Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.570 | 8.647 | 8.456 | 8.525 | 589,634 | -0.06(-0.75%) |
Sep 29, 2005 | 8.424 | 8.707 | 8.302 | 8.590 | 743,956 | +0.20(+2.41%) |
Sep 28, 2005 | 8.464 | 8.671 | 8.298 | 8.387 | 1,551,370 | -0.07(-0.86%) |
Sep 27, 2005 | 8.383 | 8.537 | 8.294 | 8.460 | 570,128 | +0.11(+1.26%) |
Sep 26, 2005 | 8.347 | 8.586 | 8.306 | 8.355 | 1,003,958 | +0.11(+1.33%) |
Sep 23, 2005 | 8.246 | 8.266 | 7.999 | 8.246 | 595,066 | +0.19(+2.31%) |
Sep 22, 2005 | 8.015 | 8.104 | 7.837 | 8.059 | 881,241 | -0.02(-0.30%) |
Sep 21, 2005 | 8.088 | 8.140 | 7.958 | 8.084 | 631,610 | -0.08(-0.94%) |
Sep 20, 2005 | 8.282 | 8.452 | 8.144 | 8.161 | 1,458,777 | -0.06(-0.74%) |
Sep 19, 2005 | 8.420 | 8.420 | 8.181 | 8.221 | 523,214 | -0.19(-2.22%) |
Sep 16, 2005 | 8.501 | 8.505 | 8.371 | 8.408 | 1,090,379 | -0.03(-0.38%) |
Sep 15, 2005 | 8.509 | 8.525 | 8.408 | 8.440 | 324,940 | -0.04(-0.48%) |
Sep 14, 2005 | 8.574 | 8.643 | 8.432 | 8.481 | 983,464 | -0.11(-1.27%) |
Sep 13, 2005 | 8.586 | 8.651 | 8.554 | 8.590 | 942,970 | -0.07(-0.84%) |
Sep 12, 2005 | 8.529 | 8.691 | 8.513 | 8.663 | 568,893 | +0.09(+1.09%) |
Sep 09, 2005 | 8.586 | 8.606 | 8.485 | 8.570 | 454,324 | +0.03(+0.38%) |
Sep 08, 2005 | 8.598 | 8.598 | 8.485 | 8.537 | 261,977 | -0.06(-0.75%) |
Sep 07, 2005 | 8.614 | 8.614 | 8.473 | 8.602 | 538,523 | -0.03(-0.33%) |
Sep 06, 2005 | 8.517 | 8.639 | 8.440 | 8.630 | 588,399 | +0.12(+1.38%) |
Sep 02, 2005 | 8.537 | 8.578 | 8.436 | 8.513 | 615,066 | -0.02(-0.28%) |
Sep 01, 2005 | 8.586 | 8.691 | 8.428 | 8.537 | 1,470,382 | +0.00(+0.05%) |
Aug 31, 2005 | 8.477 | 8.545 | 8.294 | 8.533 | 1,520,506 | +0.06(+0.77%) |
Aug 30, 2005 | 8.886 | 8.886 | 8.424 | 8.468 | 1,339,270 | -0.45(-5.08%) |
Aug 29, 2005 | 8.902 | 8.938 | 8.740 | 8.922 | 419,015 | +0.02(+0.27%) |
Aug 26, 2005 | 9.072 | 9.072 | 8.873 | 8.898 | 690,376 | -0.17(-1.92%) |
Aug 25, 2005 | 9.116 | 9.129 | 9.040 | 9.072 | 573,585 | -0.04(-0.44%) |
Aug 24, 2005 | 8.991 | 9.185 | 8.963 | 9.112 | 622,474 | +0.13(+1.44%) |
Aug 23, 2005 | 8.979 | 9.031 | 8.902 | 8.983 | 499,263 | +0.00(+0.05%) |
Aug 22, 2005 | 9.031 | 9.048 | 8.865 | 8.979 | 655,807 | -0.05(-0.58%) |
Aug 19, 2005 | 9.076 | 9.076 | 9.031 | 9.031 | 482,720 | -0.08(-0.89%) |
Aug 18, 2005 | 9.031 | 9.133 | 8.930 | 9.112 | 658,524 | +0.08(+0.90%) |
Aug 17, 2005 | 9.019 | 9.040 | 8.971 | 9.031 | 588,646 | +0.01(+0.09%) |
Aug 16, 2005 | 9.161 | 9.161 | 8.975 | 9.023 | 554,819 | -0.17(-1.85%) |
Aug 15, 2005 | 9.189 | 9.307 | 9.133 | 9.193 | 811,364 | +0.00(+0.04%) |
Aug 12, 2005 | 9.133 | 9.218 | 9.092 | 9.189 | 1,047,416 | +0.03(+0.35%) |
Aug 11, 2005 | 9.076 | 9.189 | 9.076 | 9.157 | 828,401 | +0.04(+0.49%) |
Aug 10, 2005 | 9.023 | 9.210 | 9.023 | 9.112 | 726,178 | +0.09(+0.94%) |
Aug 09, 2005 | 8.971 | 9.116 | 8.954 | 9.027 | 651,610 | +0.11(+1.27%) |
Aug 08, 2005 | 8.975 | 9.007 | 8.897 | 8.914 | 722,969 | -0.07(-0.77%) |
Aug 05, 2005 | 8.971 | 9.011 | 8.910 | 8.983 | 525,189 | +0.04(+0.45%) |
Aug 04, 2005 | 9.100 | 9.112 | 8.934 | 8.942 | 713,092 | -0.14(-1.56%) |
Aug 03, 2005 | 9.116 | 9.218 | 9.031 | 9.084 | 674,573 | -0.06(-0.62%) |
Aug 02, 2005 | 8.999 | 9.145 | 8.975 | 9.141 | 544,695 | +0.12(+1.30%) |
Aug 01, 2005 | 9.295 | 9.295 | 8.910 | 9.023 | 909,637 | +0.11(+1.27%) |
Jul 29, 2005 | 8.930 | 9.007 | 8.853 | 8.910 | 578,523 | -0.07(-0.77%) |
Jul 28, 2005 | 8.914 | 9.031 | 8.869 | 8.979 | 821,735 | +0.03(+0.36%) |
Jul 27, 2005 | 8.910 | 8.963 | 8.817 | 8.946 | 1,162,231 | -0.00(-0.05%) |
Jul 26, 2005 | 9.193 | 9.200 | 8.898 | 8.950 | 1,477,049 | -0.20(-2.21%) |
Jul 25, 2005 | 9.173 | 9.303 | 9.100 | 9.153 | 640,252 | -0.04(-0.40%) |
Jul 22, 2005 | 9.133 | 9.193 | 9.100 | 9.189 | 786,673 | +0.00(+0.00%) |
Jul 21, 2005 | 9.323 | 9.327 | 9.133 | 9.189 | 1,068,650 | -0.19(-2.07%) |
Jul 20, 2005 | 9.133 | 9.384 | 9.116 | 9.384 | 1,182,972 | +0.17(+1.89%) |
Jul 19, 2005 | 8.995 | 9.214 | 8.995 | 9.210 | 961,983 | +0.21(+2.39%) |
Jul 18, 2005 | 8.910 | 9.056 | 8.821 | 8.995 | 1,135,318 | +0.09(+0.95%) |
Jul 15, 2005 | 8.987 | 9.048 | 8.841 | 8.910 | 1,534,580 | -0.08(-0.90%) |
Jul 14, 2005 | 9.315 | 9.384 | 8.991 | 8.991 | 1,510,629 | -0.22(-2.42%) |
Jul 13, 2005 | 9.679 | 9.679 | 8.918 | 9.214 | 4,715,841 | -0.61(-6.19%) |
Jul 12, 2005 | 9.769 | 9.821 | 9.473 | 9.821 | 1,763,471 | +0.06(+0.62%) |
Jul 11, 2005 | 9.878 | 10.08 | 9.740 | 9.760 | 2,105,449 | -0.11(-1.15%) |
Jul 08, 2005 | 9.910 | 9.910 | 9.671 | 9.874 | 865,439 | -0.04(-0.37%) |
Jul 07, 2005 | 9.801 | 9.922 | 9.732 | 9.910 | 395,311 | +0.05(+0.49%) |
Jul 06, 2005 | 10.02 | 10.05 | 9.850 | 9.862 | 704,944 | -0.16(-1.62%) |
Jul 05, 2005 | 9.878 | 10.11 | 9.841 | 10.02 | 719,265 | +0.15(+1.48%) |
Jul 01, 2005 | 9.724 | 9.878 | 9.692 | 9.878 | 469,386 | +0.15(+1.58%) |
Jun 30, 2005 | 9.752 | 9.870 | 9.720 | 9.724 | 742,475 | -0.03(-0.29%) |
Jun 29, 2005 | 9.728 | 9.752 | 9.639 | 9.752 | 560,992 | +0.02(+0.25%) |
Jun 28, 2005 | 9.546 | 9.728 | 9.546 | 9.728 | 736,055 | +0.19(+1.95%) |
Jun 27, 2005 | 9.509 | 9.635 | 9.319 | 9.542 | 799,019 | +0.05(+0.55%) |
Jun 24, 2005 | 9.773 | 9.773 | 9.477 | 9.489 | 1,328,899 | -0.28(-2.90%) |
Jun 23, 2005 | 9.902 | 9.963 | 9.756 | 9.773 | 860,994 | -0.15(-1.51%) |
Jun 22, 2005 | 10.12 | 10.13 | 9.890 | 9.922 | 1,159,762 | -0.11(-1.13%) |
Jun 21, 2005 | 9.882 | 10.07 | 9.882 | 10.04 | 237,532 | +0.10(+1.02%) |
Jun 20, 2005 | 10.13 | 10.13 | 9.882 | 9.935 | 754,080 | -0.19(-1.92%) |
Jun 17, 2005 | 10.41 | 10.41 | 10.03 | 10.13 | 938,032 | -0.10(-0.95%) |
Jun 16, 2005 | 9.886 | 10.25 | 9.874 | 10.23 | 587,165 | +0.30(+3.02%) |
Jun 15, 2005 | 9.947 | 10.00 | 9.748 | 9.926 | 930,871 | -0.02(-0.16%) |
Jun 14, 2005 | 10.04 | 10.08 | 9.898 | 9.943 | 729,635 | -0.10(-0.97%) |
Jun 13, 2005 | 10.15 | 10.18 | 9.910 | 10.04 | 751,117 | -0.11(-1.08%) |
Jun 10, 2005 | 10.10 | 10.24 | 10.07 | 10.15 | 1,699,767 | +0.05(+0.48%) |
Jun 09, 2005 | 9.914 | 10.11 | 9.750 | 10.10 | 1,240,504 | +0.12(+1.18%) |
Jun 08, 2005 | 9.781 | 9.991 | 9.708 | 9.983 | 2,100,511 | +0.26(+2.62%) |
Jun 07, 2005 | 9.627 | 9.760 | 9.598 | 9.728 | 1,071,860 | +0.14(+1.44%) |
Jun 06, 2005 | 9.477 | 9.598 | 9.339 | 9.590 | 595,560 | +0.15(+1.59%) |
Jun 03, 2005 | 9.359 | 9.461 | 9.307 | 9.440 | 764,697 | +0.02(+0.26%) |
Jun 02, 2005 | 9.436 | 9.457 | 9.343 | 9.416 | 1,338,282 | -0.02(-0.26%) |
Jun 01, 2005 | 9.307 | 9.509 | 9.295 | 9.440 | 848,155 | +0.13(+1.44%) |
May 31, 2005 | 9.218 | 9.335 | 9.153 | 9.307 | 1,300,504 | +0.07(+0.79%) |
May 27, 2005 | 9.100 | 9.303 | 9.096 | 9.234 | 740,993 | +0.13(+1.47%) |
May 26, 2005 | 8.930 | 9.100 | 8.910 | 9.100 | 778,525 | +0.27(+3.03%) |
May 25, 2005 | 8.914 | 8.934 | 8.797 | 8.833 | 539,757 | -0.12(-1.31%) |
May 24, 2005 | 8.910 | 8.963 | 8.865 | 8.950 | 607,659 | -0.01(-0.14%) |
May 23, 2005 | 9.052 | 9.088 | 8.959 | 8.963 | 642,968 | -0.11(-1.25%) |
May 20, 2005 | 9.112 | 9.112 | 8.926 | 9.076 | 443,460 | -0.04(-0.44%) |
May 19, 2005 | 9.044 | 9.157 | 8.991 | 9.116 | 646,425 | +0.03(+0.36%) |
May 18, 2005 | 8.853 | 9.084 | 8.837 | 9.084 | 1,110,873 | +0.29(+3.27%) |
May 17, 2005 | 8.485 | 8.797 | 8.464 | 8.797 | 1,502,234 | +0.27(+3.18%) |
May 16, 2005 | 8.335 | 8.545 | 8.311 | 8.525 | 481,979 | +0.14(+1.69%) |
May 13, 2005 | 8.359 | 8.468 | 8.290 | 8.383 | 643,462 | -0.03(-0.34%) |
May 12, 2005 | 8.392 | 8.606 | 8.392 | 8.412 | 631,116 | +0.01(+0.14%) |
May 11, 2005 | 8.400 | 8.497 | 8.306 | 8.400 | 547,165 | -0.04(-0.53%) |
May 10, 2005 | 8.606 | 8.606 | 8.392 | 8.444 | 593,832 | -0.26(-3.02%) |
May 09, 2005 | 8.586 | 8.707 | 8.464 | 8.707 | 546,177 | +0.08(+0.93%) |
May 06, 2005 | 8.687 | 8.695 | 8.570 | 8.627 | 484,201 | -0.03(-0.37%) |
May 05, 2005 | 8.626 | 8.780 | 8.626 | 8.659 | 773,092 | +0.04(+0.47%) |
May 04, 2005 | 8.505 | 8.647 | 8.505 | 8.618 | 511,609 | +0.11(+1.29%) |
May 03, 2005 | 8.493 | 8.626 | 8.428 | 8.509 | 763,956 | +0.02(+0.19%) |
May 02, 2005 | 8.270 | 8.493 | 8.258 | 8.493 | 613,091 | +0.28(+3.35%) |
Apr 29, 2005 | 8.416 | 8.554 | 8.085 | 8.217 | 1,022,971 | -0.16(-1.89%) |
Apr 28, 2005 | 8.537 | 8.549 | 8.375 | 8.375 | 779,759 | -0.22(-2.59%) |
Apr 27, 2005 | 8.582 | 8.671 | 8.468 | 8.598 | 756,302 | -0.03(-0.38%) |
Apr 26, 2005 | 8.549 | 8.703 | 8.549 | 8.630 | 1,208,405 | +0.08(+0.95%) |
Apr 25, 2005 | 8.667 | 8.671 | 8.464 | 8.549 | 1,556,556 | -0.14(-1.59%) |
Apr 22, 2005 | 8.707 | 8.744 | 8.586 | 8.687 | 1,400,258 | -0.02(-0.19%) |
Apr 21, 2005 | 8.610 | 8.728 | 8.444 | 8.703 | 1,142,972 | +0.23(+2.72%) |
Apr 20, 2005 | 8.910 | 8.950 | 8.319 | 8.473 | 3,603,733 | +0.41(+5.07%) |
Apr 19, 2005 | 7.999 | 8.169 | 7.999 | 8.063 | 1,827,916 | +0.17(+2.10%) |
Apr 18, 2005 | 8.100 | 8.100 | 7.654 | 7.897 | 1,310,381 | -0.07(-0.91%) |
Apr 15, 2005 | 8.464 | 8.464 | 7.966 | 7.970 | 1,303,961 | -0.49(-5.84%) |
Apr 14, 2005 | 8.464 | 8.566 | 8.436 | 8.464 | 644,943 | -0.04(-0.43%) |
Apr 13, 2005 | 8.578 | 8.667 | 8.456 | 8.501 | 623,708 | -0.08(-0.90%) |
Apr 12, 2005 | 8.639 | 8.667 | 8.456 | 8.578 | 781,488 | -0.12(-1.35%) |
Apr 11, 2005 | 8.707 | 8.748 | 8.643 | 8.695 | 528,893 | -0.01(-0.14%) |
Apr 08, 2005 | 8.635 | 8.748 | 8.630 | 8.707 | 790,870 | +0.07(+0.84%) |
Apr 07, 2005 | 8.545 | 8.703 | 8.481 | 8.635 | 353,830 | +0.10(+1.14%) |
Apr 06, 2005 | 8.659 | 8.740 | 8.537 | 8.537 | 547,658 | -0.10(-1.17%) |
Apr 05, 2005 | 8.614 | 8.728 | 8.614 | 8.639 | 490,127 | +0.04(+0.52%) |
Apr 04, 2005 | 8.493 | 8.630 | 8.396 | 8.594 | 499,263 | +0.08(+0.95%) |
Apr 01, 2005 | 8.756 | 8.788 | 8.412 | 8.513 | 828,401 | -0.17(-1.91%) |
Mar 31, 2005 | 8.675 | 8.679 | 8.618 | 8.679 | 870,871 | -0.02(-0.19%) |
Mar 30, 2005 | 8.525 | 8.707 | 8.497 | 8.695 | 551,115 | +0.20(+2.38%) |
Mar 29, 2005 | 8.639 | 8.732 | 8.460 | 8.493 | 465,189 | -0.14(-1.64%) |
Mar 28, 2005 | 8.594 | 8.707 | 8.549 | 8.635 | 402,719 | +0.08(+0.95%) |
Mar 24, 2005 | 8.533 | 8.691 | 8.529 | 8.554 | 478,275 | +0.06(+0.72%) |
Mar 23, 2005 | 8.586 | 8.586 | 8.416 | 8.493 | 487,905 | -0.09(-1.08%) |
Mar 22, 2005 | 8.598 | 8.728 | 8.537 | 8.586 | 456,053 | -0.04(-0.52%) |
Mar 21, 2005 | 8.671 | 8.711 | 8.582 | 8.630 | 401,484 | -0.12(-1.39%) |
Mar 18, 2005 | 8.910 | 8.910 | 8.707 | 8.752 | 997,045 | -0.12(-1.32%) |
Mar 17, 2005 | 8.728 | 8.873 | 8.578 | 8.869 | 786,920 | +0.17(+1.96%) |
Mar 16, 2005 | 8.606 | 8.728 | 8.432 | 8.699 | 603,461 | +0.04(+0.51%) |
Mar 15, 2005 | 8.886 | 8.886 | 8.635 | 8.655 | 820,747 | -0.04(-0.42%) |
Mar 14, 2005 | 8.780 | 8.805 | 8.635 | 8.691 | 501,732 | +0.01(+0.14%) |
Mar 11, 2005 | 8.748 | 8.772 | 8.667 | 8.679 | 909,884 | -0.02(-0.28%) |
Mar 10, 2005 | 8.987 | 8.995 | 8.679 | 8.703 | 1,785,200 | -0.27(-2.98%) |
Mar 09, 2005 | 9.072 | 9.121 | 8.971 | 8.971 | 636,548 | -0.12(-1.29%) |
Mar 08, 2005 | 9.149 | 9.153 | 9.076 | 9.088 | 522,720 | -0.06(-0.62%) |
Mar 07, 2005 | 9.173 | 9.238 | 9.133 | 9.145 | 734,080 | -0.03(-0.35%) |
Mar 04, 2005 | 9.153 | 9.218 | 9.031 | 9.177 | 829,883 | +0.11(+1.21%) |
Mar 03, 2005 | 9.311 | 9.311 | 9.052 | 9.068 | 879,760 | -0.19(-2.01%) |
Mar 02, 2005 | 9.238 | 9.351 | 9.153 | 9.254 | 703,956 | +0.02(+0.18%) |
Mar 01, 2005 | 9.092 | 9.266 | 9.092 | 9.238 | 860,994 | +0.23(+2.52%) |
Feb 28, 2005 | 9.278 | 9.278 | 9.011 | 9.011 | 624,449 | -0.23(-2.45%) |
Feb 25, 2005 | 9.092 | 9.238 | 9.072 | 9.238 | 556,794 | +0.15(+1.65%) |
Feb 24, 2005 | 8.809 | 9.125 | 8.784 | 9.088 | 720,006 | +0.21(+2.33%) |
Feb 23, 2005 | 8.906 | 8.975 | 8.849 | 8.882 | 522,720 | +0.06(+0.64%) |
Feb 22, 2005 | 9.031 | 9.040 | 8.825 | 8.825 | 619,511 | -0.21(-2.33%) |
Feb 18, 2005 | 9.218 | 9.218 | 9.019 | 9.035 | 506,177 | -0.15(-1.63%) |
Feb 17, 2005 | 9.197 | 9.254 | 9.096 | 9.185 | 643,956 | +0.07(+0.76%) |
Feb 16, 2005 | 9.125 | 9.169 | 9.035 | 9.116 | 861,982 | -0.01(-0.09%) |
Feb 15, 2005 | 9.112 | 9.278 | 9.100 | 9.125 | 836,056 | -0.05(-0.53%) |
Feb 14, 2005 | 9.368 | 9.368 | 9.092 | 9.173 | 726,919 | -0.16(-1.74%) |
Feb 11, 2005 | 9.234 | 9.368 | 9.060 | 9.335 | 543,214 | +0.14(+1.54%) |
Feb 10, 2005 | 9.193 | 9.303 | 9.092 | 9.193 | 813,833 | +0.00(+0.00%) |
Feb 09, 2005 | 9.485 | 9.485 | 9.173 | 9.193 | 560,498 | -0.25(-2.66%) |
Feb 08, 2005 | 9.517 | 9.578 | 9.388 | 9.445 | 616,054 | -0.01(-0.13%) |
Feb 07, 2005 | 9.339 | 9.469 | 9.299 | 9.457 | 1,236,800 | +0.12(+1.26%) |
Feb 04, 2005 | 9.278 | 9.412 | 9.149 | 9.339 | 1,449,888 | +0.06(+0.65%) |
Feb 03, 2005 | 9.181 | 9.327 | 8.999 | 9.278 | 1,450,135 | +0.10(+1.06%) |
Feb 02, 2005 | 9.153 | 9.254 | 8.549 | 9.181 | 2,580,021 | +3.42(+59.40%) |
Feb 01, 2005 | 5.684 | 5.870 | 5.654 | 5.760 | 1,626,680 | +0.10(+1.81%) |
Jan 31, 2005 | 5.476 | 5.688 | 5.470 | 5.657 | 1,188,898 | +0.22(+4.00%) |
Jan 28, 2005 | 5.587 | 5.598 | 5.427 | 5.440 | 2,144,462 | -0.16(-2.80%) |
Jan 27, 2005 | 5.616 | 5.692 | 5.555 | 5.596 | 1,010,008 | -0.03(-0.58%) |
Jan 26, 2005 | 5.558 | 5.643 | 5.553 | 5.629 | 538,523 | +0.07(+1.33%) |
Jan 25, 2005 | 5.497 | 5.598 | 5.474 | 5.555 | 888,896 | +0.07(+1.35%) |
Jan 24, 2005 | 5.695 | 5.713 | 5.476 | 5.481 | 1,184,084 | -0.18(-3.15%) |
Jan 21, 2005 | 5.598 | 5.693 | 5.585 | 5.659 | 1,275,936 | +0.08(+1.39%) |
Jan 20, 2005 | 5.652 | 5.693 | 5.580 | 5.582 | 901,489 | -0.11(-1.93%) |
Jan 19, 2005 | 5.738 | 5.764 | 5.659 | 5.692 | 731,117 | -0.03(-0.47%) |
Jan 18, 2005 | 5.562 | 5.724 | 5.540 | 5.719 | 687,042 | +0.16(+2.85%) |
Jan 14, 2005 | 5.497 | 5.614 | 5.497 | 5.560 | 810,006 | +0.06(+1.15%) |
Jan 13, 2005 | 5.535 | 5.564 | 5.481 | 5.497 | 410,373 | -0.06(-1.01%) |
Jan 12, 2005 | 5.463 | 5.564 | 5.411 | 5.553 | 649,264 | +0.08(+1.55%) |
Jan 11, 2005 | 5.510 | 5.521 | 5.418 | 5.468 | 766,673 | -0.04(-0.75%) |
Jan 10, 2005 | 5.454 | 5.582 | 5.452 | 5.510 | 1,359,641 | +0.06(+1.19%) |
Jan 07, 2005 | 5.558 | 5.558 | 5.441 | 5.445 | 819,266 | -0.10(-1.88%) |
Jan 06, 2005 | 5.620 | 5.648 | 5.549 | 5.549 | 864,081 | -0.07(-1.25%) |
Jan 05, 2005 | 5.706 | 5.706 | 5.620 | 5.620 | 1,809,644 | -0.09(-1.55%) |
Jan 04, 2005 | 5.724 | 5.724 | 5.679 | 5.708 | 1,240,751 | -0.02(-0.28%) |
Jan 03, 2005 | 5.692 | 5.742 | 5.666 | 5.724 | 1,083,712 | +0.07(+1.21%) |
Dec 31, 2004 | 5.627 | 5.710 | 5.594 | 5.656 | 594,449 | +0.03(+0.61%) |
Dec 30, 2004 | 5.616 | 5.654 | 5.607 | 5.621 | 459,263 | +0.01(+0.10%) |
Dec 29, 2004 | 5.697 | 5.760 | 5.607 | 5.616 | 531,485 | -0.07(-1.20%) |
Dec 28, 2004 | 5.535 | 5.686 | 5.530 | 5.684 | 485,929 | +0.15(+2.80%) |
Dec 27, 2004 | 5.652 | 5.670 | 5.523 | 5.530 | 597,042 | -0.08(-1.38%) |
Dec 23, 2004 | 5.616 | 5.665 | 5.607 | 5.607 | 315,187 | -0.00(-0.06%) |
Dec 22, 2004 | 5.632 | 5.657 | 5.605 | 5.611 | 876,303 | -0.02(-0.42%) |
Dec 21, 2004 | 5.602 | 5.634 | 5.544 | 5.634 | 754,821 | +0.07(+1.23%) |
Dec 20, 2004 | 5.672 | 5.697 | 5.537 | 5.566 | 540,745 | -0.10(-1.84%) |
Dec 17, 2004 | 5.735 | 5.756 | 5.656 | 5.670 | 905,192 | -0.06(-1.13%) |
Dec 16, 2004 | 5.848 | 5.848 | 5.663 | 5.735 | 1,048,156 | -0.06(-1.12%) |
Dec 15, 2004 | 5.690 | 5.830 | 5.639 | 5.800 | 2,486,687 | +0.21(+3.73%) |
Dec 14, 2004 | 5.490 | 5.591 | 5.479 | 5.591 | 1,177,417 | +0.11(+2.00%) |
Dec 13, 2004 | 5.463 | 5.524 | 5.423 | 5.481 | 1,728,533 | +0.08(+1.50%) |
Dec 10, 2004 | 5.323 | 5.427 | 5.292 | 5.400 | 1,000,008 | +0.08(+1.45%) |
Dec 09, 2004 | 5.391 | 5.418 | 5.279 | 5.323 | 1,019,267 | -0.08(-1.43%) |
Dec 08, 2004 | 5.400 | 5.427 | 5.364 | 5.400 | 950,378 | -0.00(-0.07%) |
Dec 07, 2004 | 5.431 | 5.555 | 5.400 | 5.404 | 1,093,342 | -0.03(-0.50%) |
Dec 06, 2004 | 5.553 | 5.555 | 5.368 | 5.431 | 1,946,682 | -0.13(-2.33%) |
Dec 03, 2004 | 5.616 | 5.625 | 5.557 | 5.560 | 537,782 | -0.07(-1.31%) |
Dec 02, 2004 | 5.562 | 5.677 | 5.551 | 5.634 | 857,414 | +0.05(+0.97%) |
Dec 01, 2004 | 5.418 | 5.598 | 5.418 | 5.580 | 1,289,270 | +0.19(+3.51%) |
Nov 30, 2004 | 5.503 | 5.517 | 5.364 | 5.391 | 1,235,565 | -0.12(-2.19%) |
Nov 29, 2004 | 5.533 | 5.580 | 5.468 | 5.512 | 662,227 | -0.02(-0.33%) |
Nov 26, 2004 | 5.499 | 5.533 | 5.499 | 5.530 | 211,483 | +0.03(+0.59%) |
Nov 24, 2004 | 5.413 | 5.504 | 5.413 | 5.497 | 716,672 | +0.10(+1.83%) |
Nov 23, 2004 | 5.423 | 5.445 | 5.378 | 5.398 | 1,464,827 | -0.03(-0.63%) |
Nov 22, 2004 | 5.346 | 5.432 | 5.330 | 5.432 | 1,067,046 | +0.05(+0.94%) |
Nov 19, 2004 | 5.492 | 5.499 | 5.364 | 5.382 | 802,599 | -0.11(-2.00%) |
Nov 18, 2004 | 5.571 | 5.571 | 5.472 | 5.492 | 900,007 | -0.08(-1.42%) |
Nov 17, 2004 | 5.431 | 5.688 | 5.431 | 5.571 | 1,033,712 | +0.04(+0.65%) |
Nov 16, 2004 | 5.692 | 5.692 | 5.528 | 5.535 | 843,340 | -0.11(-1.98%) |
Nov 15, 2004 | 5.594 | 5.659 | 5.557 | 5.647 | 1,291,121 | +0.05(+0.93%) |
Nov 12, 2004 | 5.337 | 5.630 | 5.337 | 5.594 | 2,163,721 | +0.28(+5.32%) |
Nov 11, 2004 | 5.191 | 5.312 | 5.182 | 5.312 | 1,633,717 | +0.10(+1.97%) |
Nov 10, 2004 | 5.314 | 5.400 | 5.164 | 5.209 | 1,924,090 | -0.10(-1.96%) |
Nov 09, 2004 | 5.252 | 5.314 | 5.119 | 5.314 | 2,806,319 | +0.06(+1.17%) |
Nov 08, 2004 | 5.670 | 5.672 | 5.231 | 5.252 | 3,454,473 | -0.46(-8.09%) |
Nov 05, 2004 | 5.771 | 5.807 | 5.499 | 5.715 | 1,428,900 | -0.04(-0.75%) |
Nov 04, 2004 | 5.575 | 5.758 | 5.517 | 5.758 | 881,488 | +0.12(+2.14%) |
Nov 03, 2004 | 5.580 | 5.681 | 5.567 | 5.638 | 692,598 | +0.09(+1.69%) |
Nov 02, 2004 | 5.562 | 5.670 | 5.530 | 5.544 | 841,118 | -0.04(-0.71%) |
Nov 01, 2004 | 5.485 | 5.618 | 5.463 | 5.584 | 686,302 | +0.10(+1.91%) |
Oct 29, 2004 | 5.508 | 5.542 | 5.463 | 5.479 | 455,559 | -0.06(-1.01%) |
Oct 28, 2004 | 5.479 | 5.553 | 5.431 | 5.535 | 785,191 | +0.06(+1.12%) |
Oct 27, 2004 | 5.411 | 5.481 | 5.378 | 5.474 | 744,821 | +0.08(+1.50%) |
Oct 26, 2004 | 5.481 | 5.481 | 5.337 | 5.393 | 1,042,230 | -0.10(-1.77%) |
Oct 25, 2004 | 5.341 | 5.519 | 5.323 | 5.490 | 1,131,490 | +0.11(+2.11%) |
Oct 22, 2004 | 5.477 | 5.499 | 5.310 | 5.377 | 1,154,824 | -0.07(-1.35%) |
Oct 21, 2004 | 5.386 | 5.510 | 5.355 | 5.450 | 1,512,234 | +0.08(+1.41%) |
Oct 20, 2004 | 5.333 | 5.378 | 5.323 | 5.375 | 994,452 | +0.02(+0.40%) |
Oct 19, 2004 | 5.391 | 5.425 | 5.333 | 5.353 | 947,415 | -0.04(-0.70%) |
Oct 18, 2004 | 5.402 | 5.494 | 5.386 | 5.391 | 1,372,604 | -0.01(-0.20%) |
Oct 15, 2004 | 5.261 | 5.454 | 5.261 | 5.402 | 1,547,050 | +0.14(+2.67%) |
Oct 14, 2004 | 5.211 | 5.328 | 5.204 | 5.261 | 1,031,860 | +0.04(+0.86%) |
Oct 13, 2004 | 5.281 | 5.335 | 5.189 | 5.216 | 1,252,973 | -0.03(-0.55%) |
Oct 12, 2004 | 5.184 | 5.272 | 5.161 | 5.245 | 1,485,197 | +0.06(+1.18%) |
Oct 11, 2004 | 5.238 | 5.288 | 5.182 | 5.184 | 1,542,235 | -0.03(-0.55%) |
Oct 08, 2004 | 5.211 | 5.378 | 5.209 | 5.213 | 2,096,313 | -0.02(-0.38%) |
Oct 07, 2004 | 5.204 | 5.292 | 5.139 | 5.233 | 3,415,584 | +0.03(+0.59%) |
Oct 06, 2004 | 5.031 | 5.355 | 4.995 | 5.202 | 7,789,694 | +0.46(+9.59%) |
Oct 05, 2004 | 4.779 | 4.844 | 4.745 | 4.747 | 677,783 | -0.04(-0.86%) |
Oct 04, 2004 | 4.709 | 4.835 | 4.709 | 4.788 | 687,413 | +0.04(+0.91%) |