Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.140 | 6.140 | 6.000 | 6.000 | 20,437 | -0.23(-3.75%) |
Sep 29, 2005 | 6.084 | 6.243 | 6.000 | 6.234 | 50,397 | +0.08(+1.37%) |
Sep 28, 2005 | 6.364 | 6.393 | 6.075 | 6.150 | 70,941 | -0.21(-3.24%) |
Sep 27, 2005 | 6.449 | 6.495 | 6.196 | 6.355 | 121,552 | -0.11(-1.73%) |
Sep 26, 2005 | 6.673 | 6.682 | 6.430 | 6.467 | 33,491 | -0.07(-1.00%) |
Sep 23, 2005 | 6.533 | 6.542 | 6.411 | 6.533 | 20,651 | +0.07(+1.16%) |
Sep 22, 2005 | 6.411 | 6.617 | 6.327 | 6.458 | 31,993 | +0.00(+0.00%) |
Sep 21, 2005 | 6.645 | 6.878 | 6.411 | 6.458 | 80,678 | -0.26(-3.89%) |
Sep 20, 2005 | 6.991 | 7.009 | 6.692 | 6.720 | 46,117 | -0.20(-2.84%) |
Sep 19, 2005 | 6.822 | 6.963 | 6.748 | 6.916 | 43,763 | +0.00(+0.00%) |
Sep 16, 2005 | 6.832 | 6.963 | 6.626 | 6.916 | 167,990 | +0.17(+2.49%) |
Sep 15, 2005 | 6.916 | 6.916 | 6.617 | 6.748 | 32,742 | -0.07(-0.96%) |
Sep 14, 2005 | 6.729 | 6.953 | 6.673 | 6.813 | 72,332 | +0.22(+3.40%) |
Sep 13, 2005 | 6.916 | 6.916 | 6.561 | 6.589 | 57,673 | -0.34(-4.86%) |
Sep 12, 2005 | 6.654 | 7.009 | 6.617 | 6.925 | 75,221 | +0.27(+4.07%) |
Sep 09, 2005 | 6.682 | 6.682 | 6.579 | 6.654 | 17,655 | +0.01(+0.14%) |
Sep 08, 2005 | 6.617 | 6.682 | 6.561 | 6.645 | 28,890 | -0.09(-1.39%) |
Sep 07, 2005 | 6.682 | 6.738 | 6.589 | 6.738 | 34,989 | +0.01(+0.14%) |
Sep 06, 2005 | 6.570 | 6.729 | 6.570 | 6.729 | 46,331 | +0.16(+2.42%) |
Sep 02, 2005 | 6.626 | 6.626 | 6.458 | 6.570 | 41,302 | -0.08(-1.26%) |
Sep 01, 2005 | 6.729 | 6.729 | 6.505 | 6.654 | 56,710 | -0.07(-1.11%) |
Aug 31, 2005 | 6.542 | 6.729 | 6.449 | 6.729 | 57,887 | +0.20(+3.00%) |
Aug 30, 2005 | 6.776 | 6.776 | 6.449 | 6.533 | 51,146 | -0.28(-4.12%) |
Aug 29, 2005 | 6.776 | 6.822 | 6.355 | 6.813 | 52,002 | +0.07(+1.11%) |
Aug 26, 2005 | 6.766 | 6.766 | 6.589 | 6.738 | 61,418 | -0.02(-0.28%) |
Aug 25, 2005 | 6.589 | 6.841 | 6.449 | 6.757 | 134,285 | +0.33(+5.09%) |
Aug 24, 2005 | 6.682 | 6.729 | 6.383 | 6.430 | 71,262 | -0.05(-0.72%) |
Aug 23, 2005 | 6.645 | 6.645 | 6.421 | 6.477 | 36,594 | -0.21(-3.08%) |
Aug 22, 2005 | 6.374 | 6.682 | 6.374 | 6.682 | 61,418 | +0.40(+6.40%) |
Aug 19, 2005 | 6.168 | 6.355 | 6.112 | 6.280 | 65,698 | +0.25(+4.19%) |
Aug 18, 2005 | 6.383 | 6.383 | 6.028 | 6.028 | 53,179 | -0.17(-2.71%) |
Aug 17, 2005 | 6.262 | 6.449 | 6.187 | 6.196 | 34,775 | -0.11(-1.78%) |
Aug 16, 2005 | 6.636 | 6.682 | 6.280 | 6.308 | 67,517 | -0.33(-4.93%) |
Aug 15, 2005 | 6.570 | 6.682 | 6.364 | 6.636 | 37,343 | +0.13(+2.01%) |
Aug 12, 2005 | 6.701 | 6.710 | 6.364 | 6.505 | 38,948 | -0.16(-2.38%) |
Aug 11, 2005 | 6.720 | 6.720 | 6.495 | 6.664 | 37,129 | +0.12(+1.86%) |
Aug 10, 2005 | 6.729 | 6.729 | 6.393 | 6.542 | 71,262 | -0.15(-2.23%) |
Aug 09, 2005 | 6.682 | 6.692 | 6.393 | 6.692 | 68,266 | +0.16(+2.43%) |
Aug 08, 2005 | 6.626 | 6.626 | 6.299 | 6.533 | 51,039 | -0.02(-0.29%) |
Aug 05, 2005 | 6.542 | 6.579 | 6.262 | 6.551 | 90,415 | -0.05(-0.71%) |
Aug 04, 2005 | 6.561 | 6.626 | 6.262 | 6.598 | 77,040 | +0.01(+0.14%) |
Aug 03, 2005 | 6.626 | 6.673 | 6.561 | 6.589 | 42,800 | +0.03(+0.43%) |
Aug 02, 2005 | 6.523 | 6.626 | 6.364 | 6.561 | 48,364 | +0.07(+1.01%) |
Aug 01, 2005 | 6.393 | 6.542 | 6.355 | 6.495 | 52,751 | +0.16(+2.51%) |
Jul 29, 2005 | 6.533 | 6.542 | 6.336 | 6.336 | 34,240 | -0.20(-3.00%) |
Jul 28, 2005 | 6.449 | 6.542 | 6.308 | 6.533 | 65,912 | +0.09(+1.45%) |
Jul 27, 2005 | 6.449 | 6.449 | 6.327 | 6.439 | 32,742 | +0.03(+0.44%) |
Jul 26, 2005 | 6.449 | 6.449 | 6.224 | 6.411 | 50,504 | +0.00(+0.00%) |
Jul 25, 2005 | 6.449 | 6.449 | 6.327 | 6.411 | 48,257 | -0.03(-0.44%) |
Jul 22, 2005 | 6.280 | 6.449 | 6.271 | 6.439 | 52,965 | +0.21(+3.30%) |
Jul 21, 2005 | 6.355 | 6.523 | 6.234 | 6.234 | 57,994 | -0.07(-1.04%) |
Jul 20, 2005 | 6.234 | 6.355 | 6.084 | 6.299 | 62,809 | +0.16(+2.59%) |
Jul 19, 2005 | 5.935 | 6.290 | 5.888 | 6.140 | 60,883 | +0.25(+4.29%) |
Jul 18, 2005 | 5.981 | 6.075 | 5.804 | 5.888 | 43,977 | -0.07(-1.25%) |
Jul 15, 2005 | 5.888 | 6.009 | 5.766 | 5.963 | 55,747 | +0.03(+0.47%) |
Jul 14, 2005 | 6.065 | 6.150 | 5.916 | 5.935 | 61,097 | -0.09(-1.55%) |
Jul 13, 2005 | 6.168 | 6.262 | 6.009 | 6.028 | 66,768 | -0.22(-3.59%) |
Jul 12, 2005 | 6.262 | 6.542 | 6.131 | 6.252 | 76,077 | +0.02(+0.30%) |
Jul 11, 2005 | 6.056 | 6.262 | 6.047 | 6.234 | 106,572 | +0.17(+2.77%) |
Jul 08, 2005 | 5.888 | 6.168 | 5.794 | 6.065 | 91,057 | +0.18(+3.02%) |
Jul 07, 2005 | 5.645 | 5.953 | 5.607 | 5.888 | 56,282 | +0.19(+3.28%) |
Jul 06, 2005 | 5.935 | 5.935 | 5.682 | 5.701 | 24,289 | -0.24(-4.09%) |
Jul 05, 2005 | 5.654 | 5.944 | 5.645 | 5.944 | 45,689 | +0.21(+3.58%) |
Jul 01, 2005 | 5.701 | 5.757 | 5.617 | 5.738 | 25,894 | +0.04(+0.66%) |
Jun 30, 2005 | 5.748 | 5.841 | 5.617 | 5.701 | 48,364 | -0.05(-0.81%) |
Jun 29, 2005 | 5.710 | 5.832 | 5.654 | 5.748 | 36,059 | -0.04(-0.65%) |
Jun 28, 2005 | 5.654 | 5.794 | 5.607 | 5.785 | 47,936 | +0.12(+2.15%) |
Jun 27, 2005 | 5.673 | 5.701 | 5.421 | 5.664 | 41,730 | -0.08(-1.46%) |
Jun 24, 2005 | 5.514 | 5.748 | 5.421 | 5.748 | 119,626 | +0.23(+4.24%) |
Jun 23, 2005 | 5.776 | 5.813 | 5.514 | 5.514 | 47,936 | -0.27(-4.69%) |
Jun 22, 2005 | 5.729 | 5.785 | 5.636 | 5.785 | 33,705 | +0.13(+2.31%) |
Jun 21, 2005 | 5.776 | 5.813 | 5.514 | 5.654 | 50,932 | -0.07(-1.14%) |
Jun 20, 2005 | 5.748 | 5.785 | 5.645 | 5.720 | 27,071 | -0.01(-0.16%) |
Jun 17, 2005 | 5.813 | 5.841 | 5.654 | 5.729 | 122,943 | -0.07(-1.13%) |
Jun 16, 2005 | 5.645 | 5.794 | 5.636 | 5.794 | 36,915 | +0.10(+1.81%) |
Jun 15, 2005 | 5.607 | 5.738 | 5.514 | 5.692 | 64,949 | +0.11(+2.01%) |
Jun 14, 2005 | 5.449 | 5.664 | 5.430 | 5.579 | 60,562 | +0.10(+1.88%) |
Jun 13, 2005 | 5.495 | 5.514 | 5.336 | 5.477 | 23,754 | -0.02(-0.34%) |
Jun 10, 2005 | 5.514 | 5.514 | 5.336 | 5.495 | 21,828 | -0.01(-0.17%) |
Jun 09, 2005 | 5.346 | 5.505 | 5.336 | 5.505 | 23,647 | +0.13(+2.43%) |
Jun 08, 2005 | 5.271 | 5.495 | 5.234 | 5.374 | 49,648 | +0.07(+1.41%) |
Jun 07, 2005 | 5.318 | 5.364 | 5.271 | 5.299 | 32,207 | -0.03(-0.53%) |
Jun 06, 2005 | 5.122 | 5.364 | 5.122 | 5.327 | 40,874 | +0.10(+1.97%) |
Jun 03, 2005 | 5.458 | 5.467 | 5.206 | 5.224 | 54,249 | -0.18(-3.29%) |
Jun 02, 2005 | 5.402 | 5.467 | 5.364 | 5.402 | 19,688 | -0.04(-0.69%) |
Jun 01, 2005 | 5.393 | 5.514 | 5.187 | 5.439 | 36,594 | +0.03(+0.52%) |
May 31, 2005 | 5.505 | 5.514 | 5.411 | 5.411 | 45,903 | -0.06(-1.03%) |
May 27, 2005 | 5.336 | 5.486 | 5.290 | 5.467 | 22,684 | +0.13(+2.45%) |
May 26, 2005 | 5.187 | 5.374 | 5.187 | 5.336 | 27,392 | +0.15(+2.88%) |
May 25, 2005 | 5.187 | 5.318 | 5.131 | 5.187 | 20,437 | -0.07(-1.25%) |
May 24, 2005 | 5.112 | 5.318 | 5.093 | 5.252 | 29,746 | +0.10(+2.00%) |
May 23, 2005 | 5.243 | 5.262 | 5.140 | 5.150 | 28,569 | -0.05(-0.90%) |
May 20, 2005 | 5.280 | 5.299 | 5.168 | 5.196 | 32,956 | -0.04(-0.71%) |
May 19, 2005 | 5.215 | 5.327 | 5.159 | 5.234 | 41,516 | +0.04(+0.72%) |
May 18, 2005 | 5.037 | 5.234 | 5.037 | 5.196 | 75,435 | +0.20(+3.93%) |
May 17, 2005 | 4.878 | 5.028 | 4.813 | 5.000 | 65,056 | +0.08(+1.71%) |
May 16, 2005 | 4.813 | 4.972 | 4.813 | 4.916 | 61,525 | +0.12(+2.53%) |
May 13, 2005 | 5.000 | 5.131 | 4.785 | 4.794 | 50,504 | -0.21(-4.11%) |
May 12, 2005 | 5.056 | 5.215 | 4.963 | 5.000 | 34,561 | -0.15(-2.90%) |
May 11, 2005 | 5.196 | 5.224 | 4.953 | 5.150 | 42,693 | -0.04(-0.72%) |
May 10, 2005 | 5.140 | 5.271 | 5.056 | 5.187 | 27,285 | +0.00(+0.00%) |
May 09, 2005 | 5.075 | 5.262 | 5.028 | 5.187 | 33,598 | +0.11(+2.21%) |
May 06, 2005 | 5.178 | 5.243 | 5.047 | 5.075 | 50,504 | -0.07(-1.27%) |
May 05, 2005 | 5.047 | 5.187 | 5.047 | 5.140 | 34,347 | +0.01(+0.18%) |
May 04, 2005 | 5.000 | 5.224 | 4.991 | 5.131 | 49,006 | +0.18(+3.58%) |
May 03, 2005 | 4.953 | 5.019 | 4.813 | 4.953 | 40,553 | -0.05(-0.93%) |
May 02, 2005 | 4.953 | 5.037 | 4.860 | 5.000 | 37,878 | +0.14(+2.88%) |
Apr 29, 2005 | 5.093 | 5.093 | 4.860 | 4.860 | 87,098 | -0.19(-3.70%) |
Apr 28, 2005 | 5.075 | 5.196 | 5.047 | 5.047 | 35,631 | -0.07(-1.46%) |
Apr 27, 2005 | 5.019 | 5.252 | 5.019 | 5.122 | 48,899 | +0.05(+0.92%) |
Apr 26, 2005 | 5.140 | 5.271 | 5.000 | 5.075 | 51,360 | -0.12(-2.34%) |
Apr 25, 2005 | 5.140 | 5.206 | 5.000 | 5.196 | 48,899 | +0.10(+2.02%) |
Apr 22, 2005 | 5.234 | 5.234 | 4.953 | 5.093 | 60,562 | -0.21(-3.88%) |
Apr 21, 2005 | 5.093 | 5.327 | 4.925 | 5.299 | 56,817 | +0.30(+5.98%) |
Apr 20, 2005 | 5.252 | 5.252 | 4.963 | 5.000 | 61,846 | -0.30(-5.64%) |
Apr 19, 2005 | 5.234 | 5.318 | 5.093 | 5.299 | 44,084 | +0.12(+2.35%) |
Apr 18, 2005 | 5.093 | 5.224 | 5.000 | 5.178 | 34,989 | +0.13(+2.59%) |
Apr 15, 2005 | 5.234 | 5.280 | 5.019 | 5.047 | 40,981 | -0.09(-1.82%) |
Apr 14, 2005 | 5.252 | 5.364 | 5.140 | 5.140 | 39,269 | -0.14(-2.65%) |
Apr 13, 2005 | 5.336 | 5.374 | 5.206 | 5.280 | 37,236 | -0.06(-1.05%) |
Apr 12, 2005 | 5.280 | 5.374 | 5.150 | 5.336 | 48,364 | +0.01(+0.18%) |
Apr 11, 2005 | 5.346 | 5.374 | 5.243 | 5.327 | 34,989 | +0.07(+1.42%) |
Apr 08, 2005 | 5.514 | 5.514 | 5.178 | 5.252 | 61,204 | -0.25(-4.58%) |
Apr 07, 2005 | 5.421 | 5.514 | 5.280 | 5.505 | 37,022 | +0.08(+1.55%) |
Apr 06, 2005 | 5.467 | 5.505 | 5.374 | 5.421 | 27,285 | +0.00(+0.00%) |
Apr 05, 2005 | 5.383 | 5.421 | 5.290 | 5.421 | 32,100 | +0.07(+1.22%) |
Apr 04, 2005 | 5.187 | 5.374 | 5.168 | 5.355 | 31,886 | +0.16(+3.06%) |
Apr 01, 2005 | 5.467 | 5.477 | 5.187 | 5.196 | 58,101 | -0.18(-3.30%) |
Mar 31, 2005 | 5.327 | 5.374 | 5.262 | 5.374 | 43,763 | +0.01(+0.17%) |
Mar 30, 2005 | 5.168 | 5.449 | 5.168 | 5.364 | 101,757 | +0.24(+4.74%) |
Mar 29, 2005 | 5.458 | 5.458 | 5.047 | 5.122 | 97,370 | -0.35(-6.32%) |
Mar 28, 2005 | 5.364 | 5.477 | 5.290 | 5.467 | 26,322 | +0.07(+1.39%) |
Mar 24, 2005 | 5.308 | 5.439 | 5.290 | 5.393 | 37,557 | +0.21(+3.96%) |
Mar 23, 2005 | 5.215 | 5.280 | 5.140 | 5.187 | 37,878 | -0.03(-0.54%) |
Mar 22, 2005 | 5.280 | 5.383 | 5.196 | 5.215 | 36,059 | +0.01(+0.18%) |
Mar 21, 2005 | 5.150 | 5.290 | 5.140 | 5.206 | 30,923 | +0.04(+0.72%) |
Mar 18, 2005 | 5.318 | 5.327 | 5.159 | 5.168 | 146,697 | -0.07(-1.43%) |
Mar 17, 2005 | 5.187 | 5.280 | 5.131 | 5.243 | 34,989 | +0.15(+2.94%) |
Mar 16, 2005 | 5.159 | 5.252 | 4.963 | 5.093 | 91,913 | -0.10(-1.98%) |
Mar 15, 2005 | 5.327 | 5.327 | 5.187 | 5.196 | 39,911 | -0.13(-2.46%) |
Mar 14, 2005 | 5.308 | 5.364 | 5.252 | 5.327 | 48,685 | +0.09(+1.79%) |
Mar 11, 2005 | 5.308 | 5.327 | 5.234 | 5.234 | 39,269 | -0.03(-0.53%) |
Mar 10, 2005 | 5.234 | 5.327 | 5.215 | 5.262 | 41,088 | +0.03(+0.54%) |
Mar 09, 2005 | 5.364 | 5.364 | 5.178 | 5.234 | 39,162 | -0.04(-0.71%) |
Mar 08, 2005 | 5.262 | 5.421 | 5.196 | 5.271 | 46,117 | +0.07(+1.44%) |
Mar 07, 2005 | 5.262 | 5.318 | 5.187 | 5.196 | 33,598 | -0.11(-2.11%) |
Mar 04, 2005 | 5.327 | 5.393 | 5.187 | 5.308 | 41,837 | +0.07(+1.43%) |
Mar 03, 2005 | 5.364 | 5.374 | 5.140 | 5.234 | 41,088 | -0.06(-1.06%) |
Mar 02, 2005 | 5.206 | 5.374 | 5.196 | 5.290 | 30,495 | +0.00(+0.00%) |
Mar 01, 2005 | 5.234 | 5.346 | 5.178 | 5.290 | 43,977 | +0.06(+1.07%) |
Feb 28, 2005 | 5.280 | 5.318 | 5.112 | 5.234 | 39,055 | +0.09(+1.82%) |
Feb 25, 2005 | 5.196 | 5.327 | 5.122 | 5.140 | 37,878 | -0.15(-2.83%) |
Feb 24, 2005 | 5.159 | 5.327 | 5.103 | 5.290 | 37,985 | +0.17(+3.28%) |
Feb 23, 2005 | 5.093 | 5.252 | 4.953 | 5.122 | 72,760 | +0.11(+2.24%) |
Feb 22, 2005 | 5.308 | 5.308 | 5.000 | 5.009 | 40,339 | -0.11(-2.19%) |
Feb 18, 2005 | 5.346 | 5.346 | 5.093 | 5.122 | 40,125 | +0.03(+0.55%) |
Feb 17, 2005 | 5.224 | 5.224 | 5.093 | 5.093 | 40,018 | -0.14(-2.68%) |
Feb 16, 2005 | 5.318 | 5.383 | 5.187 | 5.234 | 41,088 | +0.02(+0.36%) |
Feb 15, 2005 | 5.430 | 5.449 | 5.150 | 5.215 | 49,006 | -0.07(-1.24%) |
Feb 14, 2005 | 5.393 | 5.449 | 5.262 | 5.280 | 23,219 | -0.16(-2.92%) |
Feb 11, 2005 | 5.140 | 5.439 | 5.093 | 5.439 | 47,722 | +0.19(+3.56%) |
Feb 10, 2005 | 5.215 | 5.346 | 5.168 | 5.252 | 32,314 | +0.11(+2.18%) |
Feb 09, 2005 | 5.542 | 5.561 | 5.131 | 5.140 | 50,932 | -0.37(-6.78%) |
Feb 08, 2005 | 5.486 | 5.514 | 5.421 | 5.514 | 21,186 | +0.07(+1.37%) |
Feb 07, 2005 | 5.467 | 5.495 | 5.336 | 5.439 | 22,898 | +0.07(+1.22%) |
Feb 04, 2005 | 5.299 | 5.411 | 5.234 | 5.374 | 24,289 | -0.02(-0.35%) |
Feb 03, 2005 | 5.467 | 5.467 | 5.280 | 5.393 | 40,339 | +0.02(+0.35%) |
Feb 02, 2005 | 5.346 | 5.467 | 5.327 | 5.374 | 17,334 | -0.06(-1.03%) |
Feb 01, 2005 | 5.430 | 5.495 | 5.374 | 5.430 | 28,997 | -0.05(-0.85%) |
Jan 31, 2005 | 5.402 | 5.514 | 5.280 | 5.477 | 48,364 | +0.23(+4.46%) |
Jan 28, 2005 | 5.374 | 5.374 | 5.196 | 5.243 | 33,170 | -0.13(-2.43%) |
Jan 27, 2005 | 5.374 | 5.514 | 5.346 | 5.374 | 40,125 | -0.05(-0.86%) |
Jan 26, 2005 | 5.327 | 5.495 | 5.271 | 5.421 | 44,298 | +0.19(+3.57%) |
Jan 25, 2005 | 5.234 | 5.346 | 5.187 | 5.234 | 35,952 | +0.07(+1.45%) |
Jan 24, 2005 | 5.280 | 5.327 | 5.093 | 5.159 | 30,923 | -0.03(-0.54%) |
Jan 21, 2005 | 5.093 | 5.308 | 5.047 | 5.187 | 49,541 | +0.14(+2.78%) |
Jan 20, 2005 | 5.140 | 5.290 | 5.009 | 5.047 | 54,784 | -0.08(-1.64%) |
Jan 19, 2005 | 5.514 | 5.598 | 5.122 | 5.131 | 61,418 | -0.48(-8.50%) |
Jan 18, 2005 | 5.150 | 5.607 | 5.150 | 5.607 | 41,516 | +0.32(+6.01%) |
Jan 14, 2005 | 5.252 | 5.355 | 5.075 | 5.290 | 46,866 | +0.13(+2.54%) |
Jan 13, 2005 | 5.355 | 5.374 | 5.140 | 5.159 | 51,895 | -0.10(-1.95%) |
Jan 12, 2005 | 5.280 | 5.280 | 5.140 | 5.262 | 39,697 | -0.08(-1.57%) |
Jan 11, 2005 | 5.252 | 5.421 | 5.140 | 5.346 | 35,631 | +0.02(+0.35%) |
Jan 10, 2005 | 5.458 | 5.486 | 5.252 | 5.327 | 37,557 | +0.03(+0.53%) |
Jan 07, 2005 | 5.589 | 5.598 | 5.187 | 5.299 | 73,723 | -0.22(-4.06%) |
Jan 06, 2005 | 5.523 | 5.701 | 5.467 | 5.523 | 62,595 | +0.07(+1.37%) |
Jan 05, 2005 | 5.654 | 5.692 | 5.374 | 5.449 | 83,139 | -0.21(-3.64%) |
Jan 04, 2005 | 5.832 | 5.841 | 5.626 | 5.654 | 64,200 | -0.15(-2.58%) |
Jan 03, 2005 | 5.953 | 5.963 | 5.738 | 5.804 | 53,607 | -0.15(-2.51%) |
Dec 31, 2004 | 5.981 | 6.168 | 5.813 | 5.953 | 81,534 | +0.07(+1.11%) |
Dec 30, 2004 | 5.972 | 6.168 | 5.888 | 5.888 | 35,310 | +0.01(+0.16%) |
Dec 29, 2004 | 6.037 | 6.056 | 5.822 | 5.878 | 17,334 | -0.13(-2.18%) |
Dec 28, 2004 | 5.776 | 6.028 | 5.776 | 6.009 | 29,318 | +0.23(+4.05%) |
Dec 27, 2004 | 5.981 | 6.037 | 5.682 | 5.776 | 25,787 | -0.12(-2.06%) |
Dec 23, 2004 | 5.981 | 5.981 | 5.841 | 5.897 | 28,997 | -0.08(-1.41%) |
Dec 22, 2004 | 5.888 | 6.065 | 5.888 | 5.981 | 38,413 | +0.05(+0.79%) |
Dec 21, 2004 | 5.832 | 5.981 | 5.701 | 5.935 | 41,837 | +0.18(+3.08%) |
Dec 20, 2004 | 5.654 | 5.916 | 5.654 | 5.757 | 39,590 | -0.05(-0.81%) |
Dec 17, 2004 | 5.841 | 5.953 | 5.682 | 5.804 | 54,463 | +0.03(+0.49%) |
Dec 16, 2004 | 5.794 | 5.841 | 5.654 | 5.776 | 27,927 | -0.05(-0.80%) |
Dec 15, 2004 | 6.028 | 6.028 | 5.748 | 5.822 | 36,273 | -0.21(-3.41%) |
Dec 14, 2004 | 5.832 | 6.028 | 5.785 | 6.028 | 34,240 | +0.20(+3.37%) |
Dec 13, 2004 | 5.813 | 5.935 | 5.738 | 5.832 | 37,022 | +0.02(+0.32%) |
Dec 10, 2004 | 5.888 | 5.944 | 5.804 | 5.813 | 30,709 | -0.02(-0.32%) |
Dec 09, 2004 | 5.701 | 5.841 | 5.645 | 5.832 | 46,438 | +0.08(+1.46%) |
Dec 08, 2004 | 5.841 | 5.841 | 5.607 | 5.748 | 59,385 | +0.23(+4.24%) |
Dec 07, 2004 | 5.701 | 5.776 | 5.467 | 5.514 | 94,374 | -0.28(-4.84%) |
Dec 06, 2004 | 5.953 | 5.953 | 5.794 | 5.794 | 34,561 | -0.08(-1.43%) |
Dec 03, 2004 | 5.981 | 6.000 | 5.841 | 5.878 | 41,623 | -0.15(-2.48%) |
Dec 02, 2004 | 6.093 | 6.140 | 5.869 | 6.028 | 70,085 | -0.16(-2.57%) |
Dec 01, 2004 | 6.037 | 6.308 | 6.037 | 6.187 | 60,883 | +0.16(+2.64%) |
Nov 30, 2004 | 5.935 | 6.122 | 5.935 | 6.028 | 50,183 | +0.15(+2.54%) |
Nov 29, 2004 | 5.981 | 6.028 | 5.748 | 5.878 | 64,949 | +0.09(+1.51%) |
Nov 26, 2004 | 5.704 | 5.939 | 5.616 | 5.791 | 17,402 | +0.17(+3.11%) |
Nov 24, 2004 | 5.546 | 5.738 | 5.538 | 5.616 | 83,577 | +0.05(+0.94%) |
Nov 23, 2004 | 5.590 | 5.625 | 5.337 | 5.564 | 125,939 | -0.07(-1.24%) |
Nov 22, 2004 | 5.372 | 5.642 | 5.372 | 5.634 | 89,645 | +0.20(+3.70%) |
Nov 19, 2004 | 5.415 | 5.494 | 5.284 | 5.433 | 30,110 | -0.03(-0.48%) |
Nov 18, 2004 | 5.372 | 5.538 | 5.311 | 5.459 | 58,847 | +0.15(+2.80%) |
Nov 17, 2004 | 5.328 | 5.459 | 5.293 | 5.311 | 62,626 | +0.04(+0.83%) |
Nov 16, 2004 | 5.241 | 5.328 | 5.206 | 5.267 | 49,688 | -0.02(-0.33%) |
Nov 15, 2004 | 5.389 | 5.389 | 5.153 | 5.284 | 58,504 | -0.13(-2.42%) |
Nov 12, 2004 | 5.372 | 5.459 | 5.267 | 5.415 | 57,931 | +0.02(+0.32%) |
Nov 11, 2004 | 5.354 | 5.415 | 5.267 | 5.398 | 55,413 | +0.09(+1.64%) |
Nov 10, 2004 | 5.372 | 5.372 | 5.206 | 5.311 | 42,475 | -0.02(-0.33%) |
Nov 09, 2004 | 5.284 | 5.407 | 5.241 | 5.328 | 65,946 | +0.06(+1.16%) |
Nov 08, 2004 | 5.328 | 5.328 | 5.171 | 5.267 | 18,890 | -0.10(-1.79%) |
Nov 05, 2004 | 5.328 | 5.372 | 5.258 | 5.363 | 57,702 | +0.12(+2.33%) |
Nov 04, 2004 | 5.241 | 5.328 | 5.179 | 5.241 | 44,994 | +0.05(+1.01%) |
Nov 03, 2004 | 5.241 | 5.284 | 5.145 | 5.188 | 49,803 | +0.17(+3.30%) |
Nov 02, 2004 | 5.223 | 5.232 | 4.944 | 5.022 | 31,828 | -0.17(-3.36%) |
Nov 01, 2004 | 5.127 | 5.214 | 5.040 | 5.197 | 26,218 | +0.11(+2.23%) |
Oct 29, 2004 | 5.206 | 5.232 | 5.022 | 5.083 | 32,286 | -0.03(-0.68%) |
Oct 28, 2004 | 5.153 | 5.232 | 5.110 | 5.118 | 30,797 | -0.08(-1.51%) |
Oct 27, 2004 | 5.241 | 5.372 | 5.066 | 5.197 | 67,434 | -0.05(-1.00%) |
Oct 26, 2004 | 5.083 | 5.258 | 4.935 | 5.249 | 68,350 | +0.15(+2.91%) |
Oct 25, 2004 | 4.717 | 5.153 | 4.717 | 5.101 | 67,205 | +0.36(+7.55%) |
Oct 22, 2004 | 4.979 | 5.145 | 4.734 | 4.743 | 79,456 | -0.27(-5.40%) |
Oct 21, 2004 | 5.022 | 5.022 | 4.856 | 5.014 | 42,246 | +0.01(+0.17%) |
Oct 20, 2004 | 4.804 | 5.031 | 4.734 | 5.005 | 56,443 | +0.20(+4.18%) |
Oct 19, 2004 | 5.075 | 5.136 | 4.804 | 4.804 | 40,987 | -0.33(-6.46%) |
Oct 18, 2004 | 5.241 | 5.241 | 5.092 | 5.136 | 58,962 | -0.10(-2.00%) |
Oct 15, 2004 | 5.066 | 5.372 | 5.066 | 5.241 | 60,450 | +0.17(+3.45%) |
Oct 14, 2004 | 5.153 | 5.214 | 5.066 | 5.066 | 25,874 | -0.17(-3.33%) |
Oct 13, 2004 | 5.459 | 5.494 | 5.118 | 5.241 | 54,611 | -0.18(-3.38%) |
Oct 12, 2004 | 5.293 | 5.546 | 5.179 | 5.424 | 61,595 | +0.08(+1.47%) |
Oct 11, 2004 | 5.118 | 5.398 | 5.118 | 5.345 | 25,989 | +0.23(+4.44%) |
Oct 08, 2004 | 5.328 | 5.415 | 5.066 | 5.118 | 35,491 | -0.22(-4.09%) |
Oct 07, 2004 | 5.372 | 5.459 | 5.293 | 5.337 | 28,164 | -0.08(-1.45%) |
Oct 06, 2004 | 5.328 | 5.459 | 5.284 | 5.415 | 34,118 | +0.04(+0.81%) |
Oct 05, 2004 | 5.433 | 5.459 | 5.302 | 5.372 | 23,470 | -0.09(-1.60%) |
Oct 04, 2004 | 5.424 | 5.459 | 5.267 | 5.459 | 46,826 | -0.03(-0.48%) |