Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.666 | 9.765 | 9.558 | 9.661 | 96,248 | +0.06(+0.64%) |
Sep 29, 2005 | 9.518 | 9.620 | 9.464 | 9.599 | 125,606 | +0.11(+1.19%) |
Sep 28, 2005 | 9.553 | 9.580 | 9.478 | 9.486 | 49,424 | -0.07(-0.70%) |
Sep 27, 2005 | 9.521 | 9.553 | 9.418 | 9.553 | 112,228 | +0.05(+0.54%) |
Sep 26, 2005 | 9.486 | 9.526 | 9.405 | 9.502 | 146,788 | +0.02(+0.26%) |
Sep 23, 2005 | 9.478 | 9.480 | 9.405 | 9.478 | 65,032 | +0.05(+0.48%) |
Sep 22, 2005 | 9.445 | 9.486 | 9.284 | 9.432 | 212,193 | -0.01(-0.14%) |
Sep 21, 2005 | 9.566 | 9.825 | 8.973 | 9.445 | 537,357 | -0.12(-1.27%) |
Sep 20, 2005 | 9.203 | 9.636 | 9.147 | 9.566 | 442,966 | +0.37(+3.98%) |
Sep 19, 2005 | 9.149 | 9.244 | 9.128 | 9.200 | 857,319 | +0.05(+0.56%) |
Sep 16, 2005 | 8.875 | 9.343 | 8.423 | 9.149 | 563,742 | +0.30(+3.34%) |
Sep 15, 2005 | 8.476 | 8.853 | 8.369 | 8.853 | 241,179 | +0.75(+9.30%) |
Sep 14, 2005 | 7.992 | 8.119 | 7.965 | 8.100 | 228,544 | +0.04(+0.50%) |
Sep 13, 2005 | 7.640 | 8.121 | 7.615 | 8.059 | 221,483 | +0.42(+5.49%) |
Sep 12, 2005 | 7.050 | 7.696 | 7.050 | 7.640 | 209,220 | +0.78(+11.33%) |
Sep 09, 2005 | 6.725 | 6.862 | 6.692 | 6.862 | 51,654 | +0.18(+2.66%) |
Sep 08, 2005 | 6.727 | 6.746 | 6.676 | 6.684 | 32,702 | -0.10(-1.43%) |
Sep 07, 2005 | 6.822 | 6.822 | 6.741 | 6.781 | 24,898 | +0.00(+0.00%) |
Sep 06, 2005 | 6.784 | 6.795 | 6.714 | 6.781 | 62,059 | +0.00(+0.00%) |
Sep 02, 2005 | 6.956 | 6.956 | 6.730 | 6.781 | 26,013 | -0.15(-2.14%) |
Sep 01, 2005 | 6.902 | 7.013 | 6.800 | 6.929 | 41,249 | +0.03(+0.39%) |
Aug 31, 2005 | 6.714 | 6.902 | 6.711 | 6.902 | 45,708 | +0.15(+2.27%) |
Aug 30, 2005 | 6.781 | 6.800 | 6.730 | 6.749 | 20,067 | -0.09(-1.26%) |
Aug 29, 2005 | 6.768 | 6.913 | 6.735 | 6.835 | 36,046 | -0.05(-0.78%) |
Aug 26, 2005 | 7.155 | 7.155 | 6.889 | 6.889 | 64,661 | -0.32(-4.44%) |
Aug 25, 2005 | 7.144 | 7.260 | 7.144 | 7.209 | 40,506 | +0.12(+1.67%) |
Aug 24, 2005 | 7.066 | 7.212 | 7.015 | 7.091 | 24,898 | -0.04(-0.60%) |
Aug 23, 2005 | 6.996 | 7.198 | 6.996 | 7.134 | 61,688 | +0.22(+3.15%) |
Aug 22, 2005 | 6.410 | 6.916 | 6.380 | 6.916 | 76,181 | +0.55(+8.58%) |
Aug 19, 2005 | 6.504 | 6.504 | 6.256 | 6.369 | 68,005 | -0.13(-2.07%) |
Aug 18, 2005 | 6.566 | 6.569 | 6.504 | 6.504 | 4,087 | -0.10(-1.59%) |
Aug 17, 2005 | 6.539 | 6.620 | 6.534 | 6.609 | 17,837 | +0.02(+0.24%) |
Aug 16, 2005 | 6.674 | 6.770 | 6.593 | 6.593 | 48,310 | -0.13(-2.00%) |
Aug 15, 2005 | 6.690 | 6.819 | 6.614 | 6.727 | 26,756 | -0.03(-0.40%) |
Aug 12, 2005 | 6.727 | 6.762 | 6.555 | 6.754 | 30,844 | -0.03(-0.40%) |
Aug 11, 2005 | 6.811 | 6.916 | 6.754 | 6.781 | 14,864 | +0.00(+0.04%) |
Aug 10, 2005 | 6.727 | 6.875 | 6.727 | 6.778 | 57,600 | +0.25(+3.79%) |
Aug 09, 2005 | 6.528 | 6.655 | 6.526 | 6.531 | 33,817 | +0.07(+1.08%) |
Aug 08, 2005 | 6.620 | 6.657 | 6.458 | 6.461 | 22,296 | -0.12(-1.76%) |
Aug 05, 2005 | 6.862 | 6.862 | 6.485 | 6.577 | 62,803 | -0.33(-4.75%) |
Aug 04, 2005 | 7.182 | 7.182 | 6.905 | 6.905 | 30,472 | -0.33(-4.57%) |
Aug 03, 2005 | 7.400 | 7.467 | 7.236 | 7.236 | 13,749 | -0.20(-2.64%) |
Aug 02, 2005 | 7.357 | 7.524 | 7.279 | 7.432 | 50,539 | +0.08(+1.02%) |
Aug 01, 2005 | 7.266 | 7.467 | 7.266 | 7.357 | 56,114 | +0.11(+1.48%) |
Jul 29, 2005 | 6.956 | 7.397 | 6.956 | 7.249 | 124,491 | +0.29(+4.22%) |
Jul 28, 2005 | 6.458 | 6.996 | 6.458 | 6.956 | 125,977 | +0.44(+6.73%) |
Jul 27, 2005 | 6.526 | 6.526 | 6.364 | 6.517 | 42,735 | -0.06(-0.94%) |
Jul 26, 2005 | 6.364 | 6.579 | 6.324 | 6.579 | 15,236 | +0.17(+2.64%) |
Jul 25, 2005 | 6.566 | 6.722 | 6.404 | 6.410 | 61,688 | -0.13(-1.94%) |
Jul 22, 2005 | 6.351 | 6.536 | 6.324 | 6.536 | 20,067 | +0.20(+3.10%) |
Jul 21, 2005 | 6.566 | 6.579 | 6.297 | 6.340 | 102,194 | -0.29(-4.42%) |
Jul 20, 2005 | 6.539 | 6.647 | 6.539 | 6.633 | 58,715 | +0.03(+0.41%) |
Jul 19, 2005 | 6.453 | 6.606 | 6.453 | 6.606 | 21,182 | +0.22(+3.46%) |
Jul 18, 2005 | 6.517 | 6.517 | 6.324 | 6.386 | 21,553 | -0.05(-0.71%) |
Jul 15, 2005 | 6.423 | 6.439 | 6.324 | 6.431 | 25,269 | -0.06(-0.91%) |
Jul 14, 2005 | 6.633 | 6.700 | 6.491 | 6.491 | 20,067 | -0.21(-3.13%) |
Jul 13, 2005 | 6.848 | 6.875 | 6.700 | 6.700 | 31,959 | -0.22(-3.11%) |
Jul 12, 2005 | 7.021 | 7.021 | 6.754 | 6.916 | 48,310 | -0.09(-1.31%) |
Jul 11, 2005 | 6.795 | 7.104 | 6.795 | 7.007 | 60,201 | +0.21(+3.13%) |
Jul 08, 2005 | 6.660 | 6.822 | 6.472 | 6.795 | 45,337 | +0.32(+4.90%) |
Jul 07, 2005 | 6.714 | 6.714 | 6.474 | 6.477 | 58,343 | -0.30(-4.45%) |
Jul 06, 2005 | 6.916 | 6.916 | 6.776 | 6.778 | 22,668 | -0.16(-2.36%) |
Jul 05, 2005 | 6.687 | 6.943 | 6.687 | 6.943 | 29,729 | +0.32(+4.79%) |
Jul 01, 2005 | 6.528 | 6.674 | 6.485 | 6.625 | 27,871 | +0.12(+1.90%) |
Jun 30, 2005 | 6.776 | 6.776 | 6.499 | 6.501 | 56,114 | -0.26(-3.82%) |
Jun 29, 2005 | 6.816 | 6.816 | 6.674 | 6.760 | 69,120 | -0.03(-0.44%) |
Jun 28, 2005 | 6.660 | 6.926 | 6.596 | 6.789 | 68,749 | +0.20(+2.98%) |
Jun 27, 2005 | 6.655 | 6.700 | 6.593 | 6.593 | 36,046 | -0.04(-0.61%) |
Jun 24, 2005 | 6.458 | 6.660 | 6.332 | 6.633 | 306,955 | +0.11(+1.65%) |
Jun 23, 2005 | 6.458 | 6.593 | 6.458 | 6.526 | 92,532 | +0.03(+0.54%) |
Jun 22, 2005 | 6.375 | 6.491 | 6.291 | 6.491 | 62,059 | +0.06(+0.96%) |
Jun 21, 2005 | 6.453 | 6.458 | 6.361 | 6.429 | 57,228 | +0.00(+0.04%) |
Jun 20, 2005 | 6.456 | 6.458 | 6.388 | 6.426 | 79,525 | -0.02(-0.29%) |
Jun 17, 2005 | 6.391 | 6.496 | 6.351 | 6.445 | 142,329 | +0.12(+1.92%) |
Jun 16, 2005 | 6.230 | 6.324 | 6.125 | 6.324 | 65,404 | +0.03(+0.43%) |
Jun 15, 2005 | 6.265 | 6.364 | 6.152 | 6.297 | 127,836 | +0.10(+1.61%) |
Jun 14, 2005 | 6.065 | 6.200 | 5.995 | 6.197 | 43,107 | +0.06(+1.05%) |
Jun 13, 2005 | 5.920 | 6.176 | 5.920 | 6.133 | 59,087 | +0.16(+2.61%) |
Jun 10, 2005 | 6.014 | 6.055 | 5.977 | 5.977 | 32,330 | +0.00(+0.05%) |
Jun 09, 2005 | 5.821 | 6.014 | 5.812 | 5.974 | 46,823 | +0.09(+1.51%) |
Jun 08, 2005 | 5.786 | 5.893 | 5.786 | 5.885 | 47,938 | +0.03(+0.55%) |
Jun 07, 2005 | 5.791 | 5.915 | 5.732 | 5.853 | 27,128 | -0.01(-0.09%) |
Jun 06, 2005 | 5.837 | 5.917 | 5.821 | 5.858 | 17,094 | +0.02(+0.32%) |
Jun 03, 2005 | 5.893 | 5.893 | 5.764 | 5.839 | 56,857 | -0.04(-0.64%) |
Jun 02, 2005 | 5.812 | 5.890 | 5.799 | 5.877 | 55,370 | +0.08(+1.39%) |
Jun 01, 2005 | 5.751 | 5.839 | 5.751 | 5.796 | 59,830 | +0.11(+1.99%) |
May 31, 2005 | 5.751 | 5.751 | 5.667 | 5.683 | 86,958 | -0.07(-1.22%) |
May 27, 2005 | 5.783 | 5.783 | 5.624 | 5.753 | 22,296 | +0.03(+0.52%) |
May 26, 2005 | 5.535 | 5.732 | 5.522 | 5.724 | 20,810 | +0.12(+2.16%) |
May 25, 2005 | 5.643 | 5.699 | 5.600 | 5.603 | 34,560 | -0.08(-1.37%) |
May 24, 2005 | 5.651 | 5.740 | 5.597 | 5.681 | 14,864 | -0.03(-0.47%) |
May 23, 2005 | 5.780 | 5.783 | 5.705 | 5.707 | 17,837 | -0.02(-0.33%) |
May 20, 2005 | 5.799 | 5.799 | 5.694 | 5.726 | 13,378 | -0.07(-1.25%) |
May 19, 2005 | 5.613 | 5.839 | 5.613 | 5.799 | 34,560 | +0.18(+3.26%) |
May 18, 2005 | 5.516 | 5.646 | 5.449 | 5.616 | 70,978 | +0.12(+2.15%) |
May 17, 2005 | 5.492 | 5.508 | 5.395 | 5.498 | 9,290 | +0.06(+1.14%) |
May 16, 2005 | 5.298 | 5.514 | 5.298 | 5.436 | 19,324 | +0.05(+1.00%) |
May 13, 2005 | 5.409 | 5.417 | 5.342 | 5.382 | 27,499 | -0.09(-1.72%) |
May 12, 2005 | 5.745 | 5.745 | 5.476 | 5.476 | 38,648 | -0.22(-3.92%) |
May 11, 2005 | 5.516 | 5.732 | 5.516 | 5.699 | 45,337 | +0.18(+3.32%) |
May 10, 2005 | 5.624 | 5.624 | 5.514 | 5.516 | 26,756 | -0.14(-2.43%) |
May 09, 2005 | 5.589 | 5.654 | 5.562 | 5.654 | 18,580 | +0.05(+0.96%) |
May 06, 2005 | 5.570 | 5.603 | 5.468 | 5.600 | 61,688 | +0.04(+0.77%) |
May 05, 2005 | 5.557 | 5.570 | 5.523 | 5.557 | 20,067 | +0.04(+0.73%) |
May 04, 2005 | 5.301 | 5.530 | 5.301 | 5.516 | 56,485 | +0.17(+3.22%) |
May 03, 2005 | 5.304 | 5.374 | 5.290 | 5.344 | 56,114 | -0.03(-0.50%) |
May 02, 2005 | 5.393 | 5.460 | 5.315 | 5.371 | 26,384 | -0.09(-1.63%) |
Apr 29, 2005 | 5.355 | 5.490 | 5.317 | 5.460 | 47,195 | +0.06(+1.20%) |
Apr 28, 2005 | 5.393 | 5.436 | 5.296 | 5.395 | 32,702 | -0.04(-0.69%) |
Apr 27, 2005 | 5.511 | 5.511 | 5.368 | 5.433 | 42,364 | -0.03(-0.49%) |
Apr 26, 2005 | 5.481 | 5.492 | 5.382 | 5.460 | 16,351 | -0.08(-1.36%) |
Apr 25, 2005 | 5.422 | 5.546 | 5.422 | 5.535 | 35,303 | +0.18(+3.37%) |
Apr 22, 2005 | 5.481 | 5.498 | 5.304 | 5.355 | 73,951 | -0.15(-2.74%) |
Apr 21, 2005 | 5.530 | 5.592 | 5.355 | 5.506 | 39,762 | +0.04(+0.79%) |
Apr 20, 2005 | 5.753 | 5.753 | 5.463 | 5.463 | 83,613 | -0.29(-5.05%) |
Apr 19, 2005 | 5.559 | 5.753 | 5.559 | 5.753 | 75,066 | +0.26(+4.75%) |
Apr 18, 2005 | 5.288 | 5.492 | 5.288 | 5.492 | 41,992 | +0.14(+2.56%) |
Apr 15, 2005 | 5.681 | 5.681 | 5.347 | 5.355 | 79,897 | -0.26(-4.60%) |
Apr 14, 2005 | 5.678 | 5.678 | 5.613 | 5.613 | 23,411 | -0.05(-0.81%) |
Apr 13, 2005 | 5.796 | 5.796 | 5.600 | 5.659 | 248,983 | -0.20(-3.49%) |
Apr 12, 2005 | 5.756 | 5.880 | 5.686 | 5.864 | 34,188 | +0.04(+0.74%) |
Apr 11, 2005 | 5.759 | 5.917 | 5.651 | 5.821 | 53,141 | +0.06(+1.07%) |
Apr 08, 2005 | 5.917 | 5.917 | 5.756 | 5.759 | 25,641 | -0.16(-2.64%) |
Apr 07, 2005 | 5.874 | 5.917 | 5.732 | 5.915 | 13,006 | +0.05(+0.87%) |
Apr 06, 2005 | 5.888 | 5.893 | 5.858 | 5.864 | 13,006 | +0.02(+0.41%) |
Apr 05, 2005 | 5.694 | 5.839 | 5.694 | 5.839 | 92,532 | +0.20(+3.53%) |
Apr 04, 2005 | 5.694 | 5.694 | 5.557 | 5.640 | 39,019 | -0.05(-0.90%) |
Apr 01, 2005 | 5.920 | 5.920 | 5.691 | 5.691 | 57,600 | -0.17(-2.98%) |
Mar 31, 2005 | 5.705 | 5.866 | 5.651 | 5.866 | 65,032 | +0.16(+2.83%) |
Mar 30, 2005 | 5.670 | 5.718 | 5.621 | 5.705 | 20,810 | +0.10(+1.83%) |
Mar 29, 2005 | 5.586 | 5.624 | 5.570 | 5.603 | 44,593 | +0.02(+0.29%) |
Mar 28, 2005 | 5.570 | 5.608 | 5.519 | 5.586 | 26,384 | +0.05(+0.87%) |
Mar 24, 2005 | 5.503 | 5.638 | 5.490 | 5.538 | 23,783 | +0.03(+0.64%) |
Mar 23, 2005 | 5.651 | 5.651 | 5.503 | 5.503 | 31,959 | -0.19(-3.31%) |
Mar 22, 2005 | 5.651 | 5.807 | 5.651 | 5.691 | 33,073 | +0.03(+0.48%) |
Mar 21, 2005 | 5.651 | 5.716 | 5.651 | 5.664 | 17,837 | +0.00(+0.05%) |
Mar 18, 2005 | 5.678 | 5.710 | 5.638 | 5.662 | 102,566 | -0.02(-0.28%) |
Mar 17, 2005 | 5.694 | 5.694 | 5.635 | 5.678 | 40,877 | -0.01(-0.09%) |
Mar 16, 2005 | 5.718 | 5.772 | 5.683 | 5.683 | 30,100 | -0.03(-0.61%) |
Mar 15, 2005 | 5.748 | 5.791 | 5.716 | 5.718 | 27,128 | -0.06(-0.98%) |
Mar 14, 2005 | 5.737 | 5.826 | 5.737 | 5.775 | 28,242 | +0.02(+0.33%) |
Mar 11, 2005 | 5.796 | 5.874 | 5.705 | 5.756 | 65,776 | +0.03(+0.47%) |
Mar 10, 2005 | 5.514 | 5.759 | 5.514 | 5.729 | 34,188 | +0.15(+2.65%) |
Mar 09, 2005 | 5.568 | 5.697 | 5.490 | 5.581 | 67,634 | -0.05(-0.96%) |
Mar 08, 2005 | 5.662 | 5.783 | 5.627 | 5.635 | 27,499 | -0.09(-1.64%) |
Mar 07, 2005 | 5.812 | 5.853 | 5.729 | 5.729 | 14,864 | -0.15(-2.56%) |
Mar 04, 2005 | 5.783 | 5.880 | 5.729 | 5.880 | 41,621 | +0.13(+2.25%) |
Mar 03, 2005 | 5.753 | 5.783 | 5.721 | 5.751 | 21,182 | +0.02(+0.42%) |
Mar 02, 2005 | 5.761 | 5.794 | 5.710 | 5.726 | 19,695 | -0.10(-1.75%) |
Mar 01, 2005 | 5.718 | 5.869 | 5.691 | 5.829 | 79,154 | +0.04(+0.74%) |
Feb 28, 2005 | 5.697 | 5.786 | 5.691 | 5.786 | 41,621 | +0.02(+0.37%) |
Feb 25, 2005 | 5.726 | 5.786 | 5.651 | 5.764 | 20,438 | +0.09(+1.56%) |
Feb 24, 2005 | 5.530 | 5.705 | 5.525 | 5.675 | 69,492 | +0.10(+1.88%) |
Feb 23, 2005 | 5.557 | 5.597 | 5.557 | 5.570 | 23,411 | -0.03(-0.58%) |
Feb 22, 2005 | 5.629 | 5.651 | 5.603 | 5.603 | 53,884 | -0.09(-1.56%) |
Feb 18, 2005 | 5.745 | 5.745 | 5.670 | 5.691 | 36,418 | +0.01(+0.24%) |
Feb 17, 2005 | 5.640 | 5.713 | 5.640 | 5.678 | 33,073 | -0.02(-0.38%) |
Feb 16, 2005 | 5.678 | 5.767 | 5.656 | 5.699 | 54,627 | +0.05(+0.86%) |
Feb 15, 2005 | 5.764 | 5.799 | 5.543 | 5.651 | 890,764 | -0.13(-2.23%) |
Feb 14, 2005 | 5.683 | 5.864 | 5.683 | 5.780 | 37,904 | +0.05(+0.84%) |
Feb 11, 2005 | 5.611 | 5.788 | 5.611 | 5.732 | 94,390 | +0.09(+1.57%) |
Feb 10, 2005 | 5.659 | 5.737 | 5.619 | 5.643 | 36,418 | -0.04(-0.66%) |
Feb 09, 2005 | 5.611 | 5.713 | 5.506 | 5.681 | 94,762 | +0.02(+0.29%) |
Feb 08, 2005 | 5.651 | 5.675 | 5.651 | 5.664 | 18,952 | +0.05(+0.96%) |
Feb 07, 2005 | 5.651 | 5.670 | 5.611 | 5.611 | 21,182 | -0.05(-0.95%) |
Feb 04, 2005 | 5.759 | 5.799 | 5.597 | 5.664 | 27,128 | -0.14(-2.46%) |
Feb 03, 2005 | 6.009 | 6.009 | 5.791 | 5.807 | 43,479 | -0.17(-2.92%) |
Feb 02, 2005 | 5.796 | 5.982 | 5.794 | 5.982 | 81,012 | +0.13(+2.25%) |
Feb 01, 2005 | 5.586 | 5.850 | 5.562 | 5.850 | 99,964 | +0.32(+5.84%) |
Jan 31, 2005 | 5.441 | 5.541 | 5.441 | 5.527 | 47,938 | +0.14(+2.65%) |
Jan 28, 2005 | 5.393 | 5.430 | 5.358 | 5.385 | 119,288 | +0.00(+0.05%) |
Jan 27, 2005 | 5.288 | 5.398 | 5.288 | 5.382 | 55,742 | +0.07(+1.27%) |
Jan 26, 2005 | 5.342 | 5.398 | 5.315 | 5.315 | 45,708 | +0.04(+0.71%) |
Jan 25, 2005 | 5.285 | 5.368 | 5.247 | 5.277 | 29,357 | +0.05(+1.03%) |
Jan 24, 2005 | 5.247 | 5.298 | 5.223 | 5.223 | 52,769 | -0.08(-1.57%) |
Jan 21, 2005 | 5.347 | 5.358 | 5.280 | 5.307 | 41,249 | -0.03(-0.50%) |
Jan 20, 2005 | 5.360 | 5.398 | 5.333 | 5.333 | 35,303 | -0.12(-2.12%) |
Jan 19, 2005 | 5.479 | 5.565 | 5.395 | 5.449 | 60,573 | +0.02(+0.40%) |
Jan 18, 2005 | 5.320 | 5.471 | 5.320 | 5.428 | 43,850 | +0.05(+1.00%) |
Jan 14, 2005 | 5.288 | 5.428 | 5.288 | 5.374 | 37,533 | +0.05(+0.86%) |
Jan 13, 2005 | 5.409 | 5.465 | 5.328 | 5.328 | 33,445 | -0.13(-2.37%) |
Jan 12, 2005 | 5.452 | 5.503 | 5.406 | 5.457 | 26,013 | -0.05(-0.88%) |
Jan 11, 2005 | 5.328 | 5.557 | 5.328 | 5.506 | 64,289 | +0.12(+2.25%) |
Jan 10, 2005 | 5.258 | 5.406 | 5.220 | 5.385 | 46,080 | +0.16(+3.04%) |
Jan 07, 2005 | 5.272 | 5.379 | 5.226 | 5.226 | 39,391 | -0.10(-1.87%) |
Jan 06, 2005 | 5.226 | 5.355 | 5.226 | 5.325 | 43,107 | +0.06(+1.07%) |
Jan 05, 2005 | 5.315 | 5.420 | 5.231 | 5.269 | 59,458 | -0.11(-2.10%) |
Jan 04, 2005 | 5.508 | 5.511 | 5.358 | 5.382 | 69,120 | -0.06(-1.09%) |
Jan 03, 2005 | 5.597 | 5.597 | 5.398 | 5.441 | 93,647 | -0.20(-3.48%) |
Dec 31, 2004 | 5.635 | 5.675 | 5.594 | 5.638 | 41,249 | -0.02(-0.29%) |
Dec 30, 2004 | 5.694 | 5.699 | 5.546 | 5.654 | 25,269 | -0.10(-1.78%) |
Dec 29, 2004 | 5.718 | 5.780 | 5.683 | 5.756 | 18,209 | -0.03(-0.51%) |
Dec 28, 2004 | 5.734 | 5.839 | 5.734 | 5.786 | 22,668 | +0.11(+1.90%) |
Dec 27, 2004 | 5.872 | 5.917 | 5.678 | 5.678 | 33,817 | -0.13(-2.31%) |
Dec 23, 2004 | 5.732 | 5.909 | 5.732 | 5.812 | 48,310 | +0.08(+1.41%) |
Dec 22, 2004 | 5.794 | 5.794 | 5.675 | 5.732 | 23,783 | -0.01(-0.23%) |
Dec 21, 2004 | 5.740 | 5.777 | 5.705 | 5.745 | 30,844 | -0.05(-0.93%) |
Dec 20, 2004 | 5.834 | 6.001 | 5.799 | 5.799 | 39,762 | -0.09(-1.60%) |
Dec 17, 2004 | 5.866 | 5.893 | 5.826 | 5.893 | 19,695 | +0.00(+0.00%) |
Dec 16, 2004 | 5.786 | 5.893 | 5.678 | 5.893 | 83,613 | +0.05(+0.83%) |
Dec 15, 2004 | 6.009 | 6.009 | 5.821 | 5.845 | 38,276 | -0.10(-1.72%) |
Dec 14, 2004 | 5.915 | 5.960 | 5.885 | 5.947 | 28,986 | +0.03(+0.45%) |
Dec 13, 2004 | 5.947 | 5.987 | 5.920 | 5.920 | 75,066 | +0.01(+0.23%) |
Dec 10, 2004 | 5.920 | 5.987 | 5.866 | 5.907 | 14,493 | +0.02(+0.32%) |
Dec 09, 2004 | 5.947 | 5.947 | 5.847 | 5.888 | 13,006 | -0.03(-0.55%) |
Dec 08, 2004 | 5.955 | 5.955 | 5.874 | 5.920 | 50,168 | -0.10(-1.61%) |
Dec 07, 2004 | 6.256 | 6.256 | 6.017 | 6.017 | 44,965 | -0.29(-4.65%) |
Dec 06, 2004 | 6.485 | 6.485 | 6.305 | 6.310 | 18,580 | -0.21(-3.18%) |
Dec 03, 2004 | 6.531 | 6.641 | 6.512 | 6.517 | 22,668 | +0.01(+0.21%) |
Dec 02, 2004 | 6.499 | 6.512 | 6.431 | 6.504 | 24,526 | +0.03(+0.50%) |
Dec 01, 2004 | 6.485 | 6.544 | 6.404 | 6.472 | 56,857 | +0.00(+0.00%) |
Nov 30, 2004 | 6.348 | 6.472 | 6.348 | 6.472 | 47,195 | +0.12(+1.95%) |
Nov 29, 2004 | 6.216 | 6.367 | 6.216 | 6.348 | 65,776 | +0.08(+1.24%) |
Nov 26, 2004 | 6.184 | 6.273 | 6.165 | 6.270 | 9,662 | +0.06(+0.95%) |
Nov 24, 2004 | 6.108 | 6.289 | 6.108 | 6.211 | 26,013 | +0.10(+1.67%) |
Nov 23, 2004 | 6.068 | 6.162 | 6.057 | 6.108 | 18,952 | +0.04(+0.71%) |
Nov 22, 2004 | 5.718 | 6.068 | 5.705 | 6.065 | 43,479 | +0.30(+5.28%) |
Nov 19, 2004 | 5.812 | 5.812 | 5.751 | 5.761 | 12,634 | -0.08(-1.43%) |
Nov 18, 2004 | 5.907 | 5.907 | 5.759 | 5.845 | 11,520 | -0.05(-0.82%) |
Nov 17, 2004 | 5.845 | 5.912 | 5.807 | 5.893 | 45,337 | +0.11(+1.86%) |
Nov 16, 2004 | 5.705 | 5.839 | 5.699 | 5.786 | 67,634 | +0.12(+2.04%) |
Nov 15, 2004 | 5.670 | 5.689 | 5.662 | 5.670 | 17,094 | -0.06(-1.08%) |
Nov 12, 2004 | 5.745 | 5.775 | 5.651 | 5.732 | 38,648 | +0.03(+0.47%) |
Nov 11, 2004 | 5.675 | 5.775 | 5.651 | 5.705 | 52,769 | +0.07(+1.19%) |
Nov 10, 2004 | 5.446 | 5.648 | 5.403 | 5.638 | 27,128 | +0.23(+4.28%) |
Nov 09, 2004 | 5.261 | 5.449 | 5.261 | 5.406 | 33,445 | +0.13(+2.50%) |
Nov 08, 2004 | 5.368 | 5.379 | 5.261 | 5.274 | 44,965 | -0.17(-3.21%) |
Nov 05, 2004 | 5.438 | 5.487 | 5.382 | 5.449 | 10,033 | +0.06(+1.20%) |
Nov 04, 2004 | 5.288 | 5.417 | 5.288 | 5.385 | 39,391 | +0.16(+3.09%) |
Nov 03, 2004 | 5.194 | 5.269 | 5.194 | 5.223 | 19,324 | +0.06(+1.09%) |
Nov 02, 2004 | 5.274 | 5.274 | 5.153 | 5.167 | 43,107 | -0.13(-2.54%) |
Nov 01, 2004 | 5.247 | 5.328 | 5.247 | 5.301 | 23,411 | +0.02(+0.41%) |
Oct 29, 2004 | 5.288 | 5.328 | 5.250 | 5.280 | 21,182 | -0.03(-0.66%) |
Oct 28, 2004 | 5.274 | 5.328 | 5.220 | 5.315 | 51,283 | -0.01(-0.20%) |
Oct 27, 2004 | 5.315 | 5.350 | 5.202 | 5.325 | 40,877 | +0.03(+0.66%) |
Oct 26, 2004 | 5.250 | 5.315 | 5.220 | 5.290 | 41,249 | +0.04(+0.82%) |
Oct 25, 2004 | 5.169 | 5.274 | 5.124 | 5.247 | 23,783 | +0.08(+1.51%) |
Oct 22, 2004 | 5.315 | 5.315 | 5.167 | 5.169 | 20,067 | -0.13(-2.44%) |
Oct 21, 2004 | 5.296 | 5.355 | 5.274 | 5.298 | 43,479 | -0.06(-1.06%) |
Oct 20, 2004 | 5.342 | 5.417 | 5.309 | 5.355 | 48,681 | +0.04(+0.76%) |
Oct 19, 2004 | 5.355 | 5.355 | 5.288 | 5.315 | 17,094 | -0.03(-0.65%) |
Oct 18, 2004 | 5.398 | 5.398 | 5.315 | 5.350 | 285,029 | -0.02(-0.40%) |
Oct 15, 2004 | 5.411 | 5.428 | 5.328 | 5.371 | 22,296 | -0.02(-0.45%) |
Oct 14, 2004 | 5.543 | 5.543 | 5.336 | 5.395 | 37,161 | -0.11(-1.96%) |
Oct 13, 2004 | 5.648 | 5.648 | 5.460 | 5.503 | 46,823 | -0.13(-2.39%) |
Oct 12, 2004 | 5.527 | 5.675 | 5.527 | 5.638 | 57,600 | +0.06(+1.01%) |
Oct 11, 2004 | 5.492 | 5.581 | 5.468 | 5.581 | 52,026 | +0.09(+1.62%) |
Oct 08, 2004 | 5.568 | 5.570 | 5.463 | 5.492 | 23,783 | -0.08(-1.40%) |
Oct 07, 2004 | 5.557 | 5.581 | 5.508 | 5.570 | 57,228 | +0.07(+1.22%) |
Oct 06, 2004 | 5.350 | 5.503 | 5.315 | 5.503 | 623,572 | +0.09(+1.74%) |
Oct 05, 2004 | 5.492 | 5.514 | 5.409 | 5.409 | 24,526 | -0.08(-1.47%) |
Oct 04, 2004 | 5.449 | 5.543 | 5.414 | 5.490 | 26,013 | +0.08(+1.39%) |