Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 5.601 | 5.601 | 5.601 | 5.601 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 5.685 | 5.741 | 5.601 | 5.601 | 99,892 | -0.15(-2.58%) |
Oct 25, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 357 | -0.05(-0.82%) |
Oct 21, 2005 | 5.797 | 5.797 | 5.797 | 5.797 | 357 | +0.08(+1.42%) |
Oct 20, 2005 | 5.716 | 5.716 | 5.716 | 5.716 | 1,214 | -0.03(-0.51%) |
Oct 19, 2005 | 5.746 | 5.746 | 5.746 | 5.746 | 5,413 | -0.05(-0.94%) |
Oct 18, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 5.321 | 5.800 | 5.321 | 5.800 | 72,976 | +0.48(+9.00%) |
Oct 14, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 6,405 | +0.07(+1.33%) |
Oct 13, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 5,748 | -0.07(-1.26%) |
Oct 11, 2005 | 5.318 | 5.318 | 5.318 | 5.318 | 357 | +0.12(+2.37%) |
Oct 10, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 2,420 | +0.00(+0.00%) |
Oct 06, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 428 | +0.00(+0.00%) |
Oct 04, 2005 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | -0.03(-0.59%) |
Oct 03, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 5.226 | 5.226 | 5.226 | 5.226 | 1,785 | +0.03(+0.54%) |
Sep 28, 2005 | 5.243 | 5.243 | 5.198 | 5.198 | 714 | +0.00(+0.00%) |
Sep 27, 2005 | 5.198 | 5.324 | 5.198 | 5.198 | 5,527 | +0.00(+0.00%) |
Sep 26, 2005 | 5.324 | 5.324 | 5.198 | 5.198 | 5,527 | -0.07(-1.33%) |
Sep 22, 2005 | 5.251 | 5.268 | 5.251 | 5.268 | 8,912 | -0.01(-0.11%) |
Sep 21, 2005 | 5.570 | 5.570 | 5.198 | 5.274 | 11,019 | -0.12(-2.24%) |
Sep 20, 2005 | 5.397 | 5.397 | 5.394 | 5.394 | 2,613 | +0.07(+1.37%) |
Sep 19, 2005 | 5.548 | 5.548 | 5.321 | 5.321 | 1,806 | -0.06(-1.04%) |
Sep 16, 2005 | 5.377 | 5.377 | 5.377 | 5.377 | 3,570 | +0.06(+1.05%) |
Sep 15, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 5.296 | 5.324 | 5.296 | 5.321 | 28,922 | +0.14(+2.70%) |
Sep 13, 2005 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | -0.04(-0.70%) |
Sep 12, 2005 | 5.181 | 5.218 | 5.181 | 5.218 | 9,283 | +0.04(+0.70%) |
Sep 09, 2005 | 5.251 | 5.296 | 5.181 | 5.181 | 9,997 | -0.21(-3.85%) |
Sep 08, 2005 | 5.318 | 5.388 | 5.318 | 5.388 | 12,650 | +0.14(+2.61%) |
Sep 07, 2005 | 5.181 | 5.251 | 5.181 | 5.251 | 4,288 | +0.07(+1.35%) |
Sep 06, 2005 | 5.111 | 5.181 | 5.097 | 5.181 | 4,466 | +0.06(+1.09%) |
Sep 02, 2005 | 5.125 | 5.125 | 5.125 | 5.125 | 1,071 | +0.03(+0.60%) |
Sep 01, 2005 | 5.142 | 5.142 | 5.095 | 5.095 | 928 | -0.04(-0.76%) |
Aug 31, 2005 | 5.134 | 5.134 | 5.134 | 5.134 | 535 | -0.05(-0.92%) |
Aug 30, 2005 | 5.114 | 5.181 | 5.083 | 5.181 | 17,960 | +0.05(+1.04%) |
Aug 29, 2005 | 5.316 | 5.316 | 5.128 | 5.128 | 1,606 | +0.01(+0.27%) |
Aug 26, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 1,428 | +0.00(+0.03%) |
Aug 23, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.113 | 5.113 | 5.113 | 5.113 | 3,213 | +0.04(+0.86%) |
Aug 19, 2005 | 5.047 | 5.069 | 5.047 | 5.069 | 714 | +0.03(+0.56%) |
Aug 18, 2005 | 5.041 | 5.041 | 5.041 | 5.041 | 1,428 | +0.00(+0.00%) |
Aug 17, 2005 | 5.055 | 5.055 | 5.041 | 5.041 | 4,284 | -0.13(-2.60%) |
Aug 16, 2005 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 4.971 | 5.176 | 4.971 | 5.176 | 43,169 | +0.15(+2.95%) |
Aug 12, 2005 | 5.041 | 5.069 | 4.974 | 5.027 | 44,993 | -0.01(-0.22%) |
Aug 11, 2005 | 5.041 | 5.041 | 4.971 | 5.038 | 3,220 | -0.14(-2.76%) |
Aug 10, 2005 | 5.111 | 5.181 | 5.111 | 5.181 | 15,857 | +0.07(+1.37%) |
Aug 09, 2005 | 5.111 | 5.111 | 5.111 | 5.111 | 489 | +0.00(+0.00%) |
Aug 08, 2005 | 5.111 | 5.111 | 5.111 | 5.111 | 1,035 | +0.08(+1.61%) |
Aug 05, 2005 | 5.181 | 5.181 | 4.971 | 5.030 | 61,436 | -0.17(-3.18%) |
Aug 04, 2005 | 5.251 | 5.251 | 5.195 | 5.195 | 20,916 | -0.06(-1.07%) |
Aug 03, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 5.195 | 5.251 | 5.195 | 5.251 | 964 | +0.01(+0.27%) |
Aug 01, 2005 | 5.237 | 5.237 | 5.237 | 5.237 | 714 | -0.13(-2.35%) |
Jul 29, 2005 | 5.282 | 5.363 | 5.282 | 5.363 | 1,428 | +0.00(+0.05%) |
Jul 28, 2005 | 5.439 | 5.439 | 5.268 | 5.360 | 3,042 | +0.07(+1.27%) |
Jul 27, 2005 | 5.456 | 5.458 | 5.061 | 5.293 | 4,652 | +0.01(+0.21%) |
Jul 26, 2005 | 5.282 | 5.282 | 5.282 | 5.282 | 385 | +0.14(+2.67%) |
Jul 25, 2005 | 4.918 | 5.145 | 4.918 | 5.145 | 8,255 | -0.03(-0.65%) |
Jul 22, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 5.178 | 5.178 | 5.178 | 5.178 | 3,570 | +0.05(+1.04%) |
Jul 20, 2005 | 5.114 | 5.128 | 5.111 | 5.125 | 6,470 | +0.01(+0.22%) |
Jul 19, 2005 | 5.176 | 5.176 | 5.050 | 5.114 | 8,569 | -0.02(-0.38%) |
Jul 18, 2005 | 4.960 | 5.133 | 4.960 | 5.133 | 20,352 | +0.18(+3.56%) |
Jul 15, 2005 | 4.957 | 4.957 | 4.957 | 4.957 | 1,785 | -0.08(-1.61%) |
Jul 14, 2005 | 5.223 | 5.346 | 4.624 | 5.038 | 33,939 | -0.28(-5.32%) |
Jul 13, 2005 | 5.321 | 5.321 | 5.321 | 5.321 | 1,071 | +0.07(+1.33%) |
Jul 12, 2005 | 5.251 | 5.251 | 5.251 | 5.251 | 714 | +0.03(+0.54%) |
Jul 11, 2005 | 5.103 | 5.299 | 5.103 | 5.223 | 11,761 | -0.17(-3.12%) |
Jul 08, 2005 | 5.450 | 5.450 | 5.345 | 5.391 | 52,163 | +0.21(+4.05%) |
Jul 07, 2005 | 5.156 | 5.181 | 5.150 | 5.181 | 1,428 | -0.15(-2.89%) |
Jul 06, 2005 | 5.335 | 5.335 | 5.335 | 5.335 | 967 | -0.01(-0.10%) |
Jul 05, 2005 | 5.358 | 5.386 | 5.341 | 5.341 | 17,139 | +0.02(+0.37%) |
Jul 01, 2005 | 5.447 | 5.447 | 5.097 | 5.321 | 4,998 | -0.28(-5.00%) |
Jun 30, 2005 | 5.461 | 5.601 | 5.083 | 5.601 | 31,910 | -0.04(-0.65%) |
Jun 29, 2005 | 5.638 | 5.638 | 5.638 | 5.638 | 8,926 | -0.00(-0.05%) |
Jun 28, 2005 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 5.671 | 5.671 | 5.640 | 5.640 | 4,020 | -0.10(-1.76%) |
Jun 24, 2005 | 5.741 | 5.741 | 5.741 | 5.741 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 5.737 | 5.741 | 5.737 | 5.741 | 10,711 | +0.07(+1.23%) |
Jun 22, 2005 | 5.671 | 5.671 | 5.671 | 5.671 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 5.677 | 5.677 | 5.671 | 5.671 | 714 | -0.30(-5.02%) |
Jun 20, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 5.971 | 5.971 | 5.971 | 5.971 | 357 | +0.22(+3.80%) |
Jun 14, 2005 | 5.841 | 5.842 | 5.741 | 5.752 | 17,853 | -0.13(-2.19%) |
Jun 13, 2005 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.852 | 5.881 | 5.852 | 5.881 | 2,410 | +0.08(+1.45%) |
Jun 09, 2005 | 5.797 | 5.797 | 5.797 | 5.797 | 714 | -0.06(-0.96%) |
Jun 08, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 1,071 | +0.00(+0.00%) |
Jun 07, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 357 | +0.00(+0.00%) |
Jun 06, 2005 | 5.853 | 5.853 | 5.853 | 5.853 | 1,428 | -0.03(-0.48%) |
Jun 03, 2005 | 5.909 | 5.909 | 5.881 | 5.881 | 5,352 | -0.06(-0.94%) |
Jun 02, 2005 | 5.937 | 5.937 | 5.909 | 5.937 | 19,606 | +0.01(+0.16%) |
Jun 01, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 31, 2005 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
May 27, 2005 | 5.909 | 5.928 | 5.909 | 5.928 | 1,160 | -0.01(-0.21%) |
May 26, 2005 | 5.940 | 5.940 | 5.940 | 5.940 | 521 | +0.01(+0.09%) |
May 25, 2005 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.061 | 6.061 | 5.934 | 5.934 | 2,142 | -0.23(-3.68%) |
May 23, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
May 18, 2005 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | -0.09(-1.48%) |
May 17, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.254 | 6.254 | 6.254 | 6.254 | 357 | -0.00(-0.04%) |
May 12, 2005 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.161 | 6.257 | 6.150 | 6.257 | 18,363 | +0.29(+4.83%) |
May 10, 2005 | 5.853 | 5.968 | 5.853 | 5.968 | 2,142 | +0.14(+2.35%) |
May 09, 2005 | 5.825 | 5.831 | 5.825 | 5.831 | 792 | +0.10(+1.81%) |
May 06, 2005 | 5.727 | 5.727 | 5.727 | 5.727 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.757 | 5.764 | 5.727 | 5.727 | 2,945 | +0.00(+0.00%) |
May 04, 2005 | 5.755 | 5.764 | 5.727 | 5.727 | 2,142 | -0.09(-1.54%) |
May 03, 2005 | 6.173 | 6.173 | 5.624 | 5.817 | 18,570 | -0.41(-6.65%) |
May 02, 2005 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.164 | 6.287 | 6.164 | 6.231 | 3,210 | -0.07(-1.11%) |
Apr 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.287 | 6.371 | 6.287 | 6.301 | 1,785 | +0.05(+0.81%) |
Apr 26, 2005 | 6.220 | 6.259 | 6.220 | 6.251 | 2,142 | +0.03(+0.40%) |
Apr 25, 2005 | 6.290 | 6.290 | 6.226 | 6.226 | 4,641 | -0.01(-0.09%) |
Apr 22, 2005 | 6.511 | 6.511 | 6.231 | 6.231 | 9,290 | -0.16(-2.46%) |
Apr 21, 2005 | 6.388 | 6.388 | 6.388 | 6.388 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 6.391 | 6.411 | 6.299 | 6.388 | 14,282 | -0.03(-0.39%) |
Apr 19, 2005 | 6.413 | 6.413 | 6.413 | 6.413 | 0 | +0.11(+1.78%) |
Apr 18, 2005 | 6.579 | 6.747 | 6.301 | 6.301 | 102,666 | -0.28(-4.20%) |
Apr 15, 2005 | 6.245 | 6.651 | 6.245 | 6.578 | 20,877 | +0.23(+3.69%) |
Apr 14, 2005 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 6.246 | 6.343 | 6.246 | 6.343 | 7,876 | +0.10(+1.57%) |
Apr 12, 2005 | 6.251 | 6.274 | 6.245 | 6.245 | 7,630 | -0.06(-0.89%) |
Apr 11, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 6.231 | 6.301 | 6.231 | 6.301 | 15,357 | +0.04(+0.72%) |
Apr 07, 2005 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 6.357 | 6.357 | 6.257 | 6.257 | 3,749 | -0.27(-4.20%) |
Apr 05, 2005 | 6.592 | 6.592 | 6.245 | 6.531 | 9,947 | -0.01(-0.09%) |
Apr 04, 2005 | 6.528 | 6.537 | 6.528 | 6.537 | 1,071 | +0.03(+0.43%) |
Apr 01, 2005 | 6.509 | 6.509 | 6.509 | 6.509 | 1,428 | +0.23(+3.74%) |
Mar 31, 2005 | 6.232 | 6.274 | 6.232 | 6.274 | 1,378 | -0.03(-0.44%) |
Mar 30, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 6.301 | 6.301 | 6.301 | 6.301 | 3,924 | -0.08(-1.30%) |
Mar 24, 2005 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.301 | 6.384 | 6.301 | 6.384 | 3,838 | -0.11(-1.66%) |
Mar 22, 2005 | 6.539 | 6.539 | 6.492 | 6.492 | 3,838 | -0.05(-0.77%) |
Mar 21, 2005 | 6.542 | 6.542 | 6.542 | 6.542 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 6.542 | 6.542 | 6.542 | 6.542 | 714 | +0.16(+2.46%) |
Mar 17, 2005 | 6.329 | 6.385 | 6.329 | 6.385 | 4,284 | +0.03(+0.48%) |
Mar 16, 2005 | 6.357 | 6.455 | 6.301 | 6.355 | 18,363 | -0.04(-0.70%) |
Mar 15, 2005 | 6.301 | 6.483 | 6.301 | 6.399 | 21,602 | -0.04(-0.57%) |
Mar 14, 2005 | 6.455 | 6.500 | 6.402 | 6.436 | 8,926 | +0.01(+0.13%) |
Mar 11, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 6.413 | 6.455 | 6.413 | 6.427 | 3,570 | +0.04(+0.66%) |
Mar 09, 2005 | 6.385 | 6.402 | 6.385 | 6.385 | 2,320 | -0.06(-0.87%) |
Mar 08, 2005 | 6.565 | 6.565 | 6.385 | 6.441 | 22,387 | -0.03(-0.48%) |
Mar 07, 2005 | 6.483 | 6.548 | 6.472 | 6.472 | 16,178 | -0.08(-1.15%) |
Mar 04, 2005 | 6.495 | 6.651 | 6.467 | 6.548 | 8,926 | -0.10(-1.43%) |
Mar 03, 2005 | 6.688 | 6.688 | 6.411 | 6.643 | 14,282 | +0.14(+2.11%) |
Mar 02, 2005 | 6.503 | 6.506 | 6.503 | 6.506 | 1,428 | +0.05(+0.78%) |
Mar 01, 2005 | 6.458 | 6.458 | 6.455 | 6.455 | 1,785 | -0.11(-1.62%) |
Feb 28, 2005 | 6.374 | 6.791 | 6.374 | 6.562 | 25,351 | +0.02(+0.26%) |
Feb 25, 2005 | 6.598 | 6.601 | 6.531 | 6.545 | 12,854 | -0.08(-1.23%) |
Feb 24, 2005 | 6.539 | 6.691 | 6.444 | 6.626 | 47,089 | +0.13(+2.07%) |
Feb 23, 2005 | 6.623 | 6.623 | 6.397 | 6.492 | 17,853 | +0.03(+0.43%) |
Feb 22, 2005 | 6.702 | 6.772 | 6.335 | 6.464 | 140,615 | -0.07(-1.11%) |
Feb 18, 2005 | 6.721 | 6.721 | 6.469 | 6.537 | 70,381 | -0.10(-1.56%) |
Feb 17, 2005 | 6.705 | 6.859 | 6.587 | 6.640 | 42,097 | +0.08(+1.15%) |
Feb 16, 2005 | 6.514 | 6.677 | 6.475 | 6.565 | 32,139 | -0.04(-0.64%) |
Feb 15, 2005 | 6.470 | 6.607 | 6.470 | 6.607 | 1,785 | +0.08(+1.24%) |
Feb 14, 2005 | 6.553 | 6.553 | 6.525 | 6.525 | 1,071 | -0.06(-0.85%) |
Feb 11, 2005 | 6.581 | 6.581 | 6.581 | 6.581 | 357 | -0.12(-1.75%) |
Feb 10, 2005 | 6.699 | 6.699 | 6.699 | 6.699 | 1,167 | -0.02(-0.25%) |
Feb 09, 2005 | 6.487 | 6.716 | 6.487 | 6.716 | 3,224 | +0.25(+3.81%) |
Feb 08, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 1,785 | -0.17(-2.53%) |
Feb 07, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 557 | +0.21(+3.27%) |
Feb 01, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 3,217 | -0.25(-3.81%) |
Jan 28, 2005 | 6.651 | 6.682 | 6.651 | 6.682 | 3,199 | -0.00(-0.04%) |
Jan 27, 2005 | 6.685 | 6.685 | 6.685 | 6.685 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.685 | 6.685 | 6.685 | 6.685 | 842 | -0.00(-0.03%) |
Jan 25, 2005 | 6.687 | 6.687 | 6.687 | 6.687 | 714 | -0.03(-0.51%) |
Jan 24, 2005 | 6.444 | 6.721 | 6.444 | 6.721 | 3,213 | +0.05(+0.80%) |
Jan 21, 2005 | 6.721 | 6.721 | 6.668 | 6.668 | 6,891 | -0.02(-0.29%) |
Jan 20, 2005 | 6.688 | 6.688 | 6.688 | 6.688 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 6.531 | 6.783 | 6.531 | 6.688 | 6,427 | -0.05(-0.71%) |
Jan 18, 2005 | 6.511 | 6.735 | 6.511 | 6.735 | 8,019 | -0.06(-0.82%) |
Jan 14, 2005 | 6.721 | 6.791 | 6.721 | 6.791 | 2,142 | +0.18(+2.75%) |
Jan 13, 2005 | 6.609 | 6.609 | 6.609 | 6.609 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 6.581 | 6.609 | 6.581 | 6.609 | 3,013 | -0.09(-1.38%) |
Jan 11, 2005 | 6.702 | 6.702 | 6.702 | 6.702 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 6.441 | 6.702 | 6.441 | 6.702 | 4,084 | +0.26(+4.04%) |
Jan 07, 2005 | 6.442 | 6.442 | 6.442 | 6.442 | 357 | -0.05(-0.77%) |
Jan 06, 2005 | 6.497 | 6.497 | 6.492 | 6.492 | 714 | -0.19(-2.77%) |
Jan 05, 2005 | 6.542 | 6.677 | 6.542 | 6.677 | 1,874 | +0.17(+2.60%) |
Jan 04, 2005 | 6.500 | 6.507 | 6.469 | 6.507 | 1,446 | +0.09(+1.47%) |
Jan 03, 2005 | 6.371 | 6.413 | 6.371 | 6.413 | 6,516 | -0.08(-1.29%) |
Dec 31, 2004 | 6.497 | 6.497 | 6.497 | 6.497 | 4,820 | +0.00(+0.00%) |
Dec 30, 2004 | 6.509 | 6.509 | 6.495 | 6.497 | 6,784 | +0.13(+1.98%) |
Dec 29, 2004 | 6.441 | 6.441 | 6.371 | 6.371 | 11,783 | -0.10(-1.52%) |
Dec 28, 2004 | 6.469 | 6.469 | 6.469 | 6.469 | 1,071 | +0.00(+0.00%) |
Dec 27, 2004 | 6.444 | 6.716 | 6.371 | 6.469 | 61,058 | -0.17(-2.53%) |
Dec 23, 2004 | 6.615 | 6.637 | 6.590 | 6.637 | 3,927 | +0.29(+4.64%) |
Dec 22, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 3,570 | -0.03(-0.44%) |
Dec 17, 2004 | 6.576 | 6.635 | 6.371 | 6.371 | 4,284 | +0.00(+0.00%) |
Dec 16, 2004 | 6.371 | 6.372 | 6.371 | 6.371 | 7,498 | +0.00(+0.00%) |
Dec 15, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 6.371 | 6.374 | 6.371 | 6.371 | 4,284 | +0.00(+0.00%) |
Dec 13, 2004 | 6.343 | 6.537 | 6.343 | 6.371 | 12,140 | +0.00(+0.00%) |
Dec 10, 2004 | 6.567 | 6.567 | 6.371 | 6.371 | 3,570 | -0.14(-2.15%) |
Dec 09, 2004 | 6.500 | 6.612 | 6.495 | 6.511 | 6,427 | +0.07(+1.09%) |
Dec 08, 2004 | 6.469 | 6.469 | 6.371 | 6.441 | 16,425 | -0.27(-4.01%) |
Dec 07, 2004 | 6.626 | 6.721 | 6.472 | 6.711 | 19,995 | +0.07(+1.02%) |
Dec 06, 2004 | 6.609 | 6.643 | 6.609 | 6.643 | 4,998 | +0.06(+0.94%) |
Dec 03, 2004 | 6.864 | 6.864 | 6.581 | 6.581 | 5,713 | -0.28(-4.12%) |
Dec 02, 2004 | 7.209 | 7.209 | 6.864 | 6.864 | 15,353 | -0.17(-2.39%) |
Dec 01, 2004 | 7.032 | 7.032 | 7.032 | 7.032 | 1,785 | +0.00(+0.00%) |
Nov 30, 2004 | 7.170 | 7.172 | 7.032 | 7.032 | 13,568 | -0.14(-1.91%) |
Nov 29, 2004 | 7.170 | 7.170 | 7.170 | 7.170 | 1,785 | -0.08(-1.16%) |
Nov 26, 2004 | 7.254 | 7.254 | 7.254 | 7.254 | 1,071 | +0.00(+0.00%) |
Nov 24, 2004 | 6.957 | 7.282 | 6.957 | 7.254 | 21,780 | +0.46(+6.72%) |
Nov 23, 2004 | 6.749 | 6.797 | 6.749 | 6.797 | 2,856 | -0.02(-0.33%) |
Nov 22, 2004 | 6.758 | 6.819 | 6.749 | 6.819 | 7,141 | -0.32(-4.47%) |
Nov 19, 2004 | 7.139 | 7.139 | 7.139 | 7.139 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.139 | 7.139 | 7.139 | 7.139 | 357 | +0.05(+0.67%) |
Nov 17, 2004 | 7.002 | 7.139 | 6.932 | 7.091 | 9,283 | +0.12(+1.73%) |
Nov 16, 2004 | 6.971 | 6.971 | 6.971 | 6.971 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 6.970 | 6.971 | 6.970 | 6.971 | 714 | -0.00(-0.04%) |
Nov 12, 2004 | 6.974 | 6.974 | 6.974 | 6.974 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 6.974 | 6.974 | 6.974 | 6.974 | 357 | -0.03(-0.40%) |
Nov 10, 2004 | 7.002 | 7.002 | 7.002 | 7.002 | 357 | +0.01(+0.16%) |
Nov 09, 2004 | 6.931 | 6.999 | 6.931 | 6.990 | 3,570 | +0.06(+0.85%) |
Nov 08, 2004 | 6.932 | 6.932 | 6.932 | 6.932 | 2,142 | +0.01(+0.08%) |
Nov 05, 2004 | 6.836 | 6.926 | 6.797 | 6.926 | 2,856 | +0.13(+1.90%) |
Nov 04, 2004 | 6.693 | 6.797 | 6.693 | 6.797 | 2,499 | +0.08(+1.12%) |
Nov 03, 2004 | 6.721 | 6.724 | 6.713 | 6.721 | 11,426 | -0.07(-0.99%) |
Nov 02, 2004 | 6.789 | 6.789 | 6.789 | 6.789 | 0 | +0.00(+0.00%) |