) |
Mar 01, 2005 | 5.146 | 5.349 | 5.062 | 5.315 | 106,087 | +0.19(+3.79%) |
Feb 28, 2005 | 5.399 | 5.399 | 5.020 | 5.121 | 107,509 | -0.28(-5.16%) |
Feb 25, 2005 | 5.146 | 5.416 | 5.104 | 5.399 | 81,787 | +0.24(+4.58%) |
Feb 24, 2005 | 5.020 | 5.163 | 4.859 | 5.163 | 90,677 | +0.12(+2.34%) |
Feb 23, 2005 | 4.935 | 5.231 | 4.927 | 5.045 | 91,507 | +0.15(+3.10%) |
Feb 22, 2005 | 4.978 | 5.020 | 4.809 | 4.893 | 131,334 | -0.17(-3.33%) |
Feb 18, 2005 | 5.205 | 5.273 | 4.910 | 5.062 | 159,664 | -0.13(-2.44%) |
Feb 17, 2005 | 5.484 | 5.517 | 5.155 | 5.188 | 98,975 | -0.32(-5.82%) |
Feb 16, 2005 | 5.408 | 5.577 | 5.382 | 5.509 | 67,563 | +0.08(+1.56%) |
Feb 15, 2005 | 5.382 | 5.577 | 5.349 | 5.425 | 99,093 | +0.03(+0.63%) |
Feb 14, 2005 | 5.425 | 5.517 | 5.357 | 5.391 | 55,829 | -0.06(-1.08%) |
Feb 11, 2005 | 5.467 | 5.636 | 5.382 | 5.450 | 114,858 | -0.04(-0.77%) |
Feb 10, 2005 | 5.568 | 5.568 | 5.332 | 5.492 | 69,460 | -0.08(-1.36%) |
Feb 09, 2005 | 5.686 | 5.686 | 5.399 | 5.568 | 135,364 | -0.08(-1.49%) |
Feb 08, 2005 | 5.720 | 5.728 | 5.509 | 5.652 | 48,954 | -0.13(-2.19%) |
Feb 07, 2005 | 5.711 | 5.830 | 5.711 | 5.779 | 90,322 | +0.08(+1.48%) |
Feb 04, 2005 | 5.652 | 5.695 | 5.652 | 5.695 | 62,941 | +0.00(+0.00%) |
Feb 03, 2005 | 5.619 | 5.695 | 5.501 | 5.695 | 72,542 | +0.00(+0.00%) |
Feb 02, 2005 | 5.678 | 5.711 | 5.636 | 5.695 | 84,395 | -0.01(-0.15%) |
Feb 01, 2005 | 5.652 | 5.711 | 5.636 | 5.703 | 78,231 | +0.03(+0.60%) |
Jan 31, 2005 | 5.610 | 5.728 | 5.610 | 5.669 | 73,727 | +0.10(+1.82%) |
Jan 28, 2005 | 5.669 | 5.669 | 5.416 | 5.568 | 105,138 | -0.17(-2.94%) |
Jan 27, 2005 | 5.737 | 5.754 | 5.661 | 5.737 | 48,954 | -0.03(-0.44%) |
Jan 26, 2005 | 5.720 | 5.813 | 5.678 | 5.762 | 55,947 | +0.08(+1.34%) |
Jan 25, 2005 | 5.728 | 5.863 | 5.678 | 5.686 | 100,990 | -0.02(-0.30%) |
Jan 24, 2005 | 5.804 | 5.830 | 5.602 | 5.703 | 130,860 | -0.05(-0.88%) |
Jan 21, 2005 | 5.737 | 5.855 | 5.686 | 5.754 | 85,106 | +0.02(+0.29%) |
Jan 20, 2005 | 5.720 | 5.855 | 5.695 | 5.737 | 121,615 | -0.03(-0.58%) |
Jan 19, 2005 | 6.091 | 6.091 | 5.737 | 5.771 | 119,244 | -0.30(-5.00%) |
Jan 18, 2005 | 5.661 | 6.142 | 5.610 | 6.074 | 157,649 | +0.39(+6.82%) |
Jan 14, 2005 | 5.636 | 5.695 | 5.526 | 5.686 | 54,880 | +0.09(+1.66%) |
Jan 13, 2005 | 5.754 | 5.754 | 5.492 | 5.593 | 105,257 | -0.13(-2.36%) |
Jan 12, 2005 | 5.695 | 5.754 | 5.509 | 5.728 | 145,795 | -0.01(-0.15%) |
Jan 11, 2005 | 5.678 | 5.796 | 5.425 | 5.737 | 123,867 | -0.03(-0.44%) |
Jan 10, 2005 | 5.509 | 6.007 | 5.509 | 5.762 | 112,725 | +0.19(+3.48%) |
Jan 07, 2005 | 5.863 | 5.863 | 5.357 | 5.568 | 237,184 | -0.31(-5.31%) |
Jan 06, 2005 | 5.973 | 6.108 | 5.880 | 5.880 | 66,971 | -0.05(-0.85%) |
Jan 05, 2005 | 5.939 | 6.125 | 5.846 | 5.931 | 132,994 | -0.03(-0.57%) |
Jan 04, 2005 | 6.133 | 6.235 | 5.889 | 5.965 | 197,002 | -0.12(-1.94%) |
Jan 03, 2005 | 6.125 | 6.260 | 6.049 | 6.083 | 175,192 | +0.01(+0.14%) |
Dec 31, 2004 | 6.243 | 6.243 | 6.066 | 6.074 | 72,305 | -0.13(-2.17%) |
Dec 30, 2004 | 6.268 | 6.327 | 6.201 | 6.209 | 34,256 | -0.04(-0.67%) |
Dec 29, 2004 | 6.353 | 6.370 | 6.243 | 6.251 | 44,212 | -0.14(-2.24%) |
Dec 28, 2004 | 6.353 | 6.395 | 6.336 | 6.395 | 106,916 | +0.04(+0.66%) |
Dec 27, 2004 | 6.386 | 6.395 | 6.268 | 6.353 | 39,827 | -0.03(-0.40%) |
Dec 23, 2004 | 6.420 | 6.437 | 6.353 | 6.378 | 155,752 | -0.03(-0.53%) |
Dec 22, 2004 | 6.412 | 6.445 | 6.386 | 6.412 | 268,359 | +0.00(+0.00%) |
Dec 21, 2004 | 6.437 | 6.437 | 6.353 | 6.412 | 323,358 | +0.00(+0.00%) |
Dec 20, 2004 | 6.327 | 6.454 | 6.201 | 6.412 | 245,837 | +0.10(+1.60%) |
Dec 17, 2004 | 6.268 | 6.310 | 6.125 | 6.310 | 122,444 | +0.07(+1.08%) |
Dec 16, 2004 | 6.412 | 6.412 | 6.150 | 6.243 | 97,315 | -0.19(-2.89%) |
Dec 15, 2004 | 6.344 | 6.437 | 6.285 | 6.429 | 76,690 | +0.02(+0.26%) |
Dec 14, 2004 | 6.386 | 6.538 | 6.302 | 6.412 | 117,584 | +0.00(+0.00%) |
Dec 13, 2004 | 6.412 | 6.445 | 6.277 | 6.412 | 78,350 | +0.04(+0.66%) |
Dec 10, 2004 | 6.277 | 6.412 | 6.125 | 6.370 | 78,587 | +0.06(+0.94%) |
Dec 09, 2004 | 6.150 | 6.327 | 6.066 | 6.310 | 138,091 | +0.08(+1.22%) |
Dec 08, 2004 | 6.057 | 6.310 | 6.049 | 6.235 | 138,091 | +0.24(+3.94%) |
Dec 07, 2004 | 6.327 | 6.336 | 5.956 | 5.998 | 202,810 | -0.35(-5.58%) |
Dec 06, 2004 | 6.496 | 6.496 | 6.277 | 6.353 | 123,274 | -0.17(-2.59%) |
Dec 03, 2004 | 6.538 | 6.564 | 6.378 | 6.521 | 199,609 | -0.33(-4.80%) |
Dec 02, 2004 | 6.817 | 6.876 | 6.791 | 6.850 | 1,648,322 | +0.00(+0.00%) |
Dec 01, 2004 | 6.749 | 6.918 | 6.749 | 6.850 | 226,753 | -0.03(-0.49%) |
Nov 30, 2004 | 6.952 | 6.994 | 6.800 | 6.884 | 151,011 | -0.09(-1.33%) |
Nov 29, 2004 | 6.749 | 6.977 | 6.673 | 6.977 | 157,767 | +0.24(+3.63%) |
Nov 26, 2004 | 6.673 | 6.732 | 6.623 | 6.732 | 32,478 | +0.04(+0.63%) |
Nov 24, 2004 | 6.370 | 6.707 | 6.370 | 6.690 | 102,057 | +0.35(+5.59%) |
Nov 23, 2004 | 6.580 | 6.589 | 6.201 | 6.336 | 125,763 | -0.21(-3.22%) |
Nov 22, 2004 | 6.133 | 6.656 | 6.133 | 6.547 | 98,619 | +0.43(+7.03%) |
Nov 19, 2004 | 6.327 | 6.336 | 6.100 | 6.116 | 44,094 | -0.23(-3.59%) |
Nov 18, 2004 | 6.344 | 6.403 | 6.159 | 6.344 | 32,478 | -0.03(-0.40%) |
Nov 17, 2004 | 6.344 | 6.580 | 6.327 | 6.370 | 54,288 | +0.11(+1.75%) |
Nov 16, 2004 | 6.403 | 6.403 | 6.175 | 6.260 | 53,576 | -0.23(-3.51%) |
Nov 15, 2004 | 6.462 | 6.547 | 6.251 | 6.488 | 83,447 | +0.03(+0.52%) |
Nov 12, 2004 | 6.310 | 6.538 | 6.209 | 6.454 | 56,066 | +0.13(+2.00%) |
Nov 11, 2004 | 6.209 | 6.454 | 6.142 | 6.327 | 82,024 | +0.08(+1.35%) |
Nov 10, 2004 | 5.990 | 6.505 | 5.922 | 6.243 | 79,654 | +0.23(+3.79%) |
Nov 09, 2004 | 5.981 | 6.066 | 5.965 | 6.015 | 53,339 | +0.05(+0.85%) |
Nov 08, 2004 | 6.074 | 6.091 | 5.906 | 5.965 | 57,962 | -0.17(-2.75%) |
Nov 05, 2004 | 6.201 | 6.201 | 5.948 | 6.133 | 71,712 | -0.03(-0.41%) |
Nov 04, 2004 | 5.889 | 6.370 | 5.838 | 6.159 | 87,003 | +0.23(+3.84%) |
Nov 03, 2004 | 5.863 | 6.074 | 5.863 | 5.931 | 65,548 | +0.11(+1.88%) |
Nov 02, 2004 | 5.990 | 6.201 | 5.703 | 5.821 | 121,733 | -0.17(-2.82%) |
Nov 01, 2004 | 5.762 | 6.007 | 5.737 | 5.990 | 35,204 | +0.20(+3.50%) |
Oct 29, 2004 | 5.922 | 5.939 | 5.745 | 5.787 | 38,878 | -0.22(-3.65%) |
Oct 28, 2004 | 5.948 | 6.024 | 5.804 | 6.007 | 79,061 | +0.02(+0.28%) |
Oct 27, 2004 | 5.838 | 6.057 | 5.796 | 5.990 | 117,584 | +0.17(+2.90%) |
Oct 26, 2004 | 5.695 | 5.821 | 5.568 | 5.821 | 103,479 | +0.16(+2.83%) |
Oct 25, 2004 | 5.382 | 5.821 | 5.323 | 5.661 | 73,253 | +0.22(+4.03%) |
Oct 22, 2004 | 5.695 | 5.762 | 5.357 | 5.442 | 64,719 | -0.24(-4.30%) |
Oct 21, 2004 | 5.450 | 5.686 | 5.416 | 5.686 | 71,356 | +0.19(+3.37%) |
Oct 20, 2004 | 5.442 | 5.509 | 5.332 | 5.501 | 34,730 | -0.01(-0.15%) |
Oct 19, 2004 | 5.610 | 5.652 | 5.391 | 5.509 | 67,089 | -0.12(-2.10%) |
Oct 18, 2004 | 5.593 | 5.652 | 5.399 | 5.627 | 40,538 | +0.00(+0.00%) |
Oct 15, 2004 | 5.425 | 5.771 | 5.399 | 5.627 | 76,809 | +0.20(+3.73%) |
Oct 14, 2004 | 5.551 | 5.619 | 5.374 | 5.425 | 73,964 | -0.19(-3.45%) |
Oct 13, 2004 | 5.560 | 5.830 | 5.560 | 5.619 | 155,159 | +0.13(+2.30%) |
Oct 12, 2004 | 5.357 | 5.686 | 5.247 | 5.492 | 121,140 | +0.13(+2.52%) |
Oct 11, 2004 | 5.205 | 5.357 | 5.163 | 5.357 | 104,072 | +0.17(+3.25%) |
Oct 08, 2004 | 5.315 | 5.366 | 5.138 | 5.188 | 137,735 | -0.19(-3.45%) |
Oct 07, 2004 | 5.534 | 5.636 | 5.315 | 5.374 | 92,692 | -0.19(-3.48%) |
Oct 06, 2004 | 5.711 | 5.711 | 5.534 | 5.568 | 74,320 | -0.12(-2.08%) |
Oct 05, 2004 | 5.804 | 5.821 | 5.678 | 5.686 | 41,368 | -0.12(-2.03%) |
Oct 04, 2004 | 5.762 | 5.948 | 5.762 | 5.804 | 88,899 | +0.04(+0.73%) |
Oct 01, 2004 | 5.551 | 5.796 | 5.517 | 5.762 | 75,624 | +0.30(+5.40%) |
Sep 30, 2004 | 5.484 | 5.526 | 5.323 | 5.467 | 128,134 | -0.06(-1.07%) |
Sep 29, 2004 | 5.399 | 5.543 | 5.399 | 5.526 | 66,615 | +0.11(+2.03%) |
Sep 28, 2004 | 5.526 | 5.526 | 5.273 | 5.416 | 117,940 | -0.07(-1.23%) |
Sep 27, 2004 | 5.205 | 5.534 | 5.079 | 5.484 | 143,662 | +0.19(+3.67%) |
Sep 24, 2004 | 5.340 | 5.357 | 5.290 | 5.290 | 47,413 | -0.02(-0.32%) |
Sep 23, 2004 | 5.366 | 5.366 | 5.298 | 5.307 | 33,663 | -0.01(-0.16%) |
Sep 22, 2004 | 5.619 | 5.619 | 5.214 | 5.315 | 122,444 | -0.35(-6.25%) |
Sep 21, 2004 | 5.501 | 5.669 | 5.501 | 5.669 | 67,800 | +0.17(+3.07%) |
Sep 20, 2004 | 5.593 | 5.602 | 5.484 | 5.501 | 80,009 | -0.09(-1.66%) |
Sep 17, 2004 | 5.973 | 5.973 | 5.585 | 5.593 | 189,771 | -0.38(-6.36%) |
Sep 16, 2004 | 5.754 | 5.973 | 5.754 | 5.973 | 72,660 | +0.26(+4.58%) |
Sep 15, 2004 | 5.408 | 5.779 | 5.408 | 5.711 | 58,673 | +0.23(+4.15%) |
Sep 14, 2004 | 5.779 | 5.779 | 5.399 | 5.484 | 67,445 | -0.34(-5.80%) |
Sep 13, 2004 | 5.720 | 5.855 | 5.686 | 5.821 | 56,184 | +0.15(+2.68%) |
Sep 10, 2004 | 5.973 | 5.973 | 5.610 | 5.669 | 55,117 | -0.37(-6.15%) |
Sep 09, 2004 | 5.796 | 6.116 | 5.779 | 6.040 | 154,211 | +0.26(+4.53%) |
Sep 08, 2004 | 6.116 | 6.226 | 5.737 | 5.779 | 95,063 | -0.34(-5.52%) |
Sep 07, 2004 | 5.973 | 6.336 | 5.872 | 6.116 | 94,470 | +0.20(+3.42%) |
Sep 03, 2004 | 6.074 | 6.159 | 5.813 | 5.914 | 135,246 | -0.20(-3.31%) |
Sep 02, 2004 | 5.315 | 6.133 | 5.315 | 6.116 | 66,022 | +0.78(+14.53%) |
Sep 01, 2004 | 5.425 | 5.442 | 5.231 | 5.340 | 78,468 | -0.10(-1.86%) |
Aug 31, 2004 | 5.340 | 5.442 | 5.205 | 5.442 | 52,273 | +0.03(+0.47%) |
Aug 30, 2004 | 5.771 | 5.779 | 5.399 | 5.416 | 50,376 | -0.40(-6.96%) |
Aug 27, 2004 | 5.754 | 5.821 | 5.703 | 5.821 | 26,432 | +0.07(+1.17%) |
Aug 26, 2004 | 5.863 | 5.948 | 5.754 | 5.754 | 34,137 | -0.14(-2.43%) |
Aug 25, 2004 | 5.577 | 5.931 | 5.551 | 5.897 | 86,173 | +0.32(+5.75%) |
Aug 24, 2004 | 5.686 | 5.880 | 5.560 | 5.577 | 47,531 | -0.12(-2.07%) |
Aug 23, 2004 | 5.889 | 5.889 | 5.652 | 5.695 | 53,932 | -0.19(-3.16%) |
Aug 20, 2004 | 5.686 | 5.889 | 5.661 | 5.880 | 86,292 | +0.24(+4.19%) |
Aug 19, 2004 | 5.669 | 5.695 | 5.577 | 5.644 | 122,563 | -0.07(-1.18%) |
Aug 18, 2004 | 5.399 | 5.711 | 5.357 | 5.711 | 96,248 | +0.27(+4.96%) |
Aug 17, 2004 | 5.458 | 5.501 | 5.323 | 5.442 | 105,968 | +0.07(+1.26%) |
Aug 16, 2004 | 5.146 | 5.382 | 5.146 | 5.374 | 54,762 | +0.27(+5.29%) |
Aug 13, 2004 | 5.146 | 5.163 | 5.053 | 5.104 | 77,165 | -0.01(-0.16%) |
Aug 12, 2004 | 5.129 | 5.146 | 5.062 | 5.112 | 76,335 | -0.08(-1.62%) |
Aug 11, 2004 | 5.214 | 5.222 | 5.020 | 5.197 | 74,912 | -0.07(-1.28%) |
Aug 10, 2004 | 5.273 | 5.298 | 5.129 | 5.264 | 134,179 | -0.01(-0.16%) |
Aug 09, 2004 | 5.188 | 5.281 | 5.163 | 5.273 | 101,345 | +0.08(+1.63%) |
Aug 06, 2004 | 5.416 | 5.442 | 5.062 | 5.188 | 143,780 | -0.30(-5.53%) |
Aug 05, 2004 | 5.678 | 5.686 | 5.442 | 5.492 | 71,475 | -0.18(-3.13%) |
Aug 04, 2004 | 5.585 | 5.754 | 5.467 | 5.669 | 79,417 | +0.05(+0.90%) |
Aug 03, 2004 | 5.838 | 5.846 | 5.610 | 5.619 | 80,602 | -0.28(-4.72%) |