Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 5.728 | 5.768 | 5.682 | 5.701 | 46,700 | -0.01(-0.14%) |
Jul 28, 2005 | 5.688 | 5.757 | 5.688 | 5.709 | 42,964 | -0.02(-0.37%) |
Jul 27, 2005 | 5.741 | 5.784 | 5.680 | 5.731 | 44,085 | -0.01(-0.19%) |
Jul 26, 2005 | 5.782 | 5.795 | 5.723 | 5.741 | 75,841 | -0.02(-0.28%) |
Jul 25, 2005 | 5.768 | 5.808 | 5.701 | 5.757 | 104,235 | -0.05(-0.88%) |
Jul 22, 2005 | 5.782 | 5.822 | 5.757 | 5.808 | 43,338 | +0.03(+0.60%) |
Jul 21, 2005 | 5.784 | 5.822 | 5.771 | 5.773 | 75,094 | -0.02(-0.31%) |
Jul 20, 2005 | 5.819 | 5.848 | 5.782 | 5.792 | 65,754 | +0.00(+0.08%) |
Jul 19, 2005 | 5.752 | 5.848 | 5.752 | 5.787 | 63,886 | -0.01(-0.09%) |
Jul 18, 2005 | 5.782 | 5.792 | 5.707 | 5.792 | 66,875 | +0.06(+0.98%) |
Jul 15, 2005 | 5.747 | 5.747 | 5.709 | 5.736 | 65,007 | -0.02(-0.33%) |
Jul 14, 2005 | 5.749 | 5.784 | 5.717 | 5.755 | 126,278 | +0.01(+0.09%) |
Jul 13, 2005 | 5.672 | 5.749 | 5.661 | 5.749 | 80,698 | +0.08(+1.46%) |
Jul 12, 2005 | 5.666 | 5.674 | 5.621 | 5.666 | 93,774 | +0.01(+0.14%) |
Jul 11, 2005 | 5.618 | 5.688 | 5.608 | 5.658 | 77,709 | +0.04(+0.71%) |
Jul 08, 2005 | 5.621 | 5.621 | 5.586 | 5.618 | 86,676 | +0.01(+0.19%) |
Jul 07, 2005 | 5.621 | 5.621 | 5.554 | 5.608 | 99,752 | -0.04(-0.71%) |
Jul 06, 2005 | 5.701 | 5.707 | 5.634 | 5.648 | 115,070 | -0.11(-1.86%) |
Jul 05, 2005 | 5.795 | 5.830 | 5.731 | 5.755 | 127,772 | -0.07(-1.15%) |
Jul 01, 2005 | 5.605 | 5.827 | 5.605 | 5.822 | 272,357 | +0.15(+2.64%) |
Jun 30, 2005 | 5.685 | 5.688 | 5.581 | 5.672 | 91,533 | +0.03(+0.62%) |
Jun 29, 2005 | 5.674 | 5.674 | 5.613 | 5.637 | 46,700 | +0.02(+0.33%) |
Jun 28, 2005 | 5.602 | 5.621 | 5.557 | 5.618 | 141,222 | +0.05(+0.82%) |
Jun 27, 2005 | 5.605 | 5.616 | 5.567 | 5.573 | 131,882 | -0.03(-0.57%) |
Jun 24, 2005 | 5.658 | 5.658 | 5.554 | 5.605 | 119,926 | -0.03(-0.52%) |
Jun 23, 2005 | 5.666 | 5.672 | 5.621 | 5.634 | 82,192 | -0.02(-0.38%) |
Jun 22, 2005 | 5.650 | 5.672 | 5.642 | 5.656 | 75,094 | +0.02(+0.38%) |
Jun 21, 2005 | 5.616 | 5.661 | 5.600 | 5.634 | 133,750 | +0.01(+0.19%) |
Jun 20, 2005 | 5.765 | 5.765 | 5.506 | 5.624 | 521,177 | -0.17(-2.91%) |
Jun 17, 2005 | 5.819 | 5.827 | 5.728 | 5.792 | 76,588 | -0.09(-1.55%) |
Jun 16, 2005 | 5.843 | 5.889 | 5.806 | 5.883 | 86,676 | +0.12(+2.04%) |
Jun 15, 2005 | 5.897 | 5.902 | 5.765 | 5.765 | 87,423 | -0.13(-2.27%) |
Jun 14, 2005 | 5.851 | 5.913 | 5.848 | 5.899 | 82,192 | +0.03(+0.46%) |
Jun 13, 2005 | 5.867 | 5.875 | 5.822 | 5.873 | 98,257 | +0.01(+0.09%) |
Jun 10, 2005 | 5.862 | 5.870 | 5.822 | 5.867 | 32,503 | -0.01(-0.09%) |
Jun 09, 2005 | 5.806 | 5.873 | 5.744 | 5.873 | 61,271 | +0.07(+1.20%) |
Jun 08, 2005 | 5.854 | 5.875 | 5.776 | 5.803 | 51,183 | -0.02(-0.32%) |
Jun 07, 2005 | 5.795 | 5.918 | 5.779 | 5.822 | 101,993 | +0.07(+1.16%) |
Jun 06, 2005 | 5.782 | 5.795 | 5.682 | 5.755 | 134,871 | -0.05(-0.83%) |
Jun 03, 2005 | 5.790 | 5.851 | 5.768 | 5.803 | 91,159 | +0.01(+0.23%) |
Jun 02, 2005 | 5.669 | 5.827 | 5.627 | 5.790 | 167,374 | +0.15(+2.71%) |
Jun 01, 2005 | 5.648 | 5.658 | 5.616 | 5.637 | 91,906 | +0.05(+0.91%) |
May 31, 2005 | 5.669 | 5.688 | 5.570 | 5.586 | 132,255 | -0.11(-1.93%) |
May 27, 2005 | 5.645 | 5.699 | 5.594 | 5.696 | 75,094 | +0.07(+1.29%) |
May 26, 2005 | 5.594 | 5.634 | 5.559 | 5.624 | 103,861 | +0.03(+0.53%) |
May 25, 2005 | 5.621 | 5.621 | 5.575 | 5.594 | 107,971 | -0.02(-0.33%) |
May 24, 2005 | 5.610 | 5.637 | 5.600 | 5.613 | 89,291 | -0.03(-0.52%) |
May 23, 2005 | 5.621 | 5.658 | 5.597 | 5.642 | 56,040 | +0.02(+0.38%) |
May 20, 2005 | 5.728 | 5.728 | 5.589 | 5.621 | 105,729 | -0.10(-1.73%) |
May 19, 2005 | 5.677 | 5.720 | 5.650 | 5.720 | 75,468 | +0.06(+1.09%) |
May 18, 2005 | 5.634 | 5.658 | 5.565 | 5.658 | 75,094 | +0.02(+0.28%) |
May 17, 2005 | 5.608 | 5.642 | 5.575 | 5.642 | 79,204 | +0.06(+1.05%) |
May 16, 2005 | 5.581 | 5.632 | 5.541 | 5.583 | 68,743 | -0.01(-0.19%) |
May 13, 2005 | 5.600 | 5.661 | 5.559 | 5.594 | 81,445 | -0.03(-0.48%) |
May 12, 2005 | 5.621 | 5.685 | 5.554 | 5.621 | 74,720 | +0.01(+0.10%) |
May 11, 2005 | 5.637 | 5.650 | 5.570 | 5.616 | 85,181 | -0.02(-0.38%) |
May 10, 2005 | 5.680 | 5.680 | 5.597 | 5.637 | 63,512 | -0.03(-0.61%) |
May 09, 2005 | 5.637 | 5.674 | 5.637 | 5.672 | 50,810 | +0.04(+0.76%) |
May 06, 2005 | 5.640 | 5.648 | 5.597 | 5.629 | 65,380 | +0.02(+0.38%) |
May 05, 2005 | 5.618 | 5.634 | 5.600 | 5.608 | 65,380 | +0.01(+0.24%) |
May 04, 2005 | 5.554 | 5.602 | 5.517 | 5.594 | 38,854 | +0.05(+0.97%) |
May 03, 2005 | 5.543 | 5.621 | 5.492 | 5.541 | 74,347 | -0.03(-0.48%) |
May 02, 2005 | 5.514 | 5.581 | 5.487 | 5.567 | 74,347 | +0.08(+1.46%) |
Apr 29, 2005 | 5.500 | 5.541 | 5.460 | 5.487 | 73,973 | -0.01(-0.24%) |
Apr 28, 2005 | 5.500 | 5.543 | 5.492 | 5.500 | 110,586 | +0.01(+0.24%) |
Apr 27, 2005 | 5.514 | 5.541 | 5.460 | 5.487 | 112,454 | -0.07(-1.20%) |
Apr 26, 2005 | 5.581 | 5.597 | 5.498 | 5.554 | 88,917 | -0.07(-1.19%) |
Apr 25, 2005 | 5.527 | 5.658 | 5.508 | 5.621 | 60,523 | +0.11(+1.94%) |
Apr 22, 2005 | 5.487 | 5.527 | 5.460 | 5.514 | 71,358 | -0.04(-0.72%) |
Apr 21, 2005 | 5.447 | 5.554 | 5.434 | 5.554 | 131,882 | +0.06(+1.17%) |
Apr 20, 2005 | 5.554 | 5.621 | 5.490 | 5.490 | 51,930 | -0.06(-1.01%) |
Apr 19, 2005 | 5.626 | 5.664 | 5.519 | 5.546 | 73,226 | -0.10(-1.75%) |
Apr 18, 2005 | 5.594 | 5.656 | 5.543 | 5.645 | 89,664 | +0.09(+1.64%) |
Apr 15, 2005 | 5.533 | 5.608 | 5.517 | 5.554 | 117,685 | -0.01(-0.24%) |
Apr 14, 2005 | 5.618 | 5.618 | 5.543 | 5.567 | 57,535 | -0.05(-0.91%) |
Apr 13, 2005 | 5.634 | 5.677 | 5.557 | 5.618 | 56,040 | -0.02(-0.29%) |
Apr 12, 2005 | 5.573 | 5.674 | 5.519 | 5.634 | 70,611 | +0.04(+0.77%) |
Apr 11, 2005 | 5.562 | 5.591 | 5.514 | 5.591 | 44,832 | +0.04(+0.77%) |
Apr 08, 2005 | 5.674 | 5.685 | 5.549 | 5.549 | 67,622 | -0.09(-1.52%) |
Apr 07, 2005 | 5.637 | 5.648 | 5.583 | 5.634 | 56,414 | -0.01(-0.19%) |
Apr 06, 2005 | 5.682 | 5.688 | 5.634 | 5.645 | 68,369 | -0.04(-0.66%) |
Apr 05, 2005 | 5.581 | 5.682 | 5.543 | 5.682 | 52,678 | +0.06(+1.14%) |
Apr 04, 2005 | 5.559 | 5.621 | 5.533 | 5.618 | 42,217 | +0.03(+0.57%) |
Apr 01, 2005 | 5.447 | 5.677 | 5.434 | 5.586 | 241,348 | +0.19(+3.57%) |
Mar 31, 2005 | 5.367 | 5.458 | 5.353 | 5.393 | 126,651 | +0.04(+0.80%) |
Mar 30, 2005 | 5.249 | 5.351 | 5.246 | 5.351 | 97,884 | +0.09(+1.73%) |
Mar 29, 2005 | 5.284 | 5.286 | 5.222 | 5.260 | 85,181 | -0.02(-0.30%) |
Mar 28, 2005 | 5.367 | 5.367 | 5.222 | 5.276 | 267,126 | -0.10(-1.94%) |
Mar 24, 2005 | 5.498 | 5.511 | 5.265 | 5.380 | 160,649 | -0.08(-1.42%) |
Mar 23, 2005 | 5.677 | 5.677 | 5.434 | 5.458 | 193,900 | -0.22(-3.87%) |
Mar 22, 2005 | 5.632 | 5.715 | 5.600 | 5.677 | 165,506 | +0.07(+1.19%) |
Mar 21, 2005 | 5.608 | 5.696 | 5.594 | 5.610 | 95,269 | -0.01(-0.10%) |
Mar 18, 2005 | 5.634 | 5.666 | 5.583 | 5.616 | 88,544 | -0.06(-1.04%) |
Mar 17, 2005 | 5.645 | 5.699 | 5.581 | 5.674 | 127,399 | -0.01(-0.19%) |
Mar 16, 2005 | 5.669 | 5.712 | 5.621 | 5.685 | 96,016 | +0.02(+0.28%) |
Mar 15, 2005 | 5.715 | 5.763 | 5.648 | 5.669 | 97,884 | -0.05(-0.80%) |
Mar 14, 2005 | 5.795 | 5.819 | 5.715 | 5.715 | 81,445 | -0.09(-1.52%) |
Mar 11, 2005 | 5.752 | 5.803 | 5.736 | 5.803 | 151,309 | +0.07(+1.31%) |
Mar 10, 2005 | 5.768 | 5.798 | 5.693 | 5.728 | 75,468 | +0.00(+0.00%) |
Mar 09, 2005 | 5.835 | 5.835 | 5.691 | 5.728 | 109,092 | -0.06(-0.97%) |
Mar 08, 2005 | 5.768 | 5.827 | 5.755 | 5.784 | 101,620 | +0.00(+0.00%) |
Mar 07, 2005 | 5.755 | 5.811 | 5.755 | 5.784 | 95,642 | +0.04(+0.70%) |
Mar 04, 2005 | 5.674 | 5.744 | 5.650 | 5.744 | 189,417 | -0.10(-1.74%) |
Mar 03, 2005 | 5.838 | 5.846 | 5.765 | 5.846 | 127,772 | -0.00(-0.05%) |
Mar 02, 2005 | 5.822 | 5.851 | 5.814 | 5.848 | 103,114 | +0.03(+0.60%) |
Mar 01, 2005 | 5.846 | 5.856 | 5.800 | 5.814 | 154,298 | -0.03(-0.55%) |
Feb 28, 2005 | 5.733 | 5.870 | 5.733 | 5.846 | 235,744 | -0.01(-0.23%) |
Feb 25, 2005 | 5.782 | 5.862 | 5.728 | 5.859 | 145,705 | +0.07(+1.16%) |
Feb 24, 2005 | 5.806 | 5.806 | 5.741 | 5.792 | 248,820 | -0.02(-0.41%) |
Feb 23, 2005 | 5.819 | 5.883 | 5.806 | 5.816 | 200,625 | +0.01(+0.14%) |
Feb 22, 2005 | 5.950 | 5.950 | 5.728 | 5.808 | 325,409 | -0.07(-1.27%) |
Feb 18, 2005 | 5.958 | 5.964 | 5.881 | 5.883 | 146,079 | -0.06(-0.95%) |
Feb 17, 2005 | 5.942 | 5.977 | 5.899 | 5.939 | 125,904 | -0.04(-0.63%) |
Feb 16, 2005 | 5.980 | 5.985 | 5.889 | 5.977 | 221,173 | +0.02(+0.40%) |
Feb 15, 2005 | 5.982 | 5.996 | 5.929 | 5.953 | 209,218 | -0.01(-0.09%) |
Feb 14, 2005 | 5.942 | 5.982 | 5.905 | 5.958 | 100,873 | +0.03(+0.45%) |
Feb 11, 2005 | 5.980 | 5.988 | 5.905 | 5.931 | 143,463 | -0.04(-0.72%) |
Feb 10, 2005 | 5.929 | 5.982 | 5.902 | 5.974 | 116,190 | +0.02(+0.27%) |
Feb 09, 2005 | 5.897 | 6.014 | 5.891 | 5.958 | 201,372 | -0.01(-0.13%) |
Feb 08, 2005 | 5.996 | 6.017 | 5.945 | 5.966 | 146,079 | -0.03(-0.49%) |
Feb 07, 2005 | 5.889 | 6.022 | 5.881 | 5.996 | 198,757 | +0.11(+1.82%) |
Feb 04, 2005 | 5.878 | 6.063 | 5.862 | 5.889 | 183,066 | +0.02(+0.27%) |
Feb 03, 2005 | 5.848 | 5.889 | 5.787 | 5.873 | 90,038 | +0.02(+0.41%) |
Feb 02, 2005 | 5.851 | 5.856 | 5.784 | 5.848 | 106,477 | +0.00(+0.00%) |
Feb 01, 2005 | 5.728 | 5.848 | 5.701 | 5.848 | 132,255 | +0.12(+2.15%) |
Jan 31, 2005 | 5.693 | 5.725 | 5.674 | 5.725 | 63,886 | +0.05(+0.94%) |
Jan 28, 2005 | 5.701 | 5.725 | 5.645 | 5.672 | 101,620 | -0.05(-0.84%) |
Jan 27, 2005 | 5.653 | 5.723 | 5.653 | 5.720 | 146,826 | +0.10(+1.76%) |
Jan 26, 2005 | 5.661 | 5.696 | 5.613 | 5.621 | 178,582 | -0.07(-1.27%) |
Jan 25, 2005 | 5.642 | 5.723 | 5.610 | 5.693 | 120,674 | +0.07(+1.24%) |
Jan 24, 2005 | 5.605 | 5.656 | 5.589 | 5.624 | 171,857 | +0.02(+0.38%) |
Jan 21, 2005 | 5.517 | 5.605 | 5.517 | 5.602 | 150,936 | +0.09(+1.60%) |
Jan 20, 2005 | 5.554 | 5.581 | 5.487 | 5.514 | 309,344 | -0.11(-1.90%) |
Jan 19, 2005 | 5.715 | 5.728 | 5.621 | 5.621 | 200,999 | -0.05(-0.94%) |
Jan 18, 2005 | 5.835 | 5.835 | 5.661 | 5.674 | 144,211 | -0.15(-2.53%) |
Jan 14, 2005 | 5.873 | 5.873 | 5.752 | 5.822 | 124,783 | -0.02(-0.32%) |
Jan 13, 2005 | 5.838 | 5.883 | 5.838 | 5.840 | 91,906 | +0.00(+0.00%) |
Jan 12, 2005 | 5.840 | 5.862 | 5.795 | 5.840 | 77,336 | +0.01(+0.23%) |
Jan 11, 2005 | 5.795 | 5.889 | 5.773 | 5.827 | 165,133 | +0.07(+1.26%) |
Jan 10, 2005 | 5.822 | 5.875 | 5.755 | 5.755 | 114,696 | -0.09(-1.51%) |
Jan 07, 2005 | 5.843 | 5.889 | 5.822 | 5.843 | 138,980 | +0.02(+0.28%) |
Jan 06, 2005 | 5.795 | 5.889 | 5.779 | 5.827 | 122,542 | +0.07(+1.26%) |
Jan 05, 2005 | 5.699 | 5.765 | 5.688 | 5.755 | 193,900 | +0.04(+0.75%) |
Jan 04, 2005 | 5.782 | 5.867 | 5.688 | 5.712 | 127,399 | -0.02(-0.28%) |
Jan 03, 2005 | 5.982 | 5.982 | 5.728 | 5.728 | 194,647 | -0.25(-4.21%) |
Dec 31, 2004 | 5.715 | 6.060 | 5.715 | 5.980 | 425,908 | +0.25(+4.44%) |
Dec 30, 2004 | 5.696 | 5.731 | 5.696 | 5.725 | 100,125 | +0.01(+0.14%) |
Dec 29, 2004 | 5.597 | 5.725 | 5.597 | 5.717 | 178,209 | +0.05(+0.95%) |
Dec 28, 2004 | 5.674 | 5.674 | 5.621 | 5.664 | 146,452 | -0.01(-0.19%) |
Dec 27, 2004 | 5.624 | 5.674 | 5.586 | 5.674 | 94,521 | +0.07(+1.19%) |
Dec 23, 2004 | 5.621 | 5.621 | 5.581 | 5.608 | 82,192 | +0.00(+0.00%) |
Dec 22, 2004 | 5.621 | 5.645 | 5.573 | 5.608 | 181,198 | +0.01(+0.24%) |
Dec 21, 2004 | 5.551 | 5.618 | 5.551 | 5.594 | 127,025 | +0.04(+0.77%) |
Dec 20, 2004 | 5.530 | 5.554 | 5.500 | 5.551 | 116,938 | -0.12(-2.03%) |
Dec 17, 2004 | 5.616 | 5.666 | 5.567 | 5.666 | 140,848 | +0.06(+1.15%) |
Dec 16, 2004 | 5.602 | 5.634 | 5.554 | 5.602 | 220,426 | +0.00(+0.00%) |
Dec 15, 2004 | 5.637 | 5.658 | 5.594 | 5.602 | 115,817 | -0.03(-0.57%) |
Dec 14, 2004 | 5.616 | 5.674 | 5.583 | 5.634 | 186,054 | -0.01(-0.19%) |
Dec 13, 2004 | 5.621 | 5.661 | 5.554 | 5.645 | 164,012 | +0.05(+0.91%) |
Dec 10, 2004 | 5.487 | 5.618 | 5.487 | 5.594 | 149,441 | +0.05(+0.97%) |
Dec 09, 2004 | 5.581 | 5.581 | 5.471 | 5.541 | 154,298 | -0.01(-0.14%) |
Dec 08, 2004 | 5.613 | 5.613 | 5.442 | 5.549 | 274,972 | -0.03(-0.62%) |
Dec 07, 2004 | 5.554 | 5.621 | 5.554 | 5.583 | 174,099 | +0.04(+0.77%) |
Dec 06, 2004 | 5.562 | 5.562 | 5.474 | 5.541 | 85,181 | +0.01(+0.10%) |
Dec 03, 2004 | 5.487 | 5.549 | 5.436 | 5.535 | 117,685 | +0.10(+1.87%) |
Dec 02, 2004 | 5.434 | 5.476 | 5.380 | 5.434 | 247,699 | -0.07(-1.22%) |
Dec 01, 2004 | 5.567 | 5.634 | 5.434 | 5.500 | 170,737 | -0.04(-0.72%) |
Nov 30, 2004 | 5.450 | 5.573 | 5.434 | 5.541 | 190,911 | +0.16(+2.93%) |
Nov 29, 2004 | 5.407 | 5.500 | 5.369 | 5.383 | 135,244 | +0.01(+0.15%) |
Nov 26, 2004 | 5.380 | 5.393 | 5.353 | 5.375 | 31,009 | -0.01(-0.10%) |
Nov 24, 2004 | 5.340 | 5.380 | 5.318 | 5.380 | 155,792 | +0.04(+0.80%) |
Nov 23, 2004 | 5.313 | 5.340 | 5.313 | 5.337 | 71,358 | -0.00(-0.05%) |
Nov 22, 2004 | 5.260 | 5.340 | 5.227 | 5.340 | 267,126 | +0.08(+1.53%) |
Nov 19, 2004 | 5.281 | 5.292 | 5.214 | 5.260 | 102,741 | -0.01(-0.15%) |
Nov 18, 2004 | 5.326 | 5.326 | 5.209 | 5.268 | 134,123 | -0.03(-0.61%) |
Nov 17, 2004 | 5.185 | 5.308 | 5.185 | 5.300 | 107,224 | +0.12(+2.22%) |
Nov 16, 2004 | 5.260 | 5.260 | 5.166 | 5.185 | 109,466 | -0.05(-0.92%) |
Nov 15, 2004 | 5.300 | 5.308 | 5.225 | 5.233 | 82,940 | -0.08(-1.46%) |
Nov 12, 2004 | 5.310 | 5.353 | 5.310 | 5.310 | 65,007 | -0.02(-0.30%) |
Nov 11, 2004 | 5.377 | 5.377 | 5.313 | 5.326 | 84,060 | -0.03(-0.50%) |
Nov 10, 2004 | 5.326 | 5.367 | 5.305 | 5.353 | 63,512 | +0.00(+0.00%) |
Nov 09, 2004 | 5.326 | 5.367 | 5.305 | 5.353 | 82,566 | +0.00(+0.00%) |
Nov 08, 2004 | 5.367 | 5.367 | 5.286 | 5.353 | 115,817 | +0.01(+0.25%) |
Nov 05, 2004 | 5.380 | 5.380 | 5.302 | 5.340 | 121,421 | -0.04(-0.75%) |
Nov 04, 2004 | 5.310 | 5.380 | 5.308 | 5.380 | 188,670 | +0.07(+1.31%) |
Nov 03, 2004 | 5.313 | 5.353 | 5.289 | 5.310 | 337,364 | +0.00(+0.00%) |
Nov 02, 2004 | 5.246 | 5.345 | 5.246 | 5.310 | 167,001 | +0.06(+1.22%) |
Nov 01, 2004 | 5.185 | 5.281 | 5.185 | 5.246 | 113,575 | +0.04(+0.77%) |
Oct 29, 2004 | 5.206 | 5.246 | 5.174 | 5.206 | 103,114 | -0.01(-0.21%) |
Oct 28, 2004 | 5.166 | 5.219 | 5.139 | 5.217 | 79,951 | +0.02(+0.46%) |
Oct 27, 2004 | 5.131 | 5.193 | 5.115 | 5.193 | 135,991 | +0.07(+1.31%) |
Oct 26, 2004 | 5.005 | 5.136 | 5.005 | 5.126 | 268,994 | -0.01(-0.26%) |
Oct 25, 2004 | 5.166 | 5.198 | 5.032 | 5.139 | 270,489 | -0.03(-0.62%) |
Oct 22, 2004 | 5.144 | 5.179 | 5.139 | 5.171 | 65,007 | +0.00(+0.00%) |
Oct 21, 2004 | 5.214 | 5.214 | 5.120 | 5.171 | 87,049 | -0.02(-0.41%) |
Oct 20, 2004 | 5.128 | 5.193 | 5.110 | 5.193 | 181,945 | +0.05(+1.04%) |
Oct 19, 2004 | 5.153 | 5.193 | 5.131 | 5.139 | 112,454 | -0.03(-0.67%) |
Oct 18, 2004 | 5.166 | 5.179 | 5.123 | 5.174 | 41,096 | +0.01(+0.16%) |
Oct 15, 2004 | 5.096 | 5.166 | 5.053 | 5.166 | 149,441 | +0.07(+1.37%) |
Oct 14, 2004 | 5.110 | 5.110 | 5.075 | 5.096 | 45,206 | +0.01(+0.26%) |
Oct 13, 2004 | 5.139 | 5.139 | 5.080 | 5.083 | 58,655 | -0.06(-1.09%) |
Oct 12, 2004 | 5.139 | 5.155 | 5.115 | 5.139 | 34,745 | -0.02(-0.41%) |
Oct 11, 2004 | 5.185 | 5.206 | 5.139 | 5.161 | 53,051 | -0.05(-0.98%) |
Oct 08, 2004 | 5.177 | 5.219 | 5.158 | 5.211 | 65,380 | +0.03(+0.62%) |
Oct 07, 2004 | 5.161 | 5.193 | 5.142 | 5.179 | 83,687 | +0.02(+0.47%) |
Oct 06, 2004 | 5.131 | 5.190 | 5.131 | 5.155 | 58,655 | +0.00(+0.05%) |
Oct 05, 2004 | 5.214 | 5.219 | 5.153 | 5.153 | 84,434 | -0.04(-0.77%) |
Oct 04, 2004 | 5.270 | 5.324 | 5.153 | 5.193 | 128,146 | -0.08(-1.52%) |
Oct 01, 2004 | 5.177 | 5.273 | 5.112 | 5.273 | 104,982 | +0.10(+1.97%) |
Sep 30, 2004 | 5.075 | 5.171 | 5.037 | 5.171 | 80,698 | +0.10(+1.90%) |
Sep 29, 2004 | 5.021 | 5.088 | 5.021 | 5.075 | 80,698 | +0.09(+1.77%) |
Sep 28, 2004 | 4.960 | 5.013 | 4.954 | 4.987 | 66,127 | +0.01(+0.16%) |
Sep 27, 2004 | 4.992 | 5.043 | 4.954 | 4.979 | 71,358 | -0.03(-0.59%) |
Sep 24, 2004 | 5.035 | 5.035 | 4.973 | 5.008 | 67,622 | -0.01(-0.11%) |
Sep 23, 2004 | 5.053 | 5.059 | 4.973 | 5.013 | 90,785 | -0.03(-0.64%) |
Sep 22, 2004 | 4.968 | 5.064 | 4.968 | 5.045 | 109,092 | +0.03(+0.53%) |
Sep 21, 2004 | 5.072 | 5.078 | 4.979 | 5.019 | 91,159 | -0.05(-0.90%) |
Sep 20, 2004 | 5.099 | 5.099 | 5.005 | 5.064 | 79,204 | -0.03(-0.68%) |
Sep 17, 2004 | 5.080 | 5.120 | 5.024 | 5.099 | 128,146 | +0.02(+0.42%) |
Sep 16, 2004 | 5.048 | 5.086 | 5.013 | 5.078 | 105,729 | +0.01(+0.16%) |
Sep 15, 2004 | 5.059 | 5.112 | 5.045 | 5.070 | 73,600 | -0.09(-1.76%) |
Sep 14, 2004 | 5.139 | 5.179 | 5.067 | 5.161 | 57,908 | +0.03(+0.68%) |
Sep 13, 2004 | 5.072 | 5.153 | 5.035 | 5.126 | 66,127 | +0.08(+1.59%) |
Sep 10, 2004 | 5.099 | 5.099 | 5.019 | 5.045 | 56,414 | -0.04(-0.74%) |
Sep 09, 2004 | 5.059 | 5.083 | 5.008 | 5.083 | 57,908 | +0.03(+0.53%) |
Sep 08, 2004 | 5.059 | 5.080 | 4.992 | 5.056 | 67,622 | -0.00(-0.05%) |
Sep 07, 2004 | 5.016 | 5.112 | 4.960 | 5.059 | 57,908 | +0.04(+0.80%) |
Sep 03, 2004 | 4.952 | 5.019 | 4.917 | 5.019 | 85,181 | +0.05(+0.97%) |
Sep 02, 2004 | 4.952 | 4.971 | 4.925 | 4.971 | 75,094 | +0.01(+0.27%) |
Sep 01, 2004 | 4.912 | 4.957 | 4.912 | 4.957 | 88,170 | +0.01(+0.16%) |
Aug 31, 2004 | 4.952 | 4.952 | 4.904 | 4.949 | 67,995 | -0.00(-0.05%) |
Aug 30, 2004 | 4.888 | 4.952 | 4.871 | 4.952 | 58,282 | +0.04(+0.82%) |
Aug 27, 2004 | 4.944 | 4.946 | 4.885 | 4.912 | 42,964 | -0.03(-0.65%) |
Aug 26, 2004 | 4.912 | 4.949 | 4.871 | 4.944 | 61,271 | +0.07(+1.48%) |
Aug 25, 2004 | 4.938 | 4.952 | 4.871 | 4.871 | 91,159 | -0.06(-1.30%) |
Aug 24, 2004 | 4.912 | 4.936 | 4.802 | 4.936 | 112,828 | -0.03(-0.59%) |
Aug 23, 2004 | 4.853 | 4.965 | 4.778 | 4.965 | 107,597 | +0.12(+2.43%) |
Aug 20, 2004 | 4.834 | 4.885 | 4.780 | 4.847 | 110,586 | +0.02(+0.33%) |
Aug 19, 2004 | 4.925 | 4.925 | 4.818 | 4.831 | 65,754 | -0.10(-2.01%) |
Aug 18, 2004 | 4.941 | 4.952 | 4.871 | 4.930 | 143,463 | -0.02(-0.43%) |
Aug 17, 2004 | 4.764 | 4.952 | 4.764 | 4.952 | 101,246 | +0.20(+4.23%) |
Aug 16, 2004 | 4.751 | 4.813 | 4.700 | 4.751 | 203,240 | +0.02(+0.40%) |
Aug 13, 2004 | 4.657 | 4.732 | 4.647 | 4.732 | 51,183 | +0.09(+1.96%) |
Aug 12, 2004 | 4.671 | 4.684 | 4.636 | 4.641 | 62,391 | -0.04(-0.91%) |
Aug 11, 2004 | 4.644 | 4.700 | 4.633 | 4.684 | 118,432 | +0.01(+0.23%) |
Aug 10, 2004 | 4.639 | 4.673 | 4.604 | 4.673 | 60,150 | +0.02(+0.46%) |
Aug 09, 2004 | 4.703 | 4.714 | 4.649 | 4.652 | 46,700 | -0.03(-0.74%) |
Aug 06, 2004 | 4.684 | 4.711 | 4.671 | 4.687 | 35,865 | +0.00(+0.06%) |
Aug 05, 2004 | 4.623 | 4.732 | 4.623 | 4.684 | 58,282 | +0.01(+0.23%) |
Aug 04, 2004 | 4.631 | 4.673 | 4.604 | 4.673 | 73,226 | +0.04(+0.92%) |
Aug 03, 2004 | 4.604 | 4.660 | 4.590 | 4.631 | 54,172 | -0.01(-0.29%) |