Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.882 | 5.941 | 5.840 | 5.900 | 52,620 | +0.03(+0.50%) |
Sep 29, 2005 | 5.914 | 5.929 | 5.825 | 5.870 | 27,659 | +0.00(+0.00%) |
Sep 28, 2005 | 5.787 | 5.900 | 5.784 | 5.870 | 28,334 | +0.05(+0.81%) |
Sep 27, 2005 | 5.823 | 5.823 | 5.789 | 5.823 | 19,901 | +0.00(+0.00%) |
Sep 26, 2005 | 5.766 | 5.825 | 5.761 | 5.823 | 12,817 | +0.03(+0.46%) |
Sep 23, 2005 | 5.796 | 5.825 | 5.722 | 5.796 | 20,238 | +0.01(+0.26%) |
Sep 22, 2005 | 5.781 | 5.834 | 5.751 | 5.781 | 42,501 | -0.00(-0.05%) |
Sep 21, 2005 | 5.831 | 5.864 | 5.781 | 5.784 | 34,068 | -0.13(-2.21%) |
Sep 20, 2005 | 5.923 | 5.926 | 5.870 | 5.914 | 37,778 | +0.02(+0.35%) |
Sep 19, 2005 | 5.861 | 5.900 | 5.837 | 5.894 | 18,214 | -0.02(-0.40%) |
Sep 16, 2005 | 5.900 | 5.917 | 5.885 | 5.917 | 11,131 | +0.00(+0.00%) |
Sep 15, 2005 | 5.926 | 5.926 | 5.879 | 5.917 | 25,298 | +0.00(+0.05%) |
Sep 14, 2005 | 5.873 | 5.914 | 5.861 | 5.914 | 29,683 | +0.03(+0.45%) |
Sep 13, 2005 | 5.864 | 5.920 | 5.864 | 5.888 | 22,937 | -0.04(-0.65%) |
Sep 12, 2005 | 5.873 | 5.926 | 5.873 | 5.926 | 27,322 | +0.05(+0.86%) |
Sep 09, 2005 | 5.917 | 5.947 | 5.870 | 5.876 | 27,659 | -0.01(-0.20%) |
Sep 08, 2005 | 5.920 | 5.941 | 5.870 | 5.888 | 25,298 | -0.03(-0.45%) |
Sep 07, 2005 | 5.986 | 6.000 | 5.900 | 5.914 | 57,005 | -0.10(-1.68%) |
Sep 06, 2005 | 6.033 | 6.040 | 5.974 | 6.015 | 31,707 | +0.03(+0.45%) |
Sep 02, 2005 | 5.959 | 5.989 | 5.917 | 5.989 | 26,984 | +0.07(+1.25%) |
Sep 01, 2005 | 5.834 | 5.929 | 5.811 | 5.914 | 20,575 | +0.08(+1.42%) |
Aug 31, 2005 | 5.751 | 5.831 | 5.716 | 5.831 | 35,754 | +0.05(+0.87%) |
Aug 30, 2005 | 5.799 | 5.799 | 5.751 | 5.781 | 33,393 | +0.01(+0.21%) |
Aug 29, 2005 | 5.766 | 5.802 | 5.698 | 5.769 | 40,139 | -0.01(-0.21%) |
Aug 26, 2005 | 5.796 | 5.825 | 5.734 | 5.781 | 32,381 | +0.01(+0.10%) |
Aug 25, 2005 | 5.748 | 5.811 | 5.748 | 5.775 | 40,139 | +0.06(+1.09%) |
Aug 24, 2005 | 5.659 | 5.754 | 5.659 | 5.713 | 25,298 | -0.00(-0.05%) |
Aug 23, 2005 | 5.654 | 5.716 | 5.654 | 5.716 | 45,199 | +0.04(+0.63%) |
Aug 22, 2005 | 5.704 | 5.719 | 5.671 | 5.680 | 18,889 | -0.01(-0.16%) |
Aug 19, 2005 | 5.662 | 5.722 | 5.662 | 5.689 | 15,853 | -0.00(-0.05%) |
Aug 18, 2005 | 5.740 | 5.748 | 5.692 | 5.692 | 9,781 | -0.08(-1.34%) |
Aug 17, 2005 | 5.766 | 5.772 | 5.698 | 5.769 | 58,017 | +0.03(+0.57%) |
Aug 16, 2005 | 5.686 | 5.751 | 5.651 | 5.737 | 55,993 | +0.06(+0.99%) |
Aug 15, 2005 | 5.633 | 5.683 | 5.618 | 5.680 | 42,838 | +0.04(+0.74%) |
Aug 12, 2005 | 5.665 | 5.665 | 5.621 | 5.639 | 51,945 | +0.01(+0.16%) |
Aug 11, 2005 | 5.603 | 5.662 | 5.603 | 5.630 | 57,342 | -0.01(-0.16%) |
Aug 10, 2005 | 5.674 | 5.710 | 5.606 | 5.639 | 102,542 | -0.01(-0.10%) |
Aug 09, 2005 | 5.544 | 5.703 | 5.544 | 5.645 | 126,154 | +0.06(+1.01%) |
Aug 08, 2005 | 5.900 | 5.903 | 5.588 | 5.588 | 100,855 | -0.32(-5.42%) |
Aug 05, 2005 | 6.137 | 6.137 | 5.855 | 5.909 | 120,082 | -0.28(-4.46%) |
Aug 04, 2005 | 6.196 | 6.220 | 6.152 | 6.184 | 44,862 | -0.04(-0.67%) |
Aug 03, 2005 | 6.264 | 6.267 | 6.196 | 6.226 | 29,008 | +0.00(+0.00%) |
Aug 02, 2005 | 6.232 | 6.232 | 6.166 | 6.226 | 30,020 | -0.03(-0.43%) |
Aug 01, 2005 | 6.202 | 6.252 | 6.152 | 6.252 | 45,536 | +0.06(+1.01%) |
Jul 29, 2005 | 6.137 | 6.193 | 6.137 | 6.190 | 36,429 | +0.05(+0.87%) |
Jul 28, 2005 | 6.092 | 6.137 | 6.083 | 6.137 | 34,068 | +0.09(+1.47%) |
Jul 27, 2005 | 5.983 | 6.104 | 5.983 | 6.048 | 27,659 | +0.02(+0.34%) |
Jul 26, 2005 | 6.021 | 6.075 | 6.021 | 6.027 | 22,262 | +0.03(+0.44%) |
Jul 25, 2005 | 5.944 | 6.000 | 5.932 | 6.000 | 32,044 | +0.01(+0.20%) |
Jul 22, 2005 | 6.075 | 6.075 | 5.989 | 5.989 | 35,754 | -0.06(-0.98%) |
Jul 21, 2005 | 6.054 | 6.107 | 6.009 | 6.048 | 49,247 | +0.02(+0.29%) |
Jul 20, 2005 | 5.992 | 6.042 | 5.992 | 6.030 | 22,937 | +0.04(+0.69%) |
Jul 19, 2005 | 5.974 | 6.003 | 5.950 | 5.989 | 51,608 | +0.01(+0.25%) |
Jul 18, 2005 | 6.003 | 6.063 | 5.974 | 5.974 | 39,802 | +0.01(+0.20%) |
Jul 15, 2005 | 5.935 | 5.968 | 5.903 | 5.962 | 43,513 | -0.01(-0.20%) |
Jul 14, 2005 | 6.060 | 6.060 | 5.911 | 5.974 | 76,232 | -0.07(-1.23%) |
Jul 13, 2005 | 6.077 | 6.107 | 6.030 | 6.048 | 31,032 | -0.07(-1.16%) |
Jul 12, 2005 | 6.077 | 6.134 | 6.051 | 6.119 | 36,429 | -0.00(-0.05%) |
Jul 11, 2005 | 6.107 | 6.137 | 6.048 | 6.122 | 58,691 | +0.03(+0.44%) |
Jul 08, 2005 | 6.092 | 6.134 | 6.048 | 6.095 | 64,088 | +0.01(+0.19%) |
Jul 07, 2005 | 6.122 | 6.149 | 6.083 | 6.083 | 22,599 | -0.04(-0.58%) |
Jul 06, 2005 | 6.077 | 6.137 | 6.077 | 6.119 | 29,008 | +0.06(+0.93%) |
Jul 05, 2005 | 6.048 | 6.107 | 6.018 | 6.063 | 28,334 | +0.04(+0.74%) |
Jul 01, 2005 | 6.003 | 6.018 | 5.944 | 6.018 | 16,190 | +0.05(+0.89%) |
Jun 30, 2005 | 6.033 | 6.060 | 5.959 | 5.965 | 53,295 | +0.02(+0.35%) |
Jun 29, 2005 | 5.929 | 6.045 | 5.903 | 5.944 | 36,766 | +0.04(+0.75%) |
Jun 28, 2005 | 5.906 | 5.989 | 5.858 | 5.900 | 71,172 | -0.03(-0.56%) |
Jun 27, 2005 | 5.894 | 5.944 | 5.876 | 5.933 | 47,898 | +0.06(+1.07%) |
Jun 24, 2005 | 5.929 | 5.944 | 5.852 | 5.870 | 32,381 | -0.01(-0.15%) |
Jun 23, 2005 | 5.941 | 5.947 | 5.879 | 5.879 | 46,211 | -0.04(-0.70%) |
Jun 22, 2005 | 5.846 | 5.920 | 5.846 | 5.920 | 43,175 | +0.06(+1.06%) |
Jun 21, 2005 | 5.929 | 5.941 | 5.849 | 5.858 | 69,148 | -0.08(-1.40%) |
Jun 20, 2005 | 5.855 | 5.941 | 5.855 | 5.941 | 65,438 | +0.01(+0.20%) |
Jun 17, 2005 | 5.929 | 5.944 | 5.873 | 5.929 | 69,823 | +0.05(+0.81%) |
Jun 16, 2005 | 5.906 | 5.929 | 5.879 | 5.882 | 29,683 | -0.01(-0.25%) |
Jun 15, 2005 | 5.900 | 5.900 | 5.864 | 5.897 | 52,283 | +0.03(+0.51%) |
Jun 14, 2005 | 5.900 | 5.911 | 5.855 | 5.867 | 18,552 | -0.01(-0.25%) |
Jun 13, 2005 | 5.834 | 5.885 | 5.825 | 5.882 | 17,540 | +0.01(+0.25%) |
Jun 10, 2005 | 5.861 | 5.909 | 5.855 | 5.867 | 20,913 | -0.02(-0.40%) |
Jun 09, 2005 | 5.843 | 5.891 | 5.843 | 5.891 | 27,659 | +0.05(+0.91%) |
Jun 08, 2005 | 5.745 | 5.879 | 5.745 | 5.837 | 30,357 | +0.08(+1.39%) |
Jun 07, 2005 | 5.778 | 5.790 | 5.722 | 5.757 | 42,501 | +0.02(+0.28%) |
Jun 06, 2005 | 5.722 | 5.778 | 5.722 | 5.741 | 29,683 | -0.01(-0.13%) |
Jun 03, 2005 | 5.725 | 5.781 | 5.710 | 5.748 | 26,647 | +0.02(+0.31%) |
Jun 02, 2005 | 5.737 | 5.781 | 5.731 | 5.731 | 52,620 | -0.01(-0.10%) |
Jun 01, 2005 | 5.778 | 5.837 | 5.707 | 5.737 | 58,017 | -0.01(-0.21%) |
May 31, 2005 | 5.701 | 5.766 | 5.696 | 5.748 | 49,921 | +0.02(+0.31%) |
May 27, 2005 | 5.745 | 5.781 | 5.696 | 5.731 | 19,563 | +0.03(+0.52%) |
May 26, 2005 | 5.674 | 5.701 | 5.618 | 5.701 | 35,417 | +0.09(+1.53%) |
May 25, 2005 | 5.701 | 5.707 | 5.607 | 5.615 | 48,572 | -0.06(-0.99%) |
May 24, 2005 | 5.781 | 5.781 | 5.671 | 5.671 | 47,223 | -0.11(-1.90%) |
May 23, 2005 | 5.722 | 5.781 | 5.716 | 5.781 | 20,238 | +0.03(+0.52%) |
May 20, 2005 | 5.716 | 5.751 | 5.665 | 5.751 | 19,563 | +0.08(+1.36%) |
May 19, 2005 | 5.633 | 5.677 | 5.618 | 5.674 | 44,187 | +0.04(+0.79%) |
May 18, 2005 | 5.606 | 5.665 | 5.603 | 5.630 | 30,357 | -0.00(-0.01%) |
May 17, 2005 | 5.550 | 5.683 | 5.550 | 5.630 | 33,056 | +0.06(+1.10%) |
May 16, 2005 | 5.579 | 5.603 | 5.505 | 5.569 | 20,238 | +0.02(+0.35%) |
May 13, 2005 | 5.538 | 5.615 | 5.538 | 5.550 | 19,226 | +0.04(+0.65%) |
May 12, 2005 | 5.642 | 5.645 | 5.514 | 5.514 | 53,632 | -0.10(-1.74%) |
May 11, 2005 | 5.618 | 5.692 | 5.612 | 5.612 | 20,913 | +0.00(+0.00%) |
May 10, 2005 | 5.766 | 5.784 | 5.612 | 5.612 | 92,760 | -0.14(-2.42%) |
May 09, 2005 | 5.722 | 5.751 | 5.662 | 5.751 | 33,056 | +0.00(+0.05%) |
May 06, 2005 | 5.737 | 5.781 | 5.695 | 5.748 | 33,056 | +0.06(+0.99%) |
May 05, 2005 | 5.648 | 5.722 | 5.648 | 5.692 | 7,758 | +0.00(+0.00%) |
May 04, 2005 | 5.734 | 5.778 | 5.645 | 5.692 | 50,259 | +0.01(+0.26%) |
May 03, 2005 | 5.648 | 5.677 | 5.603 | 5.677 | 23,274 | +0.05(+0.84%) |
May 02, 2005 | 5.544 | 5.704 | 5.526 | 5.630 | 48,572 | +0.04(+0.74%) |
Apr 29, 2005 | 5.633 | 5.662 | 5.588 | 5.588 | 37,104 | +0.00(+0.00%) |
Apr 28, 2005 | 5.482 | 5.618 | 5.482 | 5.588 | 53,295 | +0.08(+1.40%) |
Apr 27, 2005 | 5.470 | 5.511 | 5.419 | 5.511 | 46,548 | +0.01(+0.22%) |
Apr 26, 2005 | 5.467 | 5.559 | 5.467 | 5.499 | 29,345 | +0.06(+1.09%) |
Apr 25, 2005 | 5.473 | 5.476 | 5.434 | 5.440 | 14,504 | -0.00(-0.05%) |
Apr 22, 2005 | 5.479 | 5.505 | 5.443 | 5.443 | 36,429 | -0.05(-0.90%) |
Apr 21, 2005 | 5.532 | 5.559 | 5.467 | 5.492 | 41,151 | -0.05(-0.82%) |
Apr 20, 2005 | 5.556 | 5.574 | 5.452 | 5.538 | 25,972 | -0.01(-0.27%) |
Apr 19, 2005 | 5.508 | 5.553 | 5.482 | 5.553 | 41,151 | +0.07(+1.35%) |
Apr 18, 2005 | 5.464 | 5.508 | 5.464 | 5.479 | 17,877 | -0.03(-0.54%) |
Apr 15, 2005 | 5.396 | 5.535 | 5.396 | 5.508 | 32,044 | +0.05(+0.98%) |
Apr 14, 2005 | 5.422 | 5.496 | 5.419 | 5.455 | 35,417 | +0.04(+0.77%) |
Apr 13, 2005 | 5.470 | 5.473 | 5.413 | 5.413 | 25,298 | -0.07(-1.19%) |
Apr 12, 2005 | 5.508 | 5.538 | 5.449 | 5.479 | 25,972 | +0.01(+0.27%) |
Apr 11, 2005 | 5.499 | 5.538 | 5.461 | 5.464 | 49,584 | +0.02(+0.44%) |
Apr 08, 2005 | 5.437 | 5.490 | 5.437 | 5.440 | 26,984 | +0.03(+0.60%) |
Apr 07, 2005 | 5.375 | 5.410 | 5.375 | 5.407 | 31,032 | +0.06(+1.05%) |
Apr 06, 2005 | 5.363 | 5.455 | 5.351 | 5.351 | 89,724 | +0.04(+0.73%) |
Apr 05, 2005 | 5.336 | 5.375 | 5.307 | 5.313 | 36,429 | -0.07(-1.21%) |
Apr 04, 2005 | 5.333 | 5.378 | 5.333 | 5.378 | 44,187 | +0.00(+0.00%) |
Apr 01, 2005 | 5.354 | 5.464 | 5.322 | 5.378 | 78,593 | -0.04(-0.66%) |
Mar 31, 2005 | 5.265 | 5.416 | 5.265 | 5.413 | 44,862 | +0.14(+2.70%) |
Mar 30, 2005 | 5.277 | 5.330 | 5.268 | 5.271 | 57,005 | -0.02(-0.45%) |
Mar 29, 2005 | 5.277 | 5.333 | 5.262 | 5.295 | 66,112 | -0.04(-0.78%) |
Mar 28, 2005 | 5.372 | 5.405 | 5.283 | 5.336 | 96,808 | -0.09(-1.75%) |
Mar 24, 2005 | 5.336 | 5.443 | 5.336 | 5.431 | 51,271 | +0.09(+1.78%) |
Mar 23, 2005 | 5.410 | 5.410 | 5.322 | 5.336 | 57,342 | -0.07(-1.37%) |
Mar 22, 2005 | 5.410 | 5.440 | 5.410 | 5.410 | 44,862 | -0.01(-0.27%) |
Mar 21, 2005 | 5.452 | 5.482 | 5.419 | 5.425 | 46,548 | -0.03(-0.49%) |
Mar 18, 2005 | 5.488 | 5.514 | 5.452 | 5.452 | 58,354 | -0.05(-0.86%) |
Mar 17, 2005 | 5.585 | 5.585 | 5.499 | 5.499 | 24,286 | -0.03(-0.54%) |
Mar 16, 2005 | 5.562 | 5.562 | 5.464 | 5.529 | 61,727 | -0.04(-0.80%) |
Mar 15, 2005 | 5.603 | 5.630 | 5.565 | 5.574 | 39,127 | -0.03(-0.53%) |
Mar 14, 2005 | 5.606 | 5.677 | 5.600 | 5.603 | 66,450 | -0.04(-0.63%) |
Mar 11, 2005 | 5.633 | 5.651 | 5.603 | 5.639 | 73,870 | -0.02(-0.42%) |
Mar 10, 2005 | 5.642 | 5.680 | 5.642 | 5.662 | 28,671 | +0.01(+0.10%) |
Mar 09, 2005 | 5.707 | 5.719 | 5.648 | 5.657 | 71,509 | -0.03(-0.57%) |
Mar 08, 2005 | 5.668 | 5.689 | 5.665 | 5.689 | 42,163 | -0.00(-0.05%) |
Mar 07, 2005 | 5.671 | 5.716 | 5.671 | 5.692 | 44,862 | +0.00(+0.00%) |
Mar 04, 2005 | 5.701 | 5.707 | 5.674 | 5.692 | 32,381 | +0.00(+0.00%) |
Mar 03, 2005 | 5.645 | 5.692 | 5.645 | 5.692 | 34,068 | +0.01(+0.21%) |
Mar 02, 2005 | 5.692 | 5.692 | 5.645 | 5.680 | 20,238 | +0.01(+0.21%) |
Mar 01, 2005 | 5.657 | 5.707 | 5.636 | 5.668 | 67,799 | +0.04(+0.68%) |
Feb 28, 2005 | 5.630 | 5.722 | 5.630 | 5.630 | 59,703 | +0.01(+0.21%) |
Feb 25, 2005 | 5.615 | 5.618 | 5.568 | 5.618 | 46,886 | +0.05(+0.96%) |
Feb 24, 2005 | 5.648 | 5.648 | 5.547 | 5.565 | 54,644 | -0.01(-0.16%) |
Feb 23, 2005 | 5.568 | 5.603 | 5.559 | 5.574 | 68,811 | +0.04(+0.64%) |
Feb 22, 2005 | 5.609 | 5.639 | 5.538 | 5.538 | 70,497 | -0.11(-1.89%) |
Feb 18, 2005 | 5.698 | 5.698 | 5.627 | 5.645 | 63,751 | -0.04(-0.68%) |
Feb 17, 2005 | 5.707 | 5.722 | 5.645 | 5.683 | 29,345 | +0.01(+0.10%) |
Feb 16, 2005 | 5.659 | 5.704 | 5.648 | 5.677 | 43,850 | +0.02(+0.31%) |
Feb 15, 2005 | 5.722 | 5.722 | 5.636 | 5.659 | 35,080 | -0.06(-0.99%) |
Feb 14, 2005 | 5.612 | 5.719 | 5.600 | 5.716 | 45,874 | +0.07(+1.31%) |
Feb 11, 2005 | 5.680 | 5.707 | 5.618 | 5.642 | 42,838 | -0.04(-0.78%) |
Feb 10, 2005 | 5.683 | 5.686 | 5.645 | 5.686 | 32,719 | +0.01(+0.26%) |
Feb 09, 2005 | 5.662 | 5.719 | 5.645 | 5.671 | 34,405 | -0.02(-0.31%) |
Feb 08, 2005 | 5.692 | 5.692 | 5.662 | 5.689 | 23,611 | +0.03(+0.47%) |
Feb 07, 2005 | 5.591 | 5.668 | 5.588 | 5.662 | 87,700 | +0.06(+1.00%) |
Feb 04, 2005 | 5.651 | 5.651 | 5.591 | 5.606 | 103,891 | -0.04(-0.63%) |
Feb 03, 2005 | 5.621 | 5.648 | 5.621 | 5.642 | 23,274 | +0.04(+0.69%) |
Feb 02, 2005 | 5.594 | 5.642 | 5.532 | 5.603 | 104,903 | +0.01(+0.16%) |
Feb 01, 2005 | 5.642 | 5.651 | 5.588 | 5.594 | 57,005 | -0.02(-0.32%) |
Jan 31, 2005 | 5.633 | 5.651 | 5.603 | 5.612 | 62,402 | +0.02(+0.42%) |
Jan 28, 2005 | 5.609 | 5.648 | 5.559 | 5.588 | 66,787 | -0.05(-0.84%) |
Jan 27, 2005 | 5.651 | 5.677 | 5.633 | 5.636 | 31,369 | -0.05(-0.94%) |
Jan 26, 2005 | 5.737 | 5.737 | 5.621 | 5.689 | 74,882 | +0.03(+0.47%) |
Jan 25, 2005 | 5.707 | 5.722 | 5.642 | 5.662 | 72,859 | -0.01(-0.26%) |
Jan 24, 2005 | 5.722 | 5.722 | 5.633 | 5.677 | 61,727 | +0.04(+0.72%) |
Jan 21, 2005 | 5.633 | 5.689 | 5.633 | 5.637 | 27,322 | +0.02(+0.39%) |
Jan 20, 2005 | 5.737 | 5.737 | 5.612 | 5.615 | 35,754 | -0.10(-1.81%) |
Jan 19, 2005 | 5.707 | 5.751 | 5.707 | 5.719 | 38,790 | +0.06(+0.99%) |
Jan 18, 2005 | 5.514 | 5.692 | 5.514 | 5.662 | 55,656 | +0.13(+2.41%) |
Jan 14, 2005 | 5.559 | 5.621 | 5.529 | 5.529 | 48,235 | -0.01(-0.27%) |
Jan 13, 2005 | 5.520 | 5.559 | 5.517 | 5.544 | 49,247 | +0.03(+0.48%) |
Jan 12, 2005 | 5.556 | 5.582 | 5.517 | 5.517 | 54,644 | -0.07(-1.27%) |
Jan 11, 2005 | 5.633 | 5.633 | 5.574 | 5.588 | 18,889 | -0.04(-0.79%) |
Jan 10, 2005 | 5.633 | 5.657 | 5.609 | 5.633 | 19,901 | +0.03(+0.53%) |
Jan 07, 2005 | 5.562 | 5.603 | 5.562 | 5.603 | 51,271 | +0.03(+0.48%) |
Jan 06, 2005 | 5.550 | 5.588 | 5.547 | 5.576 | 57,342 | +0.01(+0.16%) |
Jan 05, 2005 | 5.766 | 5.784 | 5.547 | 5.568 | 112,998 | -0.27(-4.57%) |
Jan 04, 2005 | 5.941 | 5.941 | 5.828 | 5.834 | 79,605 | -0.12(-2.04%) |
Jan 03, 2005 | 5.944 | 6.000 | 5.914 | 5.956 | 77,581 | -0.01(-0.15%) |
Dec 31, 2004 | 5.914 | 5.974 | 5.914 | 5.965 | 106,927 | +0.07(+1.26%) |
Dec 30, 2004 | 5.917 | 5.917 | 5.888 | 5.891 | 29,345 | -0.01(-0.15%) |
Dec 29, 2004 | 5.903 | 5.920 | 5.894 | 5.900 | 23,949 | -0.02(-0.35%) |
Dec 28, 2004 | 5.914 | 5.920 | 5.903 | 5.920 | 27,659 | +0.03(+0.50%) |
Dec 27, 2004 | 5.914 | 5.917 | 5.888 | 5.891 | 31,369 | -0.01(-0.15%) |
Dec 23, 2004 | 5.923 | 5.923 | 5.897 | 5.900 | 17,202 | -0.02(-0.35%) |
Dec 22, 2004 | 5.894 | 5.920 | 5.885 | 5.920 | 20,575 | +0.01(+0.20%) |
Dec 21, 2004 | 5.903 | 5.929 | 5.903 | 5.909 | 30,695 | -0.01(-0.15%) |
Dec 20, 2004 | 5.926 | 5.926 | 5.897 | 5.917 | 39,465 | -0.01(-0.10%) |
Dec 17, 2004 | 5.903 | 5.923 | 5.891 | 5.923 | 29,345 | +0.01(+0.15%) |
Dec 16, 2004 | 5.914 | 5.914 | 5.885 | 5.914 | 33,731 | +0.01(+0.25%) |
Dec 15, 2004 | 5.914 | 5.926 | 5.900 | 5.900 | 55,318 | +0.01(+0.15%) |
Dec 14, 2004 | 5.920 | 5.920 | 5.843 | 5.891 | 40,814 | +0.02(+0.35%) |
Dec 13, 2004 | 5.882 | 5.911 | 5.870 | 5.870 | 103,891 | -0.03(-0.50%) |
Dec 10, 2004 | 5.840 | 5.923 | 5.814 | 5.900 | 50,596 | +0.03(+0.56%) |
Dec 09, 2004 | 5.781 | 5.867 | 5.766 | 5.867 | 43,175 | +0.10(+1.75%) |
Dec 08, 2004 | 5.585 | 5.781 | 5.585 | 5.766 | 74,545 | +0.19(+3.46%) |
Dec 07, 2004 | 5.576 | 5.603 | 5.544 | 5.574 | 30,020 | -0.00(-0.05%) |
Dec 06, 2004 | 5.502 | 5.597 | 5.502 | 5.576 | 42,501 | +0.05(+0.86%) |
Dec 03, 2004 | 5.496 | 5.594 | 5.496 | 5.529 | 34,068 | +0.05(+0.92%) |
Dec 02, 2004 | 5.535 | 5.553 | 5.461 | 5.479 | 29,008 | -0.03(-0.48%) |
Dec 01, 2004 | 5.473 | 5.529 | 5.467 | 5.505 | 40,477 | +0.05(+0.92%) |
Nov 30, 2004 | 5.485 | 5.496 | 5.443 | 5.455 | 31,369 | +0.00(+0.05%) |
Nov 29, 2004 | 5.446 | 5.493 | 5.443 | 5.452 | 22,937 | +0.01(+0.16%) |
Nov 26, 2004 | 5.455 | 5.467 | 5.443 | 5.443 | 14,167 | +0.02(+0.33%) |
Nov 24, 2004 | 5.387 | 5.455 | 5.384 | 5.425 | 33,731 | +0.04(+0.72%) |
Nov 23, 2004 | 5.366 | 5.431 | 5.348 | 5.387 | 42,163 | +0.01(+0.28%) |
Nov 22, 2004 | 5.410 | 5.428 | 5.372 | 5.372 | 19,226 | -0.07(-1.20%) |
Nov 19, 2004 | 5.437 | 5.470 | 5.378 | 5.437 | 59,029 | +0.00(+0.00%) |
Nov 18, 2004 | 5.437 | 5.455 | 5.410 | 5.437 | 37,104 | +0.03(+0.49%) |
Nov 17, 2004 | 5.470 | 5.496 | 5.410 | 5.410 | 47,223 | -0.04(-0.65%) |
Nov 16, 2004 | 5.482 | 5.488 | 5.440 | 5.446 | 32,381 | -0.03(-0.49%) |
Nov 15, 2004 | 5.440 | 5.544 | 5.440 | 5.473 | 53,295 | -0.02(-0.32%) |
Nov 12, 2004 | 5.339 | 5.490 | 5.339 | 5.490 | 59,029 | +0.10(+1.93%) |
Nov 11, 2004 | 5.354 | 5.405 | 5.324 | 5.387 | 53,632 | +0.06(+1.17%) |
Nov 10, 2004 | 5.313 | 5.339 | 5.256 | 5.324 | 33,731 | +0.06(+1.18%) |
Nov 09, 2004 | 5.256 | 5.295 | 5.236 | 5.262 | 45,874 | +0.01(+0.23%) |
Nov 08, 2004 | 5.336 | 5.336 | 5.203 | 5.250 | 47,223 | -0.09(-1.72%) |
Nov 05, 2004 | 5.485 | 5.488 | 5.342 | 5.342 | 70,497 | -0.17(-3.12%) |
Nov 04, 2004 | 5.482 | 5.514 | 5.470 | 5.514 | 35,754 | +0.06(+1.03%) |
Nov 03, 2004 | 5.502 | 5.502 | 5.455 | 5.458 | 11,131 | -0.03(-0.49%) |
Nov 02, 2004 | 5.482 | 5.488 | 5.458 | 5.485 | 30,695 | +0.02(+0.33%) |
Nov 01, 2004 | 5.476 | 5.479 | 5.425 | 5.467 | 26,310 | +0.04(+0.66%) |
Oct 29, 2004 | 5.402 | 5.455 | 5.402 | 5.431 | 46,211 | +0.03(+0.49%) |
Oct 28, 2004 | 5.467 | 5.467 | 5.396 | 5.405 | 33,056 | -0.03(-0.60%) |
Oct 27, 2004 | 5.422 | 5.437 | 5.369 | 5.437 | 92,760 | +0.04(+0.82%) |
Oct 26, 2004 | 5.440 | 5.440 | 5.393 | 5.393 | 26,310 | -0.00(-0.06%) |
Oct 25, 2004 | 5.455 | 5.455 | 5.351 | 5.396 | 35,417 | -0.01(-0.27%) |
Oct 22, 2004 | 5.443 | 5.443 | 5.399 | 5.410 | 19,226 | -0.00(-0.05%) |
Oct 21, 2004 | 5.413 | 5.413 | 5.369 | 5.413 | 40,477 | +0.03(+0.55%) |
Oct 20, 2004 | 5.419 | 5.419 | 5.351 | 5.384 | 33,056 | -0.04(-0.76%) |
Oct 19, 2004 | 5.396 | 5.425 | 5.396 | 5.425 | 38,116 | +0.00(+0.00%) |
Oct 18, 2004 | 5.375 | 5.425 | 5.369 | 5.425 | 37,441 | +0.04(+0.72%) |
Oct 15, 2004 | 5.366 | 5.422 | 5.366 | 5.387 | 22,599 | -0.01(-0.16%) |
Oct 14, 2004 | 5.354 | 5.396 | 5.354 | 5.396 | 36,429 | +0.02(+0.39%) |
Oct 13, 2004 | 5.425 | 5.425 | 5.369 | 5.375 | 60,378 | -0.05(-0.93%) |
Oct 12, 2004 | 5.407 | 5.425 | 5.405 | 5.425 | 24,623 | +0.00(+0.00%) |
Oct 11, 2004 | 5.399 | 5.440 | 5.399 | 5.425 | 18,214 | -0.00(-0.05%) |
Oct 08, 2004 | 5.455 | 5.485 | 5.425 | 5.428 | 19,563 | +0.00(+0.05%) |
Oct 07, 2004 | 5.431 | 5.452 | 5.425 | 5.425 | 21,587 | -0.03(-0.54%) |
Oct 06, 2004 | 5.443 | 5.455 | 5.434 | 5.455 | 20,913 | +0.01(+0.22%) |
Oct 05, 2004 | 5.440 | 5.479 | 5.440 | 5.443 | 14,504 | +0.00(+0.00%) |
Oct 04, 2004 | 5.446 | 5.467 | 5.440 | 5.443 | 11,468 | -0.00(-0.05%) |