Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.600 | 5.630 | 5.510 | 5.580 | 90,911 | +0.06(+1.09%) |
Nov 29, 2005 | 5.770 | 5.850 | 5.500 | 5.520 | 54,576 | -0.18(-3.16%) |
Nov 28, 2005 | 5.670 | 5.780 | 5.550 | 5.700 | 86,469 | +0.20(+3.64%) |
Nov 25, 2005 | 5.540 | 5.600 | 5.500 | 5.500 | 18,411 | -0.07(-1.26%) |
Nov 23, 2005 | 5.570 | 5.670 | 5.500 | 5.570 | 76,412 | +0.00(+0.00%) |
Nov 22, 2005 | 5.700 | 5.730 | 5.500 | 5.570 | 1,056,464 | -0.14(-2.45%) |
Nov 21, 2005 | 5.670 | 5.790 | 5.574 | 5.710 | 40,837 | +0.00(+0.00%) |
Nov 18, 2005 | 5.860 | 5.860 | 5.640 | 5.710 | 78,233 | -0.05(-0.87%) |
Nov 17, 2005 | 5.780 | 5.890 | 5.720 | 5.760 | 41,834 | -0.03(-0.52%) |
Nov 16, 2005 | 5.870 | 5.970 | 5.770 | 5.790 | 551,912 | -0.08(-1.36%) |
Nov 15, 2005 | 5.690 | 6.050 | 5.690 | 5.870 | 285,907 | +0.12(+2.09%) |
Nov 14, 2005 | 5.620 | 5.800 | 5.620 | 5.750 | 83,182 | +0.11(+1.95%) |
Nov 11, 2005 | 5.670 | 5.750 | 5.600 | 5.640 | 151,319 | -0.09(-1.57%) |
Nov 10, 2005 | 5.660 | 5.730 | 5.600 | 5.730 | 114,990 | +0.07(+1.24%) |
Nov 09, 2005 | 5.500 | 5.690 | 5.410 | 5.660 | 12,482 | +0.21(+3.85%) |
Nov 08, 2005 | 5.460 | 5.550 | 5.420 | 5.450 | 11,656 | -0.08(-1.45%) |
Nov 07, 2005 | 5.640 | 5.640 | 5.420 | 5.530 | 18,532 | +0.01(+0.18%) |
Nov 04, 2005 | 5.750 | 5.750 | 5.410 | 5.520 | 44,804 | -0.19(-3.33%) |
Nov 03, 2005 | 5.530 | 5.740 | 5.530 | 5.710 | 38,137 | +0.10(+1.78%) |
Nov 02, 2005 | 5.520 | 5.620 | 5.491 | 5.610 | 59,597 | +0.10(+1.81%) |
Nov 01, 2005 | 5.530 | 5.610 | 5.400 | 5.510 | 71,295 | -0.13(-2.30%) |
Oct 31, 2005 | 5.460 | 5.700 | 5.460 | 5.640 | 39,584 | +0.11(+1.99%) |
Oct 28, 2005 | 5.360 | 5.560 | 5.330 | 5.530 | 22,776 | +0.23(+4.34%) |
Oct 27, 2005 | 5.670 | 5.700 | 5.300 | 5.300 | 31,099 | -0.49(-8.46%) |
Oct 26, 2005 | 5.740 | 5.970 | 5.730 | 5.790 | 12,208 | -0.01(-0.17%) |
Oct 25, 2005 | 5.870 | 5.900 | 5.700 | 5.800 | 14,458 | -0.13(-2.19%) |
Oct 24, 2005 | 5.810 | 5.950 | 5.780 | 5.930 | 31,904 | +0.13(+2.24%) |
Oct 21, 2005 | 5.490 | 5.800 | 5.490 | 5.800 | 27,429 | +0.27(+4.88%) |
Oct 20, 2005 | 5.600 | 5.780 | 5.500 | 5.530 | 30,760 | -0.13(-2.30%) |
Oct 19, 2005 | 5.360 | 5.660 | 5.350 | 5.660 | 32,756 | +0.23(+4.24%) |
Oct 18, 2005 | 5.500 | 5.580 | 5.350 | 5.430 | 27,179 | -0.03(-0.55%) |
Oct 17, 2005 | 5.490 | 5.530 | 5.340 | 5.460 | 31,234 | -0.07(-1.27%) |
Oct 14, 2005 | 5.600 | 5.600 | 5.380 | 5.530 | 33,117 | +0.00(+0.00%) |
Oct 13, 2005 | 5.350 | 5.550 | 5.290 | 5.530 | 32,928 | +0.13(+2.41%) |
Oct 12, 2005 | 5.450 | 5.540 | 5.250 | 5.400 | 58,852 | -0.10(-1.82%) |
Oct 11, 2005 | 5.580 | 5.580 | 5.500 | 5.500 | 56,519 | -0.03(-0.54%) |
Oct 10, 2005 | 5.510 | 5.600 | 5.480 | 5.530 | 36,975 | +0.01(+0.18%) |
Oct 07, 2005 | 5.660 | 5.690 | 5.520 | 5.520 | 30,763 | -0.08(-1.43%) |
Oct 06, 2005 | 5.470 | 5.670 | 5.400 | 5.600 | 63,658 | +0.17(+3.13%) |
Oct 05, 2005 | 5.490 | 5.530 | 5.430 | 5.430 | 21,575 | -0.06(-1.09%) |
Oct 04, 2005 | 5.510 | 5.640 | 5.430 | 5.490 | 35,742 | +0.03(+0.55%) |
Oct 03, 2005 | 5.500 | 5.500 | 5.350 | 5.460 | 33,317 | +0.03(+0.55%) |
Sep 30, 2005 | 5.350 | 5.460 | 5.310 | 5.430 | 11,598 | -0.02(-0.37%) |
Sep 29, 2005 | 5.310 | 5.450 | 5.270 | 5.450 | 18,548 | +0.12(+2.25%) |
Sep 28, 2005 | 5.380 | 5.400 | 5.250 | 5.330 | 85,754 | +0.00(+0.00%) |
Sep 27, 2005 | 5.510 | 5.620 | 5.300 | 5.330 | 27,378 | -0.22(-3.96%) |
Sep 26, 2005 | 5.520 | 5.550 | 5.330 | 5.550 | 27,318 | +0.10(+1.83%) |
Sep 23, 2005 | 5.450 | 5.520 | 5.250 | 5.450 | 21,819 | +0.03(+0.55%) |
Sep 22, 2005 | 5.420 | 5.420 | 5.250 | 5.420 | 17,130 | +0.10(+1.88%) |
Sep 21, 2005 | 5.350 | 5.420 | 5.280 | 5.320 | 56,238 | -0.07(-1.30%) |
Sep 20, 2005 | 5.430 | 5.490 | 5.360 | 5.390 | 20,183 | +0.01(+0.19%) |
Sep 19, 2005 | 5.520 | 5.520 | 5.350 | 5.380 | 40,578 | -0.17(-3.06%) |
Sep 16, 2005 | 5.580 | 5.600 | 5.380 | 5.550 | 166,613 | +0.04(+0.73%) |
Sep 15, 2005 | 5.470 | 5.650 | 5.440 | 5.510 | 38,097 | +0.09(+1.66%) |
Sep 14, 2005 | 5.350 | 5.500 | 5.330 | 5.420 | 29,400 | +0.12(+2.26%) |
Sep 13, 2005 | 5.340 | 5.450 | 5.240 | 5.300 | 20,145 | -0.02(-0.38%) |
Sep 12, 2005 | 5.360 | 5.410 | 5.290 | 5.320 | 53,778 | +0.00(+0.00%) |
Sep 09, 2005 | 5.350 | 5.350 | 5.200 | 5.320 | 25,942 | +0.02(+0.38%) |
Sep 08, 2005 | 5.300 | 5.390 | 5.200 | 5.300 | 46,528 | -0.05(-0.93%) |
Sep 07, 2005 | 5.340 | 5.360 | 5.300 | 5.350 | 19,378 | -0.03(-0.56%) |
Sep 06, 2005 | 5.580 | 5.600 | 5.300 | 5.380 | 35,223 | -0.09(-1.65%) |
Sep 02, 2005 | 5.290 | 5.520 | 5.240 | 5.470 | 35,628 | +0.26(+4.99%) |
Sep 01, 2005 | 5.230 | 5.320 | 5.150 | 5.210 | 26,261 | +0.04(+0.77%) |
Aug 31, 2005 | 5.120 | 5.370 | 5.100 | 5.170 | 40,303 | +0.01(+0.19%) |
Aug 30, 2005 | 5.100 | 5.260 | 5.050 | 5.160 | 55,030 | -0.04(-0.77%) |
Aug 29, 2005 | 5.180 | 5.340 | 5.120 | 5.200 | 88,198 | -0.05(-0.95%) |
Aug 26, 2005 | 5.410 | 5.410 | 5.180 | 5.250 | 42,601 | -0.11(-2.05%) |
Aug 25, 2005 | 5.350 | 5.500 | 5.270 | 5.360 | 52,646 | +0.06(+1.13%) |
Aug 24, 2005 | 5.100 | 5.420 | 5.100 | 5.300 | 102,940 | +0.17(+3.31%) |
Aug 23, 2005 | 5.340 | 5.350 | 5.120 | 5.130 | 136,408 | -0.18(-3.39%) |
Aug 22, 2005 | 5.360 | 5.360 | 5.220 | 5.310 | 41,567 | +0.00(+0.00%) |
Aug 19, 2005 | 5.250 | 5.350 | 5.220 | 5.310 | 57,244 | +0.05(+0.95%) |
Aug 18, 2005 | 5.260 | 5.310 | 5.250 | 5.260 | 17,983 | -0.07(-1.31%) |
Aug 17, 2005 | 5.280 | 5.420 | 5.250 | 5.330 | 21,809 | +0.02(+0.38%) |
Aug 16, 2005 | 5.410 | 5.470 | 5.290 | 5.310 | 141,186 | -0.19(-3.45%) |
Aug 15, 2005 | 5.350 | 5.500 | 5.350 | 5.500 | 51,889 | +0.19(+3.58%) |
Aug 12, 2005 | 5.450 | 5.560 | 5.270 | 5.310 | 28,538 | -0.15(-2.75%) |
Aug 11, 2005 | 5.440 | 5.500 | 5.350 | 5.460 | 35,993 | +0.01(+0.18%) |
Aug 10, 2005 | 5.240 | 5.500 | 5.240 | 5.450 | 181,230 | +0.21(+4.01%) |
Aug 09, 2005 | 5.230 | 5.340 | 5.230 | 5.240 | 135,944 | -0.01(-0.19%) |
Aug 08, 2005 | 5.650 | 5.700 | 5.240 | 5.250 | 143,659 | -0.26(-4.72%) |
Aug 05, 2005 | 5.560 | 5.670 | 5.500 | 5.510 | 188,082 | -0.05(-0.90%) |
Aug 04, 2005 | 5.620 | 5.830 | 5.560 | 5.560 | 41,853 | -0.21(-3.64%) |
Aug 03, 2005 | 5.710 | 5.930 | 5.710 | 5.770 | 98,128 | -0.12(-2.04%) |
Aug 02, 2005 | 5.710 | 5.900 | 5.600 | 5.890 | 48,672 | +0.04(+0.68%) |
Aug 01, 2005 | 6.080 | 6.170 | 5.730 | 5.850 | 76,849 | -0.27(-4.41%) |
Jul 29, 2005 | 6.250 | 6.360 | 6.120 | 6.120 | 110,031 | -0.09(-1.45%) |
Jul 28, 2005 | 6.040 | 6.250 | 6.000 | 6.210 | 104,261 | +0.23(+3.85%) |
Jul 27, 2005 | 5.670 | 5.980 | 5.580 | 5.980 | 33,753 | +0.28(+4.91%) |
Jul 26, 2005 | 5.900 | 5.900 | 5.640 | 5.700 | 127,583 | -0.31(-5.16%) |
Jul 25, 2005 | 6.200 | 6.200 | 5.960 | 6.010 | 72,063 | -0.17(-2.75%) |
Jul 22, 2005 | 6.150 | 6.180 | 6.050 | 6.180 | 31,077 | +0.04(+0.65%) |
Jul 21, 2005 | 6.160 | 6.260 | 6.060 | 6.140 | 35,996 | -0.07(-1.13%) |
Jul 20, 2005 | 6.280 | 6.280 | 6.090 | 6.210 | 41,896 | +0.01(+0.16%) |
Jul 19, 2005 | 6.180 | 6.250 | 6.100 | 6.200 | 20,798 | +0.05(+0.81%) |
Jul 18, 2005 | 6.300 | 6.300 | 5.960 | 6.150 | 17,503 | -0.08(-1.28%) |
Jul 15, 2005 | 6.020 | 6.260 | 5.910 | 6.230 | 62,252 | +0.11(+1.80%) |
Jul 14, 2005 | 6.220 | 6.300 | 6.120 | 6.120 | 25,031 | -0.07(-1.13%) |
Jul 13, 2005 | 6.425 | 6.425 | 6.020 | 6.190 | 85,585 | -0.24(-3.73%) |
Jul 12, 2005 | 6.470 | 6.680 | 6.420 | 6.430 | 92,450 | -0.09(-1.38%) |
Jul 11, 2005 | 6.350 | 6.520 | 6.350 | 6.520 | 52,238 | +0.21(+3.33%) |
Jul 08, 2005 | 6.060 | 6.310 | 5.990 | 6.310 | 94,969 | +0.09(+1.45%) |
Jul 07, 2005 | 6.240 | 6.500 | 6.004 | 6.220 | 90,976 | -0.23(-3.57%) |
Jul 06, 2005 | 6.750 | 6.750 | 6.390 | 6.450 | 91,593 | -0.28(-4.16%) |
Jul 05, 2005 | 6.400 | 6.750 | 6.290 | 6.730 | 92,100 | +0.26(+4.02%) |
Jul 01, 2005 | 6.390 | 6.740 | 6.350 | 6.470 | 31,300 | -0.12(-1.82%) |
Jun 30, 2005 | 6.640 | 6.710 | 6.490 | 6.590 | 39,298 | -0.01(-0.15%) |
Jun 29, 2005 | 6.720 | 6.720 | 6.440 | 6.600 | 39,936 | -0.10(-1.49%) |
Jun 28, 2005 | 6.650 | 6.770 | 6.540 | 6.700 | 48,148 | +0.06(+0.90%) |
Jun 27, 2005 | 6.520 | 6.890 | 6.480 | 6.640 | 97,208 | +0.13(+2.00%) |
Jun 24, 2005 | 6.400 | 6.640 | 6.310 | 6.510 | 451,593 | +0.05(+0.77%) |
Jun 23, 2005 | 6.540 | 6.690 | 6.450 | 6.460 | 35,247 | -0.19(-2.86%) |
Jun 22, 2005 | 6.750 | 6.750 | 6.390 | 6.650 | 121,179 | -0.03(-0.45%) |
Jun 21, 2005 | 6.750 | 6.770 | 6.376 | 6.680 | 47,741 | +0.03(+0.45%) |
Jun 20, 2005 | 6.740 | 6.810 | 6.400 | 6.650 | 64,631 | -0.16(-2.35%) |
Jun 17, 2005 | 6.900 | 7.020 | 6.760 | 6.810 | 112,194 | -0.17(-2.44%) |
Jun 16, 2005 | 7.100 | 7.100 | 6.850 | 6.980 | 78,480 | -0.02(-0.29%) |
Jun 15, 2005 | 6.850 | 7.190 | 6.780 | 7.000 | 130,808 | +0.02(+0.29%) |
Jun 14, 2005 | 6.980 | 6.980 | 6.540 | 6.980 | 55,102 | +0.09(+1.31%) |
Jun 13, 2005 | 6.700 | 6.980 | 6.700 | 6.890 | 97,181 | +0.19(+2.84%) |
Jun 10, 2005 | 6.570 | 6.780 | 6.570 | 6.700 | 67,191 | +0.21(+3.24%) |
Jun 09, 2005 | 6.420 | 6.550 | 6.280 | 6.490 | 73,407 | +0.01(+0.15%) |
Jun 08, 2005 | 6.690 | 6.690 | 6.360 | 6.480 | 104,800 | -0.14(-2.11%) |
Jun 07, 2005 | 6.750 | 6.850 | 6.580 | 6.620 | 153,707 | -0.05(-0.75%) |
Jun 06, 2005 | 6.800 | 6.910 | 6.480 | 6.670 | 117,250 | -0.18(-2.63%) |
Jun 03, 2005 | 6.970 | 7.050 | 6.651 | 6.850 | 132,433 | -0.09(-1.30%) |
Jun 02, 2005 | 6.330 | 7.370 | 6.240 | 6.940 | 269,051 | +0.55(+8.61%) |
Jun 01, 2005 | 6.140 | 6.440 | 6.140 | 6.390 | 197,845 | +0.23(+3.73%) |
May 31, 2005 | 6.230 | 6.230 | 6.060 | 6.160 | 80,845 | -0.04(-0.65%) |
May 27, 2005 | 6.050 | 6.270 | 6.050 | 6.200 | 253,001 | +0.09(+1.47%) |
May 26, 2005 | 6.180 | 6.250 | 6.080 | 6.110 | 263,714 | +0.08(+1.33%) |
May 25, 2005 | 6.070 | 6.070 | 6.020 | 6.030 | 57,828 | -0.06(-0.99%) |
May 24, 2005 | 6.010 | 6.220 | 5.860 | 6.090 | 291,100 | +0.08(+1.33%) |
May 23, 2005 | 6.090 | 6.100 | 6.000 | 6.010 | 82,157 | +0.00(+0.00%) |
May 20, 2005 | 6.100 | 6.200 | 6.000 | 6.010 | 139,984 | -0.14(-2.28%) |
May 19, 2005 | 6.000 | 6.200 | 5.900 | 6.150 | 271,166 | +0.27(+4.59%) |
May 18, 2005 | 5.640 | 5.890 | 5.000 | 5.880 | 340,300 | +0.38(+6.91%) |
May 17, 2005 | 5.410 | 5.580 | 5.390 | 5.500 | 189,863 | +0.12(+2.23%) |
May 16, 2005 | 5.350 | 5.410 | 5.240 | 5.380 | 101,891 | +0.02(+0.37%) |
May 13, 2005 | 5.620 | 5.680 | 5.320 | 5.360 | 30,411 | -0.27(-4.80%) |
May 12, 2005 | 5.550 | 5.800 | 5.500 | 5.630 | 65,697 | +0.03(+0.54%) |
May 11, 2005 | 5.480 | 5.730 | 5.480 | 5.600 | 117,427 | +0.09(+1.63%) |
May 10, 2005 | 5.100 | 5.550 | 4.900 | 5.510 | 228,535 | +0.42(+8.25%) |
May 09, 2005 | 4.870 | 5.100 | 4.820 | 5.090 | 96,611 | +0.14(+2.83%) |
May 06, 2005 | 4.830 | 5.000 | 4.750 | 4.950 | 178,843 | +0.15(+3.13%) |
May 05, 2005 | 4.100 | 4.850 | 4.100 | 4.800 | 231,391 | +0.82(+20.60%) |
May 04, 2005 | 3.780 | 4.000 | 3.630 | 3.980 | 46,997 | +0.22(+5.85%) |
May 03, 2005 | 3.730 | 3.770 | 3.690 | 3.760 | 119,977 | -0.09(-2.34%) |
May 02, 2005 | 3.720 | 3.850 | 3.720 | 3.850 | 23,437 | +0.17(+4.48%) |
Apr 29, 2005 | 3.770 | 3.780 | 3.630 | 3.685 | 113,976 | +0.04(+0.96%) |
Apr 28, 2005 | 3.750 | 3.810 | 3.550 | 3.650 | 366,499 | -0.09(-2.41%) |
Apr 27, 2005 | 3.930 | 3.980 | 3.670 | 3.740 | 235,500 | -0.21(-5.32%) |
Apr 26, 2005 | 4.180 | 4.180 | 3.950 | 3.950 | 59,949 | -0.21(-5.05%) |
Apr 25, 2005 | 4.200 | 4.290 | 4.150 | 4.160 | 16,864 | -0.09(-2.12%) |
Apr 22, 2005 | 4.340 | 4.400 | 4.190 | 4.250 | 84,276 | -0.14(-3.19%) |
Apr 21, 2005 | 4.220 | 4.400 | 4.150 | 4.390 | 27,116 | +0.26(+6.30%) |
Apr 20, 2005 | 4.270 | 4.270 | 4.110 | 4.130 | 113,130 | -0.25(-5.71%) |
Apr 19, 2005 | 4.430 | 4.430 | 4.240 | 4.380 | 49,626 | +0.03(+0.69%) |
Apr 18, 2005 | 4.110 | 4.350 | 4.110 | 4.350 | 28,551 | +0.23(+5.58%) |
Apr 15, 2005 | 4.140 | 4.240 | 4.120 | 4.120 | 22,866 | -0.02(-0.48%) |
Apr 14, 2005 | 4.290 | 4.410 | 4.120 | 4.140 | 84,308 | -0.17(-3.94%) |
Apr 13, 2005 | 4.390 | 4.500 | 4.260 | 4.310 | 53,970 | -0.02(-0.46%) |
Apr 12, 2005 | 4.350 | 4.560 | 4.310 | 4.330 | 70,892 | -0.08(-1.81%) |
Apr 11, 2005 | 4.390 | 4.480 | 4.300 | 4.410 | 24,557 | -0.02(-0.45%) |
Apr 08, 2005 | 4.560 | 4.600 | 4.430 | 4.430 | 22,093 | -0.17(-3.70%) |
Apr 07, 2005 | 4.700 | 4.750 | 4.530 | 4.600 | 103,007 | +0.12(+2.68%) |
Apr 06, 2005 | 4.520 | 4.550 | 4.380 | 4.480 | 10,122 | +0.05(+1.13%) |
Apr 05, 2005 | 4.580 | 4.590 | 4.340 | 4.430 | 19,097 | -0.14(-3.06%) |
Apr 04, 2005 | 4.430 | 4.650 | 4.279 | 4.570 | 19,518 | +0.19(+4.34%) |
Apr 01, 2005 | 4.510 | 4.600 | 4.350 | 4.380 | 27,870 | -0.07(-1.57%) |
Mar 31, 2005 | 4.410 | 4.480 | 4.300 | 4.450 | 37,440 | +0.00(+0.00%) |
Mar 30, 2005 | 4.490 | 4.574 | 4.360 | 4.450 | 144,558 | +0.03(+0.68%) |
Mar 29, 2005 | 4.500 | 4.570 | 4.380 | 4.420 | 23,895 | -0.03(-0.67%) |
Mar 28, 2005 | 4.360 | 4.450 | 4.260 | 4.450 | 56,405 | +0.13(+3.01%) |
Mar 24, 2005 | 4.280 | 4.390 | 4.260 | 4.320 | 28,295 | +0.10(+2.37%) |
Mar 23, 2005 | 4.350 | 4.350 | 4.200 | 4.220 | 31,062 | -0.14(-3.21%) |
Mar 22, 2005 | 4.260 | 4.420 | 4.250 | 4.360 | 20,746 | +0.07(+1.63%) |
Mar 21, 2005 | 4.410 | 4.410 | 4.260 | 4.290 | 71,083 | +0.03(+0.70%) |
Mar 18, 2005 | 4.500 | 4.500 | 4.260 | 4.260 | 162,514 | -0.17(-3.84%) |
Mar 17, 2005 | 4.450 | 4.450 | 4.310 | 4.430 | 31,061 | +0.07(+1.61%) |
Mar 16, 2005 | 4.310 | 4.430 | 4.310 | 4.360 | 24,955 | +0.02(+0.46%) |
Mar 15, 2005 | 4.540 | 4.600 | 4.340 | 4.340 | 18,600 | -0.09(-2.03%) |
Mar 14, 2005 | 4.790 | 4.790 | 4.380 | 4.430 | 61,973 | -0.25(-5.34%) |
Mar 11, 2005 | 4.890 | 4.900 | 4.570 | 4.680 | 129,830 | -0.34(-6.77%) |
Mar 10, 2005 | 4.760 | 5.020 | 4.760 | 5.020 | 39,931 | +0.25(+5.24%) |
Mar 09, 2005 | 4.800 | 5.000 | 4.750 | 4.770 | 28,719 | -0.06(-1.24%) |
Mar 08, 2005 | 5.080 | 5.090 | 4.830 | 4.830 | 45,326 | -0.12(-2.42%) |
Mar 07, 2005 | 5.040 | 5.100 | 4.950 | 4.950 | 35,936 | -0.06(-1.20%) |
Mar 04, 2005 | 5.200 | 5.360 | 4.910 | 5.010 | 55,615 | -0.09(-1.76%) |
Mar 03, 2005 | 5.210 | 5.210 | 5.020 | 5.100 | 8,618 | -0.05(-0.97%) |
Mar 02, 2005 | 5.050 | 5.230 | 5.050 | 5.150 | 26,071 | +0.08(+1.58%) |
Mar 01, 2005 | 5.180 | 5.190 | 5.050 | 5.070 | 16,500 | -0.12(-2.31%) |
Feb 28, 2005 | 5.120 | 5.190 | 5.060 | 5.190 | 16,402 | +0.05(+0.97%) |
Feb 25, 2005 | 4.990 | 5.140 | 4.900 | 5.140 | 32,101 | +0.18(+3.63%) |
Feb 24, 2005 | 5.070 | 5.070 | 4.930 | 4.960 | 41,180 | -0.01(-0.20%) |
Feb 23, 2005 | 5.010 | 5.110 | 4.960 | 4.970 | 19,942 | +0.01(+0.20%) |
Feb 22, 2005 | 5.400 | 5.400 | 4.950 | 4.960 | 73,737 | -0.51(-9.32%) |
Feb 18, 2005 | 5.780 | 5.780 | 5.460 | 5.470 | 26,075 | -0.20(-3.53%) |
Feb 17, 2005 | 5.720 | 5.890 | 5.660 | 5.670 | 20,663 | -0.10(-1.73%) |
Feb 16, 2005 | 5.790 | 5.890 | 5.730 | 5.770 | 18,510 | -0.11(-1.87%) |
Feb 15, 2005 | 5.920 | 6.100 | 5.790 | 5.880 | 26,094 | -0.27(-4.39%) |
Feb 14, 2005 | 6.390 | 6.400 | 5.920 | 6.150 | 53,699 | -0.31(-4.80%) |
Feb 11, 2005 | 6.100 | 6.490 | 6.050 | 6.460 | 76,949 | +0.36(+5.90%) |
Feb 10, 2005 | 6.060 | 6.180 | 6.060 | 6.100 | 18,067 | +0.03(+0.49%) |
Feb 09, 2005 | 6.380 | 6.430 | 6.010 | 6.070 | 36,856 | -0.37(-5.75%) |
Feb 08, 2005 | 6.330 | 6.450 | 6.140 | 6.440 | 109,311 | +0.10(+1.58%) |
Feb 07, 2005 | 6.260 | 6.440 | 6.260 | 6.340 | 65,920 | +0.02(+0.32%) |
Feb 04, 2005 | 6.380 | 6.390 | 6.230 | 6.320 | 12,515 | +0.08(+1.28%) |
Feb 03, 2005 | 6.310 | 6.470 | 6.180 | 6.240 | 120,555 | -0.23(-3.55%) |
Feb 02, 2005 | 6.270 | 6.480 | 6.080 | 6.470 | 31,132 | +0.18(+2.86%) |
Feb 01, 2005 | 6.100 | 6.320 | 6.100 | 6.290 | 29,208 | -0.03(-0.47%) |
Jan 31, 2005 | 6.000 | 6.410 | 6.000 | 6.320 | 61,821 | +0.30(+4.98%) |
Jan 28, 2005 | 6.270 | 6.300 | 5.789 | 6.020 | 11,762 | -0.36(-5.64%) |
Jan 27, 2005 | 6.050 | 6.500 | 6.050 | 6.380 | 32,755 | +0.34(+5.72%) |
Jan 26, 2005 | 5.650 | 6.060 | 5.650 | 6.035 | 28,279 | +0.25(+4.23%) |
Jan 25, 2005 | 5.510 | 5.790 | 5.250 | 5.790 | 34,979 | +0.28(+5.08%) |
Jan 24, 2005 | 5.670 | 5.690 | 5.400 | 5.510 | 13,995 | -0.03(-0.54%) |
Jan 21, 2005 | 5.780 | 5.780 | 5.500 | 5.540 | 20,298 | -0.18(-3.15%) |
Jan 20, 2005 | 5.800 | 5.810 | 5.610 | 5.720 | 30,793 | -0.13(-2.22%) |
Jan 19, 2005 | 6.020 | 6.270 | 5.740 | 5.850 | 24,200 | -0.36(-5.80%) |
Jan 18, 2005 | 5.800 | 6.250 | 5.770 | 6.210 | 22,525 | +0.16(+2.64%) |
Jan 14, 2005 | 6.000 | 6.160 | 5.850 | 6.050 | 7,140 | +0.20(+3.42%) |
Jan 13, 2005 | 6.000 | 6.040 | 5.850 | 5.850 | 29,503 | -0.25(-4.10%) |
Jan 12, 2005 | 6.010 | 6.100 | 5.850 | 6.100 | 26,705 | +0.10(+1.67%) |
Jan 11, 2005 | 6.010 | 6.190 | 6.000 | 6.000 | 21,177 | -0.05(-0.83%) |
Jan 10, 2005 | 6.030 | 6.230 | 5.880 | 6.050 | 21,748 | -0.13(-2.10%) |
Jan 07, 2005 | 6.350 | 6.520 | 6.000 | 6.180 | 31,052 | -0.22(-3.42%) |
Jan 06, 2005 | 6.610 | 6.610 | 6.360 | 6.399 | 12,049 | +0.04(+0.61%) |
Jan 05, 2005 | 6.570 | 6.710 | 6.360 | 6.360 | 20,135 | -0.38(-5.64%) |
Jan 04, 2005 | 6.920 | 7.290 | 6.600 | 6.740 | 35,787 | +0.00(+0.00%) |
Jan 03, 2005 | 7.200 | 7.430 | 6.720 | 6.740 | 91,322 | -0.24(-3.44%) |
Dec 31, 2004 | 6.950 | 7.210 | 6.650 | 6.980 | 49,000 | -0.02(-0.29%) |
Dec 30, 2004 | 6.980 | 7.240 | 6.871 | 7.000 | 62,800 | -0.18(-2.51%) |
Dec 29, 2004 | 7.300 | 7.390 | 6.880 | 7.180 | 24,400 | -0.24(-3.23%) |
Dec 28, 2004 | 7.240 | 7.550 | 7.100 | 7.420 | 17,900 | -0.06(-0.80%) |
Dec 27, 2004 | 7.370 | 7.500 | 6.860 | 7.480 | 29,600 | +0.15(+2.05%) |
Dec 23, 2004 | 7.350 | 7.410 | 7.020 | 7.330 | 34,400 | +0.18(+2.52%) |
Dec 22, 2004 | 6.600 | 7.180 | 6.490 | 7.150 | 124,300 | +0.65(+10.00%) |
Dec 21, 2004 | 6.300 | 6.640 | 6.250 | 6.500 | 46,600 | +0.00(+0.00%) |
Dec 20, 2004 | 6.390 | 6.670 | 6.390 | 6.500 | 115,800 | -0.06(-0.91%) |
Dec 17, 2004 | 6.550 | 6.610 | 6.360 | 6.560 | 31,000 | +0.07(+1.08%) |
Dec 16, 2004 | 6.510 | 6.630 | 6.399 | 6.490 | 36,800 | -0.16(-2.41%) |
Dec 15, 2004 | 6.770 | 7.000 | 6.520 | 6.650 | 34,100 | -0.13(-1.92%) |
Dec 14, 2004 | 6.550 | 6.950 | 6.540 | 6.780 | 16,700 | -0.07(-1.02%) |
Dec 13, 2004 | 6.770 | 6.850 | 6.610 | 6.850 | 21,400 | +0.08(+1.18%) |
Dec 10, 2004 | 6.650 | 6.820 | 6.400 | 6.770 | 35,500 | +0.24(+3.68%) |
Dec 09, 2004 | 6.840 | 6.900 | 6.530 | 6.530 | 109,900 | -0.44(-6.31%) |
Dec 08, 2004 | 6.410 | 7.090 | 6.410 | 6.970 | 39,300 | +0.58(+9.08%) |
Dec 07, 2004 | 7.000 | 7.081 | 6.380 | 6.390 | 36,200 | -0.66(-9.36%) |
Dec 06, 2004 | 7.200 | 7.300 | 7.020 | 7.050 | 13,100 | -0.29(-3.95%) |
Dec 03, 2004 | 7.300 | 7.440 | 7.240 | 7.340 | 6,900 | +0.00(+0.00%) |
Dec 02, 2004 | 7.300 | 7.500 | 7.060 | 7.340 | 56,100 | -0.04(-0.54%) |