Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.484 | 5.678 | 5.471 | 5.558 | 33,689 | -0.01(-0.24%) |
Oct 28, 2005 | 5.404 | 5.678 | 5.237 | 5.571 | 100,394 | +0.08(+1.46%) |
Oct 27, 2005 | 5.496 | 5.685 | 5.083 | 5.491 | 123,910 | -0.03(-0.48%) |
Oct 26, 2005 | 5.498 | 5.618 | 5.424 | 5.518 | 27,511 | -0.09(-1.67%) |
Oct 25, 2005 | 5.645 | 5.645 | 5.431 | 5.611 | 9,764 | +0.16(+2.94%) |
Oct 24, 2005 | 5.538 | 5.678 | 5.424 | 5.451 | 48,773 | -0.07(-1.21%) |
Oct 21, 2005 | 5.625 | 5.685 | 5.424 | 5.518 | 103,122 | -0.15(-2.71%) |
Oct 20, 2005 | 5.652 | 5.685 | 5.545 | 5.672 | 22,578 | +0.09(+1.56%) |
Oct 19, 2005 | 5.598 | 5.598 | 5.250 | 5.585 | 25,271 | -0.03(-0.60%) |
Oct 18, 2005 | 5.538 | 5.685 | 5.504 | 5.618 | 68,034 | +0.22(+4.09%) |
Oct 17, 2005 | 5.310 | 5.478 | 5.244 | 5.397 | 43,495 | +0.05(+1.00%) |
Oct 14, 2005 | 4.963 | 5.351 | 4.902 | 5.344 | 322,314 | +0.39(+7.85%) |
Oct 13, 2005 | 4.989 | 5.003 | 4.795 | 4.955 | 199,857 | +0.39(+8.47%) |
Oct 12, 2005 | 4.862 | 4.943 | 4.535 | 4.568 | 115,588 | -0.32(-6.57%) |
Oct 11, 2005 | 4.916 | 4.949 | 4.842 | 4.889 | 17,574 | -0.05(-1.08%) |
Oct 10, 2005 | 4.782 | 4.943 | 4.702 | 4.943 | 33,689 | +0.12(+2.50%) |
Oct 07, 2005 | 4.849 | 4.876 | 4.608 | 4.822 | 55,031 | -0.05(-0.96%) |
Oct 06, 2005 | 4.862 | 4.923 | 4.862 | 4.869 | 39,058 | -0.10(-2.02%) |
Oct 05, 2005 | 4.802 | 4.969 | 4.782 | 4.969 | 35,547 | +0.01(+0.13%) |
Oct 04, 2005 | 5.056 | 5.056 | 4.749 | 4.963 | 66,787 | -0.04(-0.80%) |
Oct 03, 2005 | 4.943 | 5.043 | 4.882 | 5.003 | 173,953 | -0.08(-1.58%) |
Sep 30, 2005 | 4.949 | 5.096 | 4.829 | 5.083 | 138,706 | +0.10(+2.01%) |
Sep 29, 2005 | 4.909 | 5.016 | 4.822 | 4.983 | 68,562 | +0.03(+0.68%) |
Sep 28, 2005 | 4.949 | 4.956 | 4.876 | 4.949 | 35,161 | -0.01(-0.13%) |
Sep 27, 2005 | 4.842 | 4.956 | 4.816 | 4.956 | 53,979 | +0.01(+0.14%) |
Sep 26, 2005 | 4.983 | 4.983 | 4.816 | 4.949 | 33,641 | +0.11(+2.21%) |
Sep 23, 2005 | 4.842 | 4.949 | 4.816 | 4.842 | 55,944 | -0.11(-2.16%) |
Sep 22, 2005 | 4.949 | 4.949 | 4.816 | 4.949 | 29,193 | -0.03(-0.54%) |
Sep 21, 2005 | 4.976 | 4.996 | 4.902 | 4.976 | 11,548 | +0.00(+0.00%) |
Sep 20, 2005 | 4.862 | 5.003 | 4.849 | 4.976 | 20,408 | +0.11(+2.20%) |
Sep 19, 2005 | 4.862 | 4.943 | 4.862 | 4.869 | 4,694 | -0.03(-0.68%) |
Sep 16, 2005 | 4.949 | 5.003 | 4.869 | 4.903 | 13,656 | -0.04(-0.81%) |
Sep 15, 2005 | 4.996 | 4.996 | 4.876 | 4.943 | 14,959 | -0.07(-1.47%) |
Sep 14, 2005 | 4.882 | 5.016 | 4.882 | 5.016 | 15,400 | +0.01(+0.13%) |
Sep 13, 2005 | 5.083 | 5.083 | 4.856 | 5.009 | 28,828 | +0.00(+0.00%) |
Sep 12, 2005 | 5.016 | 5.016 | 5.003 | 5.009 | 4,446 | +0.07(+1.35%) |
Sep 09, 2005 | 5.043 | 5.050 | 4.943 | 4.943 | 10,315 | -0.11(-2.12%) |
Sep 08, 2005 | 4.943 | 5.070 | 4.769 | 5.050 | 10,234 | +0.23(+4.86%) |
Sep 07, 2005 | 4.849 | 5.076 | 4.816 | 4.816 | 10,998 | -0.05(-0.96%) |
Sep 06, 2005 | 5.003 | 5.090 | 4.816 | 4.862 | 75,734 | -0.25(-4.84%) |
Sep 02, 2005 | 5.304 | 5.304 | 5.103 | 5.110 | 20,109 | -0.03(-0.52%) |
Sep 01, 2005 | 5.203 | 5.351 | 4.836 | 5.137 | 54,972 | -0.05(-1.03%) |
Aug 31, 2005 | 5.090 | 5.217 | 4.976 | 5.190 | 87,591 | +0.00(+0.00%) |
Aug 30, 2005 | 5.096 | 5.244 | 4.916 | 5.190 | 25,902 | +0.05(+0.91%) |
Aug 29, 2005 | 4.949 | 5.143 | 4.849 | 5.143 | 31,299 | -0.03(-0.65%) |
Aug 26, 2005 | 4.916 | 5.183 | 4.882 | 5.177 | 19,076 | -0.11(-2.03%) |
Aug 25, 2005 | 5.183 | 5.424 | 4.836 | 5.284 | 65,547 | +0.10(+1.94%) |
Aug 24, 2005 | 5.617 | 5.617 | 5.183 | 5.183 | 4,216 | -0.11(-2.02%) |
Aug 23, 2005 | 5.304 | 5.344 | 5.177 | 5.290 | 19,003 | -0.06(-1.12%) |
Aug 22, 2005 | 5.324 | 5.397 | 5.183 | 5.351 | 15,736 | -0.07(-1.23%) |
Aug 19, 2005 | 5.491 | 5.491 | 5.324 | 5.417 | 13,867 | -0.07(-1.22%) |
Aug 18, 2005 | 5.538 | 5.551 | 5.484 | 5.484 | 8,685 | -0.07(-1.20%) |
Aug 17, 2005 | 5.585 | 5.598 | 5.538 | 5.551 | 17,197 | -0.03(-0.60%) |
Aug 16, 2005 | 5.712 | 5.745 | 5.585 | 5.585 | 4,036 | -0.14(-2.45%) |
Aug 15, 2005 | 5.578 | 5.819 | 5.578 | 5.725 | 5,307 | +0.20(+3.63%) |
Aug 12, 2005 | 5.805 | 5.886 | 5.524 | 5.524 | 28,819 | -0.21(-3.73%) |
Aug 11, 2005 | 5.585 | 5.739 | 5.377 | 5.739 | 24,818 | +0.19(+3.50%) |
Aug 10, 2005 | 5.591 | 5.685 | 5.504 | 5.544 | 13,846 | -0.00(-0.00%) |
Aug 09, 2005 | 5.685 | 5.685 | 5.498 | 5.545 | 31,618 | -0.10(-1.78%) |
Aug 08, 2005 | 5.658 | 5.765 | 5.598 | 5.645 | 5,098 | -0.11(-1.86%) |
Aug 05, 2005 | 5.805 | 5.859 | 5.571 | 5.752 | 71,219 | -0.10(-1.71%) |
Aug 04, 2005 | 5.772 | 5.852 | 5.625 | 5.852 | 17,829 | +0.23(+4.17%) |
Aug 03, 2005 | 5.605 | 5.739 | 5.598 | 5.618 | 16,161 | -0.07(-1.29%) |
Aug 02, 2005 | 5.692 | 5.805 | 5.532 | 5.692 | 432,156 | -0.11(-1.96%) |
Aug 01, 2005 | 5.852 | 5.866 | 5.685 | 5.805 | 17,122 | -0.11(-1.92%) |
Jul 29, 2005 | 5.732 | 5.953 | 5.712 | 5.919 | 16,678 | +0.07(+1.14%) |
Jul 28, 2005 | 5.692 | 6.006 | 5.692 | 5.852 | 20,536 | -0.06(-1.02%) |
Jul 27, 2005 | 5.772 | 6.013 | 5.772 | 5.912 | 43,584 | +0.33(+5.87%) |
Jul 26, 2005 | 5.698 | 5.712 | 5.578 | 5.585 | 1,495 | -0.17(-2.91%) |
Jul 25, 2005 | 5.772 | 5.953 | 5.558 | 5.752 | 20,640 | -0.09(-1.49%) |
Jul 22, 2005 | 5.705 | 5.852 | 5.511 | 5.839 | 50,058 | +0.15(+2.71%) |
Jul 21, 2005 | 5.558 | 5.685 | 5.518 | 5.685 | 33,653 | +0.23(+4.29%) |
Jul 20, 2005 | 5.504 | 5.652 | 5.451 | 5.451 | 25,455 | -0.12(-2.16%) |
Jul 19, 2005 | 5.458 | 5.685 | 5.371 | 5.571 | 67,941 | +0.02(+0.36%) |
Jul 18, 2005 | 5.685 | 5.685 | 5.284 | 5.551 | 53,798 | -0.13(-2.35%) |
Jul 15, 2005 | 5.712 | 5.805 | 5.618 | 5.685 | 29,755 | -0.02(-0.35%) |
Jul 14, 2005 | 5.732 | 5.832 | 5.605 | 5.705 | 120,069 | +0.00(+0.00%) |
Jul 13, 2005 | 5.692 | 5.772 | 5.310 | 5.705 | 191,837 | +0.01(+0.12%) |
Jul 12, 2005 | 5.304 | 5.772 | 5.290 | 5.698 | 130,593 | +0.39(+7.44%) |
Jul 11, 2005 | 5.117 | 5.397 | 5.009 | 5.304 | 110,455 | +0.20(+3.93%) |
Jul 08, 2005 | 5.117 | 5.284 | 5.056 | 5.103 | 61,422 | -0.06(-1.17%) |
Jul 07, 2005 | 5.183 | 5.217 | 5.130 | 5.163 | 26,165 | -0.06(-1.15%) |
Jul 06, 2005 | 5.316 | 5.316 | 5.096 | 5.224 | 42,021 | -0.02(-0.38%) |
Jul 05, 2005 | 5.217 | 5.284 | 5.123 | 5.244 | 67,431 | -0.03(-0.51%) |
Jul 01, 2005 | 4.949 | 5.377 | 4.856 | 5.270 | 62,946 | +0.39(+7.95%) |
Jun 30, 2005 | 4.688 | 5.050 | 4.682 | 4.882 | 125,673 | +0.15(+3.11%) |
Jun 29, 2005 | 4.662 | 4.816 | 4.622 | 4.735 | 235,512 | +0.09(+2.02%) |
Jun 28, 2005 | 4.501 | 4.682 | 4.481 | 4.642 | 300,457 | +0.16(+3.58%) |
Jun 27, 2005 | 4.882 | 4.882 | 4.381 | 4.481 | 1,857,342 | -0.40(-8.22%) |
Jun 24, 2005 | 5.117 | 5.117 | 4.729 | 4.882 | 48,805 | -0.19(-3.82%) |
Jun 23, 2005 | 5.076 | 5.110 | 5.036 | 5.076 | 7,460 | -0.01(-0.13%) |
Jun 22, 2005 | 5.331 | 5.337 | 5.050 | 5.083 | 355,419 | -0.20(-3.80%) |
Jun 21, 2005 | 5.304 | 5.337 | 5.123 | 5.284 | 33,801 | -0.06(-1.13%) |
Jun 20, 2005 | 5.424 | 5.424 | 5.344 | 5.344 | 28,792 | -0.12(-2.20%) |
Jun 17, 2005 | 5.551 | 5.551 | 5.371 | 5.464 | 22,390 | -0.09(-1.68%) |
Jun 16, 2005 | 5.411 | 5.558 | 5.324 | 5.558 | 40,022 | +0.04(+0.73%) |
Jun 15, 2005 | 5.685 | 5.685 | 5.458 | 5.518 | 146,663 | -0.25(-4.40%) |
Jun 14, 2005 | 5.538 | 5.825 | 5.538 | 5.772 | 34,469 | +0.12(+2.13%) |
Jun 13, 2005 | 5.444 | 5.652 | 5.364 | 5.652 | 80,396 | +0.08(+1.44%) |
Jun 10, 2005 | 5.417 | 5.571 | 5.337 | 5.571 | 21,410 | +0.16(+2.97%) |
Jun 09, 2005 | 5.571 | 5.866 | 5.411 | 5.411 | 7,522 | -0.19(-3.46%) |
Jun 08, 2005 | 5.551 | 5.618 | 5.491 | 5.605 | 20,585 | -0.07(-1.18%) |
Jun 07, 2005 | 5.417 | 5.672 | 5.417 | 5.672 | 31,266 | +0.00(+0.00%) |
Jun 06, 2005 | 5.638 | 5.752 | 5.491 | 5.672 | 33,711 | -0.04(-0.70%) |
Jun 03, 2005 | 5.819 | 5.846 | 5.712 | 5.712 | 32,065 | -0.11(-1.84%) |
Jun 02, 2005 | 5.725 | 5.872 | 5.725 | 5.819 | 19,815 | -0.05(-0.91%) |
Jun 01, 2005 | 5.718 | 6.274 | 5.625 | 5.872 | 24,285 | -0.08(-1.35%) |
May 31, 2005 | 5.759 | 6.220 | 5.678 | 5.953 | 42,275 | +0.07(+1.14%) |
May 27, 2005 | 5.919 | 5.926 | 5.718 | 5.886 | 31,097 | -0.03(-0.56%) |
May 26, 2005 | 5.886 | 5.993 | 5.852 | 5.919 | 23,683 | -0.10(-1.67%) |
May 25, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 24, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 23, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 20, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 19, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 17, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 16, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 13, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 12, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 11, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 10, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 09, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 06, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 05, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 04, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 03, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
May 02, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.999 | 6.019 | 5.685 | 6.019 | 48,600 | +0.01(+0.22%) |
Apr 19, 2005 | 5.846 | 6.073 | 5.832 | 6.006 | 11,475 | +0.16(+2.75%) |
Apr 18, 2005 | 5.859 | 6.093 | 5.846 | 5.846 | 13,342 | -0.04(-0.68%) |
Apr 15, 2005 | 5.832 | 5.906 | 5.799 | 5.886 | 16,081 | -0.08(-1.35%) |
Apr 14, 2005 | 6.146 | 6.153 | 5.846 | 5.966 | 31,546 | -0.11(-1.76%) |
Apr 13, 2005 | 6.060 | 6.180 | 6.019 | 6.073 | 79,971 | -0.01(-0.22%) |
Apr 12, 2005 | 6.421 | 6.421 | 6.019 | 6.086 | 93,549 | -0.43(-6.67%) |
Apr 11, 2005 | 6.688 | 6.755 | 6.441 | 6.521 | 20,702 | -0.19(-2.89%) |
Apr 08, 2005 | 6.702 | 6.735 | 6.675 | 6.715 | 42,621 | +0.02(+0.30%) |
Apr 07, 2005 | 6.695 | 6.742 | 6.661 | 6.695 | 52,882 | +0.01(+0.10%) |
Apr 06, 2005 | 6.775 | 6.822 | 6.554 | 6.688 | 97,235 | -0.15(-2.25%) |
Apr 05, 2005 | 6.822 | 6.902 | 6.641 | 6.842 | 28,106 | -0.05(-0.68%) |
Apr 04, 2005 | 6.969 | 6.996 | 6.822 | 6.889 | 95,055 | -0.01(-0.10%) |
Apr 01, 2005 | 7.103 | 7.190 | 6.695 | 6.896 | 63,933 | +0.03(+0.39%) |
Mar 31, 2005 | 6.521 | 6.956 | 6.193 | 6.869 | 149,915 | +0.13(+1.88%) |
Mar 30, 2005 | 6.708 | 6.815 | 6.481 | 6.742 | 50,828 | -0.07(-1.08%) |
Mar 29, 2005 | 6.307 | 6.976 | 6.307 | 6.815 | 35,239 | +0.43(+6.70%) |
Mar 28, 2005 | 6.755 | 6.755 | 6.327 | 6.387 | 49,802 | -0.39(-5.73%) |
Mar 24, 2005 | 6.421 | 7.016 | 6.421 | 6.775 | 35,330 | +0.25(+3.90%) |
Mar 23, 2005 | 6.809 | 6.855 | 6.521 | 6.521 | 39,085 | -0.26(-3.85%) |
Mar 22, 2005 | 6.621 | 6.896 | 6.621 | 6.782 | 22,221 | +0.01(+0.20%) |
Mar 21, 2005 | 6.909 | 6.909 | 6.688 | 6.768 | 18,589 | -0.11(-1.56%) |
Mar 18, 2005 | 6.795 | 7.023 | 6.795 | 6.875 | 42,743 | -0.07(-0.96%) |
Mar 17, 2005 | 6.976 | 6.996 | 6.748 | 6.942 | 34,499 | +0.03(+0.48%) |
Mar 16, 2005 | 6.742 | 6.976 | 6.675 | 6.909 | 33,708 | +0.05(+0.78%) |
Mar 15, 2005 | 7.023 | 7.023 | 6.795 | 6.855 | 25,878 | -0.11(-1.54%) |
Mar 14, 2005 | 6.996 | 7.023 | 6.835 | 6.962 | 36,987 | -0.03(-0.38%) |
Mar 11, 2005 | 6.922 | 7.036 | 6.882 | 6.989 | 16,656 | +0.03(+0.38%) |
Mar 10, 2005 | 6.849 | 7.096 | 6.583 | 6.962 | 25,440 | -0.06(-0.86%) |
Mar 09, 2005 | 6.969 | 7.136 | 6.902 | 7.023 | 83,053 | -0.01(-0.19%) |
Mar 08, 2005 | 7.237 | 7.290 | 6.929 | 7.036 | 54,518 | -0.22(-3.04%) |
Mar 07, 2005 | 6.742 | 7.471 | 6.722 | 7.257 | 260,493 | +0.60(+9.05%) |
Mar 04, 2005 | 6.728 | 6.742 | 6.454 | 6.655 | 459,885 | -0.41(-5.78%) |
Mar 03, 2005 | 7.270 | 7.277 | 7.063 | 7.063 | 93,207 | -0.16(-2.22%) |
Mar 02, 2005 | 7.411 | 7.424 | 7.076 | 7.223 | 157,668 | -0.33(-4.42%) |
Mar 01, 2005 | 7.377 | 7.558 | 7.290 | 7.558 | 49,503 | +0.00(+0.00%) |
Feb 28, 2005 | 7.685 | 7.685 | 7.197 | 7.558 | 67,730 | -0.10(-1.31%) |
Feb 25, 2005 | 7.364 | 7.665 | 7.330 | 7.658 | 35,054 | +0.40(+5.53%) |
Feb 24, 2005 | 7.370 | 7.377 | 7.110 | 7.257 | 16,140 | -0.01(-0.09%) |
Feb 23, 2005 | 7.297 | 7.297 | 7.123 | 7.263 | 11,004 | -0.03(-0.46%) |
Feb 22, 2005 | 7.584 | 7.605 | 7.230 | 7.297 | 11,064 | -0.39(-5.13%) |
Feb 18, 2005 | 7.718 | 7.819 | 7.250 | 7.691 | 22,745 | +0.08(+1.05%) |
Feb 17, 2005 | 7.691 | 7.691 | 7.457 | 7.611 | 22,630 | -0.06(-0.78%) |
Feb 16, 2005 | 7.691 | 7.691 | 7.645 | 7.671 | 86,013 | +0.01(+0.17%) |
Feb 15, 2005 | 7.631 | 7.691 | 7.558 | 7.658 | 38,137 | +0.03(+0.35%) |
Feb 14, 2005 | 7.524 | 7.691 | 7.511 | 7.631 | 44,274 | +0.11(+1.46%) |
Feb 11, 2005 | 7.357 | 7.571 | 7.170 | 7.522 | 23,889 | +0.16(+2.14%) |
Feb 10, 2005 | 7.357 | 7.397 | 6.842 | 7.364 | 58,202 | -0.11(-1.52%) |
Feb 09, 2005 | 7.471 | 7.484 | 7.384 | 7.477 | 34,463 | +0.06(+0.81%) |
Feb 08, 2005 | 7.477 | 7.511 | 7.357 | 7.417 | 244,726 | -0.03(-0.36%) |
Feb 07, 2005 | 7.457 | 7.511 | 7.444 | 7.444 | 9,832 | +0.01(+0.09%) |
Feb 04, 2005 | 7.310 | 7.491 | 7.257 | 7.437 | 20,601 | +0.09(+1.18%) |
Feb 03, 2005 | 7.370 | 7.457 | 7.243 | 7.350 | 15,147 | -0.10(-1.35%) |
Feb 02, 2005 | 7.350 | 7.451 | 7.176 | 7.451 | 25,073 | +0.11(+1.46%) |
Feb 01, 2005 | 7.243 | 7.350 | 7.210 | 7.344 | 45,523 | +0.03(+0.46%) |
Jan 31, 2005 | 7.210 | 7.357 | 7.190 | 7.310 | 46,593 | -0.03(-0.36%) |
Jan 28, 2005 | 6.956 | 7.344 | 6.902 | 7.337 | 14,041 | +0.45(+6.50%) |
Jan 27, 2005 | 6.869 | 7.016 | 6.869 | 6.889 | 8,372 | -0.05(-0.67%) |
Jan 26, 2005 | 6.608 | 7.009 | 6.581 | 6.936 | 34,669 | +0.23(+3.39%) |
Jan 25, 2005 | 6.575 | 6.775 | 6.575 | 6.708 | 14,452 | +0.14(+2.14%) |
Jan 24, 2005 | 6.668 | 6.682 | 6.521 | 6.568 | 44,705 | -0.05(-0.81%) |
Jan 21, 2005 | 6.855 | 6.855 | 6.488 | 6.621 | 23,430 | +0.08(+1.23%) |
Jan 20, 2005 | 6.628 | 6.715 | 6.541 | 6.541 | 17,761 | -0.15(-2.20%) |
Jan 19, 2005 | 6.755 | 6.849 | 6.682 | 6.688 | 19,470 | -0.07(-1.09%) |
Jan 18, 2005 | 6.575 | 6.855 | 6.575 | 6.762 | 12,086 | -0.01(-0.20%) |
Jan 14, 2005 | 6.501 | 6.802 | 6.501 | 6.775 | 40,134 | +0.29(+4.43%) |
Jan 13, 2005 | 6.835 | 6.835 | 6.488 | 6.488 | 144,719 | -0.43(-6.28%) |
Jan 12, 2005 | 7.003 | 7.036 | 6.682 | 6.922 | 20,923 | +0.01(+0.19%) |
Jan 11, 2005 | 6.755 | 7.049 | 6.695 | 6.909 | 40,541 | +0.07(+1.08%) |
Jan 10, 2005 | 6.983 | 6.983 | 6.789 | 6.835 | 47,374 | -0.22(-3.13%) |
Jan 07, 2005 | 7.350 | 7.484 | 6.969 | 7.056 | 46,083 | -0.30(-4.09%) |
Jan 06, 2005 | 6.882 | 7.364 | 6.882 | 7.357 | 44,521 | +0.43(+6.28%) |
Jan 05, 2005 | 7.163 | 7.350 | 6.882 | 6.922 | 23,136 | -0.17(-2.36%) |
Jan 04, 2005 | 7.176 | 7.176 | 6.882 | 7.090 | 91,357 | -0.14(-1.94%) |
Jan 03, 2005 | 7.143 | 7.297 | 7.136 | 7.230 | 12,462 | +0.14(+1.98%) |
Dec 31, 2004 | 7.124 | 7.337 | 7.029 | 7.090 | 64,707 | -0.11(-1.49%) |
Dec 30, 2004 | 6.855 | 7.237 | 6.855 | 7.197 | 21,829 | +0.21(+3.07%) |
Dec 29, 2004 | 6.989 | 7.217 | 6.822 | 6.983 | 39,771 | -0.09(-1.32%) |
Dec 28, 2004 | 7.023 | 7.150 | 6.889 | 7.076 | 21,530 | +0.18(+2.62%) |
Dec 27, 2004 | 6.949 | 6.996 | 6.896 | 6.896 | 25,118 | -0.10(-1.43%) |
Dec 23, 2004 | 6.902 | 7.063 | 6.775 | 6.996 | 19,885 | +0.09(+1.26%) |
Dec 22, 2004 | 6.889 | 6.956 | 6.521 | 6.909 | 43,957 | -0.05(-0.67%) |
Dec 21, 2004 | 6.661 | 7.029 | 6.661 | 6.956 | 63,993 | +0.19(+2.87%) |
Dec 20, 2004 | 7.096 | 7.096 | 6.528 | 6.762 | 133,518 | -0.46(-6.39%) |
Dec 17, 2004 | 7.324 | 7.384 | 6.782 | 7.223 | 347,924 | -0.44(-5.76%) |
Dec 16, 2004 | 7.558 | 7.758 | 7.524 | 7.665 | 55,620 | +0.04(+0.53%) |
Dec 15, 2004 | 7.705 | 7.792 | 7.564 | 7.625 | 56,816 | -0.09(-1.13%) |
Dec 14, 2004 | 7.758 | 7.758 | 7.591 | 7.712 | 31,547 | +0.05(+0.70%) |
Dec 13, 2004 | 7.805 | 7.865 | 7.625 | 7.658 | 58,161 | -0.10(-1.29%) |
Dec 10, 2004 | 7.638 | 7.785 | 7.638 | 7.758 | 36,482 | +0.01(+0.17%) |
Dec 09, 2004 | 7.558 | 7.758 | 7.424 | 7.745 | 244,608 | +0.10(+1.31%) |
Dec 08, 2004 | 7.516 | 7.691 | 7.516 | 7.645 | 238,927 | +0.12(+1.60%) |
Dec 07, 2004 | 7.504 | 7.685 | 7.504 | 7.524 | 33,641 | -0.09(-1.14%) |
Dec 06, 2004 | 7.671 | 7.671 | 7.551 | 7.611 | 18,390 | -0.08(-1.04%) |
Dec 03, 2004 | 7.631 | 7.772 | 7.631 | 7.691 | 37,827 | +0.02(+0.26%) |
Dec 02, 2004 | 7.437 | 7.691 | 7.437 | 7.671 | 59,657 | +0.03(+0.44%) |
Dec 01, 2004 | 7.611 | 7.691 | 7.471 | 7.638 | 369,604 | +0.18(+2.42%) |
Nov 30, 2004 | 7.417 | 7.625 | 7.417 | 7.457 | 55,769 | +0.02(+0.27%) |
Nov 29, 2004 | 7.350 | 7.457 | 7.290 | 7.437 | 125,743 | +0.06(+0.82%) |
Nov 26, 2004 | 7.364 | 7.424 | 7.364 | 7.377 | 8,970 | -0.04(-0.54%) |
Nov 24, 2004 | 7.364 | 7.451 | 6.969 | 7.417 | 55,620 | +0.05(+0.73%) |
Nov 23, 2004 | 7.471 | 7.471 | 7.210 | 7.364 | 66,833 | -0.06(-0.81%) |
Nov 22, 2004 | 6.956 | 7.558 | 6.922 | 7.424 | 201,249 | +0.44(+6.32%) |
Nov 19, 2004 | 7.156 | 7.156 | 6.855 | 6.983 | 51,732 | -0.04(-0.57%) |
Nov 18, 2004 | 6.655 | 7.190 | 6.655 | 7.023 | 160,281 | +0.36(+5.42%) |
Nov 17, 2004 | 6.688 | 7.023 | 6.648 | 6.661 | 131,723 | +0.01(+0.20%) |
Nov 16, 2004 | 6.675 | 6.889 | 6.641 | 6.648 | 48,891 | -0.08(-1.19%) |
Nov 15, 2004 | 6.722 | 6.842 | 6.568 | 6.728 | 59,657 | +0.04(+0.60%) |
Nov 12, 2004 | 6.608 | 6.702 | 6.347 | 6.688 | 132,920 | +0.13(+2.04%) |
Nov 11, 2004 | 6.120 | 6.655 | 6.120 | 6.554 | 172,691 | +0.35(+5.72%) |
Nov 10, 2004 | 6.267 | 6.267 | 6.113 | 6.200 | 122,005 | +0.01(+0.22%) |
Nov 09, 2004 | 5.946 | 6.220 | 5.886 | 6.187 | 638,285 | +0.23(+3.93%) |
Nov 08, 2004 | 5.999 | 6.053 | 5.745 | 5.953 | 295,145 | -0.12(-1.98%) |
Nov 05, 2004 | 6.053 | 6.073 | 5.973 | 6.073 | 36,482 | +0.04(+0.67%) |
Nov 04, 2004 | 6.073 | 6.073 | 5.999 | 6.033 | 37,528 | -0.03(-0.55%) |
Nov 03, 2004 | 5.718 | 6.073 | 5.571 | 6.066 | 117,220 | +0.38(+6.71%) |
Nov 02, 2004 | 5.598 | 5.712 | 5.504 | 5.685 | 28,856 | +0.01(+0.12%) |