Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 7.300 | 7.640 | 7.300 | 7.640 | 200,013 | +0.30(+4.09%) |
Aug 30, 2005 | 7.430 | 7.440 | 7.220 | 7.340 | 114,178 | -0.03(-0.41%) |
Aug 29, 2005 | 7.150 | 7.370 | 7.040 | 7.370 | 115,968 | +0.15(+2.08%) |
Aug 26, 2005 | 7.330 | 7.350 | 7.160 | 7.220 | 120,026 | -0.10(-1.37%) |
Aug 25, 2005 | 7.100 | 7.320 | 7.100 | 7.320 | 98,970 | +0.21(+2.95%) |
Aug 24, 2005 | 7.170 | 7.320 | 7.070 | 7.110 | 164,101 | -0.02(-0.28%) |
Aug 23, 2005 | 7.250 | 7.280 | 7.050 | 7.130 | 119,598 | -0.11(-1.52%) |
Aug 22, 2005 | 6.800 | 7.240 | 6.800 | 7.240 | 133,714 | +0.47(+6.94%) |
Aug 19, 2005 | 6.820 | 6.960 | 6.750 | 6.770 | 132,261 | -0.09(-1.31%) |
Aug 18, 2005 | 6.910 | 7.070 | 6.830 | 6.860 | 265,811 | -0.17(-2.42%) |
Aug 17, 2005 | 7.120 | 7.310 | 7.020 | 7.030 | 154,828 | -0.12(-1.68%) |
Aug 16, 2005 | 7.400 | 7.400 | 7.140 | 7.150 | 143,688 | -0.19(-2.59%) |
Aug 15, 2005 | 7.210 | 7.380 | 7.160 | 7.340 | 192,854 | +0.17(+2.37%) |
Aug 12, 2005 | 7.290 | 7.350 | 7.040 | 7.170 | 131,060 | -0.21(-2.85%) |
Aug 11, 2005 | 7.310 | 7.380 | 7.100 | 7.380 | 127,879 | +0.09(+1.23%) |
Aug 10, 2005 | 7.240 | 7.290 | 6.980 | 7.290 | 233,686 | +0.05(+0.69%) |
Aug 09, 2005 | 7.250 | 7.420 | 7.240 | 7.240 | 112,274 | -0.03(-0.41%) |
Aug 08, 2005 | 7.500 | 7.500 | 7.260 | 7.270 | 216,360 | -0.17(-2.28%) |
Aug 05, 2005 | 7.740 | 7.840 | 7.320 | 7.440 | 186,622 | -0.31(-4.00%) |
Aug 04, 2005 | 8.040 | 8.040 | 7.750 | 7.750 | 124,867 | -0.32(-3.97%) |
Aug 03, 2005 | 8.100 | 8.150 | 7.850 | 8.070 | 189,313 | -0.01(-0.12%) |
Aug 02, 2005 | 8.000 | 8.250 | 7.960 | 8.080 | 396,029 | +0.09(+1.13%) |
Aug 01, 2005 | 7.650 | 8.000 | 7.650 | 7.990 | 348,804 | +0.40(+5.27%) |
Jul 29, 2005 | 7.400 | 7.690 | 7.400 | 7.590 | 241,481 | +0.14(+1.88%) |
Jul 28, 2005 | 7.400 | 7.520 | 7.260 | 7.450 | 220,863 | +0.00(+0.00%) |
Jul 27, 2005 | 7.370 | 7.700 | 7.290 | 7.450 | 268,276 | +0.04(+0.54%) |
Jul 26, 2005 | 7.110 | 7.420 | 7.100 | 7.410 | 162,590 | +0.25(+3.49%) |
Jul 25, 2005 | 7.400 | 7.400 | 7.160 | 7.160 | 125,523 | -0.24(-3.24%) |
Jul 22, 2005 | 7.450 | 7.540 | 6.890 | 7.400 | 400,671 | -0.02(-0.27%) |
Jul 21, 2005 | 7.880 | 7.950 | 7.360 | 7.420 | 486,331 | -0.40(-5.12%) |
Jul 20, 2005 | 7.600 | 7.990 | 7.570 | 7.820 | 570,894 | +0.12(+1.56%) |
Jul 19, 2005 | 7.500 | 7.880 | 7.450 | 7.700 | 918,648 | +0.27(+3.63%) |
Jul 18, 2005 | 7.050 | 8.290 | 6.640 | 7.430 | 2,100,930 | +0.89(+13.61%) |
Jul 15, 2005 | 6.410 | 6.580 | 6.410 | 6.540 | 96,957 | +0.07(+1.08%) |
Jul 14, 2005 | 6.500 | 6.550 | 6.400 | 6.470 | 107,757 | -0.00(-0.08%) |
Jul 13, 2005 | 6.550 | 6.570 | 6.300 | 6.475 | 160,555 | -0.08(-1.30%) |
Jul 12, 2005 | 6.610 | 6.730 | 6.520 | 6.560 | 243,612 | -0.14(-2.09%) |
Jul 11, 2005 | 6.600 | 6.730 | 6.520 | 6.700 | 211,690 | +0.10(+1.52%) |
Jul 08, 2005 | 6.530 | 6.610 | 6.450 | 6.600 | 174,370 | +0.07(+1.07%) |
Jul 07, 2005 | 6.450 | 6.550 | 6.380 | 6.530 | 89,667 | -0.03(-0.46%) |
Jul 06, 2005 | 6.530 | 6.580 | 6.460 | 6.560 | 93,900 | +0.03(+0.46%) |
Jul 05, 2005 | 6.500 | 6.530 | 6.390 | 6.530 | 124,000 | +0.06(+0.93%) |
Jul 01, 2005 | 6.400 | 6.550 | 6.340 | 6.470 | 129,200 | -0.01(-0.15%) |
Jun 30, 2005 | 6.540 | 6.600 | 6.350 | 6.480 | 174,379 | -0.08(-1.22%) |
Jun 29, 2005 | 6.530 | 6.570 | 6.400 | 6.560 | 150,901 | +0.03(+0.46%) |
Jun 28, 2005 | 6.490 | 6.570 | 6.330 | 6.530 | 183,256 | +0.05(+0.77%) |
Jun 27, 2005 | 6.450 | 6.550 | 6.290 | 6.480 | 285,583 | -0.10(-1.52%) |
Jun 24, 2005 | 6.500 | 6.600 | 6.370 | 6.580 | 2,433,568 | +0.11(+1.70%) |
Jun 23, 2005 | 6.610 | 6.650 | 6.420 | 6.470 | 78,797 | -0.17(-2.56%) |
Jun 22, 2005 | 6.740 | 6.750 | 6.400 | 6.640 | 125,057 | -0.04(-0.60%) |
Jun 21, 2005 | 6.810 | 6.810 | 6.560 | 6.680 | 185,203 | -0.11(-1.62%) |
Jun 20, 2005 | 6.300 | 6.860 | 6.290 | 6.790 | 359,542 | +0.41(+6.43%) |
Jun 17, 2005 | 6.540 | 6.540 | 6.380 | 6.380 | 123,600 | -0.07(-1.09%) |
Jun 16, 2005 | 6.530 | 6.600 | 6.450 | 6.450 | 154,285 | -0.07(-1.07%) |
Jun 15, 2005 | 6.490 | 6.580 | 6.410 | 6.520 | 202,382 | +0.04(+0.62%) |
Jun 14, 2005 | 6.420 | 6.500 | 6.390 | 6.480 | 84,138 | -0.02(-0.31%) |
Jun 13, 2005 | 6.400 | 6.500 | 6.300 | 6.500 | 59,365 | +0.14(+2.20%) |
Jun 10, 2005 | 6.250 | 6.400 | 6.230 | 6.360 | 51,549 | +0.12(+1.92%) |
Jun 09, 2005 | 6.050 | 6.250 | 5.760 | 6.240 | 113,157 | +0.16(+2.63%) |
Jun 08, 2005 | 6.300 | 6.300 | 6.080 | 6.080 | 75,648 | -0.27(-4.25%) |
Jun 07, 2005 | 6.360 | 6.460 | 6.290 | 6.350 | 85,726 | +0.01(+0.16%) |
Jun 06, 2005 | 6.150 | 6.380 | 6.130 | 6.340 | 89,427 | +0.11(+1.77%) |
Jun 03, 2005 | 6.470 | 6.497 | 6.110 | 6.230 | 127,416 | -0.28(-4.30%) |
Jun 02, 2005 | 6.510 | 6.550 | 6.460 | 6.510 | 88,719 | +0.00(+0.00%) |
Jun 01, 2005 | 6.550 | 6.560 | 6.480 | 6.510 | 103,232 | -0.04(-0.61%) |
May 31, 2005 | 6.500 | 6.560 | 6.460 | 6.550 | 139,668 | +0.09(+1.39%) |
May 27, 2005 | 6.580 | 6.580 | 6.420 | 6.460 | 144,972 | +0.02(+0.31%) |
May 26, 2005 | 6.580 | 6.650 | 6.400 | 6.440 | 242,242 | -0.05(-0.77%) |
May 25, 2005 | 6.370 | 6.550 | 6.250 | 6.490 | 280,911 | +0.17(+2.69%) |
May 24, 2005 | 6.140 | 6.360 | 6.130 | 6.320 | 203,900 | +0.13(+2.10%) |
May 23, 2005 | 6.010 | 6.250 | 5.980 | 6.190 | 139,817 | +0.03(+0.49%) |
May 20, 2005 | 6.190 | 6.190 | 6.000 | 6.160 | 73,982 | +0.08(+1.32%) |
May 19, 2005 | 5.950 | 6.170 | 5.930 | 6.080 | 105,691 | -0.02(-0.33%) |
May 18, 2005 | 5.920 | 6.100 | 5.790 | 6.100 | 103,600 | +0.28(+4.81%) |
May 17, 2005 | 5.880 | 5.880 | 5.700 | 5.820 | 130,376 | +0.02(+0.34%) |
May 16, 2005 | 6.390 | 6.390 | 5.650 | 5.800 | 184,408 | -0.48(-7.64%) |
May 13, 2005 | 6.330 | 6.440 | 6.250 | 6.280 | 150,104 | -0.11(-1.72%) |
May 12, 2005 | 6.100 | 6.400 | 6.100 | 6.390 | 119,483 | +0.15(+2.40%) |
May 11, 2005 | 6.200 | 6.240 | 6.070 | 6.240 | 117,935 | +0.16(+2.63%) |
May 10, 2005 | 6.100 | 6.150 | 6.000 | 6.080 | 173,928 | +0.10(+1.67%) |
May 09, 2005 | 5.800 | 6.030 | 5.690 | 5.980 | 189,751 | +0.09(+1.53%) |
May 06, 2005 | 5.950 | 5.960 | 5.760 | 5.890 | 95,110 | +0.02(+0.34%) |
May 05, 2005 | 6.040 | 6.040 | 5.750 | 5.870 | 139,811 | -0.03(-0.51%) |
May 04, 2005 | 5.700 | 5.900 | 5.520 | 5.900 | 162,845 | +0.28(+4.89%) |
May 03, 2005 | 5.490 | 5.650 | 5.370 | 5.625 | 230,987 | +0.21(+3.97%) |
May 02, 2005 | 5.400 | 5.440 | 5.250 | 5.410 | 149,689 | +0.16(+3.05%) |
Apr 29, 2005 | 5.490 | 5.490 | 5.130 | 5.250 | 175,364 | -0.20(-3.67%) |
Apr 28, 2005 | 5.460 | 5.490 | 5.369 | 5.450 | 134,303 | +0.07(+1.30%) |
Apr 27, 2005 | 5.420 | 5.440 | 5.350 | 5.380 | 89,832 | -0.01(-0.19%) |
Apr 26, 2005 | 5.430 | 5.490 | 5.310 | 5.390 | 137,032 | -0.01(-0.19%) |
Apr 25, 2005 | 5.350 | 5.470 | 5.270 | 5.400 | 176,719 | +0.14(+2.66%) |
Apr 22, 2005 | 5.160 | 5.350 | 5.130 | 5.260 | 138,515 | +0.05(+0.96%) |
Apr 21, 2005 | 5.030 | 5.400 | 5.010 | 5.210 | 167,550 | +0.14(+2.76%) |
Apr 20, 2005 | 5.250 | 5.250 | 5.010 | 5.070 | 139,511 | +0.03(+0.60%) |
Apr 19, 2005 | 5.160 | 5.250 | 5.040 | 5.040 | 158,601 | -0.12(-2.33%) |
Apr 18, 2005 | 5.140 | 5.240 | 5.090 | 5.160 | 90,045 | +0.06(+1.18%) |
Apr 15, 2005 | 5.350 | 5.430 | 5.050 | 5.100 | 169,767 | -0.16(-3.04%) |
Apr 14, 2005 | 5.260 | 5.390 | 5.260 | 5.260 | 97,446 | -0.04(-0.75%) |
Apr 13, 2005 | 5.340 | 5.450 | 5.290 | 5.300 | 116,682 | +0.00(+0.00%) |
Apr 12, 2005 | 5.320 | 5.380 | 5.230 | 5.300 | 99,048 | +0.05(+0.95%) |
Apr 11, 2005 | 5.450 | 5.450 | 5.250 | 5.250 | 111,135 | -0.14(-2.60%) |
Apr 08, 2005 | 5.350 | 5.500 | 5.250 | 5.390 | 106,311 | +0.10(+1.89%) |
Apr 07, 2005 | 5.130 | 5.490 | 5.000 | 5.290 | 263,183 | +0.26(+5.17%) |
Apr 06, 2005 | 4.900 | 5.150 | 4.880 | 5.030 | 179,620 | +0.12(+2.44%) |
Apr 05, 2005 | 5.050 | 5.050 | 4.826 | 4.910 | 142,427 | -0.08(-1.60%) |
Apr 04, 2005 | 4.750 | 5.020 | 4.750 | 4.990 | 146,979 | +0.22(+4.61%) |
Apr 01, 2005 | 4.690 | 4.860 | 4.690 | 4.770 | 130,968 | +0.08(+1.71%) |
Mar 31, 2005 | 4.690 | 4.800 | 4.650 | 4.690 | 101,722 | -0.12(-2.49%) |
Mar 30, 2005 | 4.750 | 4.810 | 4.640 | 4.810 | 75,434 | +0.18(+3.89%) |
Mar 29, 2005 | 4.800 | 4.800 | 4.620 | 4.630 | 109,937 | -0.04(-0.86%) |
Mar 28, 2005 | 4.850 | 4.850 | 4.620 | 4.670 | 93,296 | -0.06(-1.27%) |
Mar 24, 2005 | 4.830 | 4.920 | 4.730 | 4.730 | 78,210 | -0.04(-0.84%) |
Mar 23, 2005 | 4.900 | 4.900 | 4.600 | 4.770 | 106,602 | +0.09(+1.92%) |
Mar 22, 2005 | 4.930 | 5.000 | 4.680 | 4.680 | 83,490 | -0.20(-4.10%) |
Mar 21, 2005 | 4.650 | 4.900 | 4.630 | 4.880 | 159,833 | +0.22(+4.72%) |
Mar 18, 2005 | 4.750 | 4.850 | 4.630 | 4.660 | 183,400 | -0.04(-0.85%) |
Mar 17, 2005 | 4.850 | 4.850 | 4.640 | 4.700 | 115,679 | -0.10(-2.08%) |
Mar 16, 2005 | 4.850 | 4.940 | 4.750 | 4.800 | 116,148 | +0.07(+1.48%) |
Mar 15, 2005 | 5.000 | 5.000 | 4.700 | 4.730 | 88,472 | -0.23(-4.64%) |
Mar 14, 2005 | 4.890 | 5.010 | 4.640 | 4.960 | 159,829 | +0.19(+3.98%) |
Mar 11, 2005 | 4.700 | 4.820 | 4.690 | 4.770 | 115,084 | +0.13(+2.80%) |
Mar 10, 2005 | 4.780 | 5.010 | 4.610 | 4.640 | 167,280 | -0.16(-3.33%) |
Mar 09, 2005 | 4.750 | 4.830 | 4.720 | 4.800 | 119,290 | +0.04(+0.84%) |
Mar 08, 2005 | 4.780 | 4.860 | 4.740 | 4.760 | 147,884 | -0.12(-2.46%) |
Mar 07, 2005 | 4.900 | 5.000 | 4.850 | 4.880 | 188,709 | +0.07(+1.46%) |
Mar 04, 2005 | 4.850 | 4.880 | 4.730 | 4.810 | 171,887 | +0.08(+1.69%) |
Mar 03, 2005 | 4.960 | 4.960 | 4.730 | 4.730 | 189,152 | -0.19(-3.86%) |
Mar 02, 2005 | 4.960 | 5.040 | 4.900 | 4.920 | 190,190 | -0.11(-2.19%) |
Mar 01, 2005 | 5.030 | 5.030 | 4.960 | 5.030 | 112,634 | +0.03(+0.60%) |
Feb 28, 2005 | 4.960 | 5.050 | 4.830 | 5.000 | 152,307 | +0.00(+0.00%) |
Feb 25, 2005 | 5.030 | 5.050 | 4.950 | 5.000 | 79,700 | +0.04(+0.81%) |
Feb 24, 2005 | 4.880 | 5.050 | 4.560 | 4.960 | 193,235 | +0.06(+1.22%) |
Feb 23, 2005 | 4.860 | 4.980 | 4.840 | 4.900 | 381,217 | -0.05(-1.01%) |
Feb 22, 2005 | 5.080 | 5.080 | 4.760 | 4.950 | 385,258 | -0.03(-0.60%) |
Feb 18, 2005 | 5.210 | 5.210 | 4.950 | 4.980 | 172,271 | -0.10(-1.97%) |
Feb 17, 2005 | 5.200 | 5.250 | 5.040 | 5.080 | 243,456 | -0.17(-3.24%) |
Feb 16, 2005 | 5.350 | 5.400 | 5.220 | 5.250 | 202,306 | -0.18(-3.31%) |
Feb 15, 2005 | 5.610 | 5.690 | 5.370 | 5.430 | 282,455 | -0.13(-2.34%) |
Feb 14, 2005 | 5.660 | 5.890 | 5.500 | 5.560 | 265,602 | -0.25(-4.30%) |
Feb 11, 2005 | 5.970 | 6.100 | 5.800 | 5.810 | 165,180 | -0.22(-3.65%) |
Feb 10, 2005 | 6.170 | 6.330 | 5.950 | 6.030 | 195,855 | -0.04(-0.66%) |
Feb 09, 2005 | 6.450 | 6.450 | 6.008 | 6.070 | 136,687 | -0.26(-4.11%) |
Feb 08, 2005 | 6.300 | 6.390 | 6.230 | 6.330 | 177,579 | +0.03(+0.48%) |
Feb 07, 2005 | 6.310 | 6.350 | 6.230 | 6.300 | 189,995 | +0.03(+0.48%) |
Feb 04, 2005 | 6.320 | 6.320 | 6.250 | 6.270 | 144,259 | +0.00(+0.00%) |
Feb 03, 2005 | 6.370 | 6.460 | 6.270 | 6.270 | 113,468 | -0.10(-1.57%) |
Feb 02, 2005 | 6.380 | 6.490 | 6.250 | 6.370 | 256,143 | +0.11(+1.76%) |
Feb 01, 2005 | 6.080 | 6.530 | 5.990 | 6.260 | 282,135 | +0.18(+2.96%) |
Jan 31, 2005 | 6.100 | 6.150 | 5.900 | 6.080 | 764,694 | +0.20(+3.40%) |
Jan 28, 2005 | 6.250 | 6.330 | 5.860 | 5.880 | 384,918 | -0.39(-6.22%) |
Jan 27, 2005 | 6.270 | 6.350 | 6.070 | 6.270 | 632,390 | +0.12(+1.95%) |
Jan 26, 2005 | 5.580 | 6.180 | 5.580 | 6.150 | 240,809 | +0.57(+10.22%) |
Jan 25, 2005 | 5.810 | 5.940 | 5.510 | 5.580 | 229,456 | -0.03(-0.53%) |
Jan 24, 2005 | 6.300 | 6.300 | 5.550 | 5.610 | 184,505 | -0.62(-9.95%) |
Jan 21, 2005 | 6.200 | 6.390 | 6.150 | 6.230 | 113,624 | +0.02(+0.32%) |
Jan 20, 2005 | 6.480 | 6.600 | 6.210 | 6.210 | 152,234 | -0.10(-1.58%) |
Jan 19, 2005 | 6.480 | 6.550 | 6.290 | 6.310 | 142,871 | +0.00(+0.00%) |
Jan 18, 2005 | 6.300 | 6.600 | 6.270 | 6.310 | 159,162 | +0.03(+0.48%) |
Jan 14, 2005 | 6.130 | 6.320 | 6.040 | 6.280 | 97,580 | +0.10(+1.62%) |
Jan 13, 2005 | 6.200 | 6.400 | 6.130 | 6.180 | 147,882 | -0.11(-1.75%) |
Jan 12, 2005 | 6.590 | 6.600 | 6.110 | 6.290 | 218,173 | -0.22(-3.38%) |
Jan 11, 2005 | 6.650 | 6.650 | 6.510 | 6.510 | 96,929 | -0.09(-1.36%) |
Jan 10, 2005 | 6.550 | 6.750 | 6.540 | 6.600 | 162,080 | +0.19(+2.96%) |
Jan 07, 2005 | 6.350 | 6.750 | 6.350 | 6.410 | 233,316 | +0.06(+0.94%) |
Jan 06, 2005 | 6.610 | 6.620 | 6.350 | 6.350 | 162,843 | -0.01(-0.16%) |
Jan 05, 2005 | 6.300 | 6.730 | 6.110 | 6.360 | 398,326 | +0.14(+2.25%) |
Jan 04, 2005 | 6.330 | 6.330 | 6.110 | 6.220 | 276,701 | -0.10(-1.58%) |
Jan 03, 2005 | 5.870 | 6.320 | 5.830 | 6.320 | 538,776 | +0.53(+9.15%) |
Dec 31, 2004 | 5.500 | 5.850 | 5.500 | 5.790 | 165,900 | +0.34(+6.24%) |
Dec 30, 2004 | 5.500 | 5.500 | 5.413 | 5.450 | 65,300 | -0.06(-1.09%) |
Dec 29, 2004 | 5.580 | 5.600 | 5.420 | 5.510 | 78,400 | +0.05(+0.92%) |
Dec 28, 2004 | 5.420 | 5.583 | 5.310 | 5.460 | 115,100 | +0.10(+1.87%) |
Dec 27, 2004 | 5.350 | 5.430 | 5.330 | 5.360 | 59,900 | -0.09(-1.65%) |
Dec 23, 2004 | 5.500 | 5.590 | 5.410 | 5.450 | 45,300 | -0.13(-2.33%) |
Dec 22, 2004 | 5.330 | 5.590 | 5.280 | 5.580 | 116,600 | +0.14(+2.57%) |
Dec 21, 2004 | 5.400 | 5.440 | 5.290 | 5.440 | 97,700 | +0.14(+2.64%) |
Dec 20, 2004 | 5.500 | 5.510 | 5.280 | 5.300 | 95,200 | -0.22(-3.99%) |
Dec 17, 2004 | 5.410 | 5.530 | 5.393 | 5.520 | 83,700 | +0.02(+0.36%) |
Dec 16, 2004 | 5.400 | 5.550 | 5.340 | 5.500 | 131,000 | +0.13(+2.42%) |
Dec 15, 2004 | 5.560 | 5.570 | 5.360 | 5.370 | 73,200 | -0.19(-3.42%) |
Dec 14, 2004 | 5.250 | 5.620 | 5.250 | 5.560 | 81,800 | +0.18(+3.35%) |
Dec 13, 2004 | 5.490 | 5.510 | 5.330 | 5.380 | 102,900 | -0.11(-2.00%) |
Dec 10, 2004 | 5.540 | 5.540 | 5.350 | 5.490 | 48,800 | -0.02(-0.36%) |
Dec 09, 2004 | 5.450 | 5.600 | 5.360 | 5.510 | 80,600 | +0.13(+2.42%) |
Dec 08, 2004 | 5.410 | 5.500 | 5.250 | 5.380 | 85,200 | -0.17(-3.06%) |
Dec 07, 2004 | 5.500 | 5.770 | 5.480 | 5.550 | 149,000 | -0.03(-0.54%) |
Dec 06, 2004 | 5.500 | 5.630 | 5.450 | 5.580 | 43,500 | +0.08(+1.45%) |
Dec 03, 2004 | 5.610 | 5.720 | 5.470 | 5.500 | 68,600 | -0.18(-3.17%) |
Dec 02, 2004 | 5.700 | 5.760 | 5.590 | 5.680 | 79,600 | -0.01(-0.18%) |
Dec 01, 2004 | 5.650 | 5.790 | 5.410 | 5.690 | 96,400 | +0.15(+2.71%) |
Nov 30, 2004 | 5.580 | 5.940 | 5.540 | 5.540 | 91,900 | -0.11(-1.95%) |
Nov 29, 2004 | 5.410 | 5.780 | 5.400 | 5.650 | 123,500 | +0.24(+4.44%) |
Nov 26, 2004 | 5.480 | 5.500 | 5.400 | 5.410 | 19,200 | -0.03(-0.55%) |
Nov 24, 2004 | 5.380 | 5.530 | 5.350 | 5.440 | 62,100 | +0.02(+0.37%) |
Nov 23, 2004 | 5.390 | 5.500 | 5.322 | 5.420 | 68,100 | +0.00(+0.00%) |
Nov 22, 2004 | 5.660 | 5.840 | 5.390 | 5.420 | 104,300 | -0.28(-4.91%) |
Nov 19, 2004 | 5.520 | 5.820 | 5.520 | 5.700 | 166,600 | +0.14(+2.52%) |
Nov 18, 2004 | 5.550 | 5.700 | 5.500 | 5.560 | 148,800 | -0.03(-0.54%) |
Nov 17, 2004 | 5.130 | 5.590 | 5.020 | 5.590 | 154,200 | +0.36(+6.88%) |
Nov 16, 2004 | 5.290 | 5.290 | 5.170 | 5.230 | 90,000 | -0.09(-1.69%) |
Nov 15, 2004 | 5.240 | 5.340 | 5.170 | 5.320 | 49,100 | +0.12(+2.31%) |
Nov 12, 2004 | 5.000 | 5.320 | 5.000 | 5.200 | 121,300 | +0.17(+3.38%) |
Nov 11, 2004 | 5.330 | 5.330 | 5.000 | 5.030 | 90,700 | -0.24(-4.55%) |
Nov 10, 2004 | 5.370 | 5.370 | 5.260 | 5.270 | 66,300 | -0.04(-0.75%) |
Nov 09, 2004 | 5.350 | 5.450 | 5.260 | 5.310 | 93,400 | +0.04(+0.76%) |
Nov 08, 2004 | 5.380 | 5.400 | 5.160 | 5.270 | 287,800 | +0.11(+2.13%) |
Nov 05, 2004 | 5.030 | 5.282 | 4.980 | 5.160 | 230,000 | +0.18(+3.61%) |
Nov 04, 2004 | 4.750 | 4.992 | 4.690 | 4.980 | 103,700 | +0.18(+3.75%) |
Nov 03, 2004 | 4.600 | 4.800 | 4.470 | 4.800 | 122,500 | +0.18(+3.90%) |
Nov 02, 2004 | 4.470 | 4.721 | 4.270 | 4.620 | 131,200 | +0.02(+0.43%) |
Nov 01, 2004 | 4.500 | 4.640 | 4.480 | 4.600 | 109,600 | +0.10(+2.22%) |
Oct 29, 2004 | 4.550 | 4.570 | 4.250 | 4.500 | 260,600 | +0.25(+5.88%) |
Oct 28, 2004 | 4.200 | 4.380 | 4.110 | 4.250 | 74,800 | +0.04(+0.95%) |
Oct 27, 2004 | 4.000 | 4.210 | 4.000 | 4.210 | 48,500 | +0.22(+5.51%) |
Oct 26, 2004 | 3.950 | 4.150 | 3.940 | 3.990 | 51,400 | +0.04(+1.01%) |
Oct 25, 2004 | 3.970 | 4.100 | 3.950 | 3.950 | 99,700 | -0.04(-1.00%) |
Oct 22, 2004 | 4.090 | 4.150 | 3.950 | 3.990 | 101,900 | -0.07(-1.72%) |
Oct 21, 2004 | 4.110 | 4.220 | 4.050 | 4.060 | 94,300 | -0.02(-0.49%) |
Oct 20, 2004 | 4.110 | 4.150 | 4.080 | 4.080 | 50,700 | -0.03(-0.73%) |
Oct 19, 2004 | 4.100 | 4.250 | 4.100 | 4.110 | 86,300 | +0.03(+0.74%) |
Oct 18, 2004 | 4.150 | 4.220 | 4.080 | 4.080 | 89,300 | -0.01(-0.24%) |
Oct 15, 2004 | 4.110 | 4.190 | 4.080 | 4.090 | 150,500 | -0.02(-0.49%) |
Oct 14, 2004 | 4.190 | 4.250 | 4.110 | 4.110 | 239,200 | -0.07(-1.67%) |
Oct 13, 2004 | 4.250 | 4.370 | 4.120 | 4.180 | 826,300 | +0.03(+0.72%) |
Oct 12, 2004 | 4.210 | 4.210 | 4.120 | 4.150 | 87,100 | -0.01(-0.24%) |
Oct 11, 2004 | 4.120 | 4.190 | 4.070 | 4.160 | 83,900 | +0.00(+0.00%) |
Oct 08, 2004 | 4.120 | 4.300 | 4.120 | 4.160 | 187,800 | +0.03(+0.73%) |
Oct 07, 2004 | 4.400 | 4.400 | 4.130 | 4.130 | 181,400 | -0.25(-5.71%) |
Oct 06, 2004 | 4.330 | 4.480 | 4.200 | 4.380 | 200,900 | +0.02(+0.46%) |
Oct 05, 2004 | 4.600 | 4.661 | 4.350 | 4.360 | 128,800 | -0.29(-6.24%) |
Oct 04, 2004 | 4.640 | 4.700 | 4.450 | 4.650 | 88,600 | +0.02(+0.43%) |
Oct 01, 2004 | 4.650 | 4.700 | 4.510 | 4.630 | 97,800 | +0.01(+0.22%) |
Sep 30, 2004 | 4.800 | 4.800 | 4.410 | 4.620 | 154,300 | -0.16(-3.35%) |
Sep 29, 2004 | 4.650 | 4.950 | 4.640 | 4.780 | 165,600 | +0.01(+0.21%) |
Sep 28, 2004 | 4.670 | 4.990 | 4.420 | 4.770 | 194,600 | +0.17(+3.70%) |
Sep 27, 2004 | 4.750 | 4.800 | 4.580 | 4.600 | 76,200 | -0.11(-2.34%) |
Sep 24, 2004 | 4.680 | 4.820 | 4.650 | 4.710 | 64,800 | +0.05(+1.07%) |
Sep 23, 2004 | 4.760 | 4.810 | 4.640 | 4.660 | 47,800 | -0.06(-1.27%) |
Sep 22, 2004 | 4.950 | 4.950 | 4.690 | 4.720 | 90,600 | -0.24(-4.84%) |
Sep 21, 2004 | 4.810 | 4.960 | 4.770 | 4.960 | 85,000 | +0.10(+2.06%) |
Sep 20, 2004 | 4.600 | 4.900 | 4.520 | 4.860 | 135,800 | +0.17(+3.62%) |
Sep 17, 2004 | 4.540 | 4.690 | 4.510 | 4.690 | 65,900 | +0.14(+3.08%) |
Sep 16, 2004 | 4.390 | 4.590 | 4.370 | 4.550 | 68,700 | +0.05(+1.11%) |
Sep 15, 2004 | 4.540 | 4.560 | 4.450 | 4.500 | 47,600 | +0.00(+0.00%) |
Sep 14, 2004 | 4.550 | 4.600 | 4.500 | 4.500 | 66,000 | -0.08(-1.75%) |
Sep 13, 2004 | 4.380 | 4.590 | 4.370 | 4.580 | 83,700 | +0.20(+4.57%) |
Sep 10, 2004 | 4.450 | 4.450 | 4.370 | 4.380 | 72,355 | -0.10(-2.23%) |
Sep 09, 2004 | 4.590 | 4.600 | 4.320 | 4.480 | 87,000 | -0.06(-1.32%) |
Sep 08, 2004 | 4.650 | 4.700 | 4.430 | 4.540 | 110,000 | -0.13(-2.78%) |
Sep 07, 2004 | 4.770 | 4.830 | 4.640 | 4.670 | 91,128 | -0.18(-3.71%) |
Sep 03, 2004 | 4.880 | 4.890 | 4.680 | 4.850 | 66,000 | -0.10(-2.02%) |
Sep 02, 2004 | 4.870 | 4.950 | 4.670 | 4.950 | 73,700 | +0.16(+3.34%) |