Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.24 | 12.25 | 12.09 | 12.23 | 362,402 | -0.03(-0.25%) |
Jul 28, 2005 | 12.15 | 12.33 | 12.15 | 12.26 | 931,998 | +0.07(+0.59%) |
Jul 27, 2005 | 11.86 | 12.40 | 11.66 | 12.19 | 1,349,121 | +0.71(+6.20%) |
Jul 26, 2005 | 11.48 | 11.48 | 11.26 | 11.48 | 414,138 | -0.01(-0.11%) |
Jul 25, 2005 | 11.58 | 11.60 | 11.48 | 11.49 | 169,137 | -0.11(-0.92%) |
Jul 22, 2005 | 11.56 | 11.67 | 11.47 | 11.60 | 198,487 | +0.05(+0.40%) |
Jul 21, 2005 | 11.75 | 11.75 | 11.36 | 11.55 | 228,584 | -0.21(-1.76%) |
Jul 20, 2005 | 11.54 | 11.77 | 11.54 | 11.76 | 285,295 | +0.19(+1.69%) |
Jul 19, 2005 | 11.18 | 11.65 | 11.18 | 11.56 | 267,137 | +0.42(+3.79%) |
Jul 18, 2005 | 11.06 | 11.24 | 11.05 | 11.14 | 248,483 | +0.06(+0.58%) |
Jul 15, 2005 | 11.00 | 11.13 | 10.98 | 11.08 | 390,260 | +0.01(+0.07%) |
Jul 14, 2005 | 11.23 | 11.29 | 10.77 | 11.07 | 1,337,679 | -0.19(-1.68%) |
Jul 13, 2005 | 11.81 | 11.83 | 11.13 | 11.26 | 906,378 | -0.60(-5.07%) |
Jul 12, 2005 | 11.80 | 11.95 | 11.73 | 11.86 | 244,752 | +0.03(+0.24%) |
Jul 11, 2005 | 11.58 | 11.90 | 11.58 | 11.83 | 419,361 | +0.20(+1.73%) |
Jul 08, 2005 | 11.48 | 11.68 | 11.45 | 11.63 | 336,534 | +0.15(+1.31%) |
Jul 07, 2005 | 11.71 | 11.73 | 11.39 | 11.48 | 629,291 | -0.26(-2.21%) |
Jul 06, 2005 | 11.99 | 12.14 | 11.66 | 11.74 | 283,554 | -0.20(-1.70%) |
Jul 05, 2005 | 11.73 | 11.94 | 11.72 | 11.94 | 419,610 | +0.21(+1.77%) |
Jul 01, 2005 | 11.74 | 11.89 | 11.68 | 11.73 | 245,995 | -0.00(-0.02%) |
Jun 30, 2005 | 11.88 | 11.89 | 11.67 | 11.74 | 341,260 | -0.14(-1.22%) |
Jun 29, 2005 | 11.98 | 12.16 | 11.84 | 11.88 | 808,378 | -0.08(-0.64%) |
Jun 28, 2005 | 11.53 | 12.00 | 11.51 | 11.96 | 471,844 | +0.47(+4.08%) |
Jun 27, 2005 | 11.55 | 11.65 | 11.46 | 11.49 | 658,641 | -0.05(-0.40%) |
Jun 24, 2005 | 11.73 | 11.73 | 11.08 | 11.53 | 2,083,129 | -0.20(-1.66%) |
Jun 23, 2005 | 11.70 | 11.88 | 11.65 | 11.73 | 847,926 | +0.22(+1.87%) |
Jun 22, 2005 | 11.26 | 11.54 | 11.06 | 11.51 | 768,332 | +0.60(+5.53%) |
Jun 21, 2005 | 10.90 | 10.94 | 10.80 | 10.91 | 304,696 | +0.07(+0.65%) |
Jun 20, 2005 | 10.81 | 10.86 | 10.62 | 10.84 | 192,020 | -0.00(-0.04%) |
Jun 17, 2005 | 10.60 | 10.90 | 10.60 | 10.85 | 318,376 | +0.30(+2.82%) |
Jun 16, 2005 | 10.55 | 10.65 | 10.49 | 10.55 | 372,849 | -0.01(-0.10%) |
Jun 15, 2005 | 10.58 | 10.58 | 10.47 | 10.56 | 149,736 | -0.02(-0.15%) |
Jun 14, 2005 | 10.37 | 10.58 | 10.37 | 10.57 | 208,934 | +0.23(+2.19%) |
Jun 13, 2005 | 10.08 | 10.37 | 10.08 | 10.35 | 584,022 | +0.28(+2.73%) |
Jun 10, 2005 | 10.06 | 10.15 | 10.05 | 10.07 | 191,772 | +0.02(+0.20%) |
Jun 09, 2005 | 9.930 | 10.15 | 9.870 | 10.05 | 227,589 | +0.14(+1.38%) |
Jun 08, 2005 | 10.09 | 10.12 | 9.900 | 9.914 | 414,138 | -0.21(-2.08%) |
Jun 07, 2005 | 10.15 | 10.33 | 10.08 | 10.13 | 619,590 | +0.02(+0.22%) |
Jun 06, 2005 | 9.649 | 10.17 | 9.647 | 10.10 | 794,698 | +0.46(+4.82%) |
Jun 03, 2005 | 9.639 | 9.683 | 9.619 | 9.639 | 184,061 | +0.04(+0.38%) |
Jun 02, 2005 | 9.589 | 9.760 | 9.569 | 9.603 | 281,315 | +0.00(+0.02%) |
Jun 01, 2005 | 9.398 | 9.655 | 9.398 | 9.601 | 572,829 | +0.22(+2.38%) |
May 31, 2005 | 9.307 | 9.462 | 9.265 | 9.378 | 366,879 | +0.11(+1.19%) |
May 27, 2005 | 9.227 | 9.301 | 9.227 | 9.267 | 186,300 | +0.06(+0.66%) |
May 26, 2005 | 9.275 | 9.289 | 9.148 | 9.207 | 285,792 | -0.03(-0.30%) |
May 25, 2005 | 9.317 | 9.329 | 9.158 | 9.235 | 180,081 | -0.08(-0.88%) |
May 24, 2005 | 9.376 | 9.380 | 9.287 | 9.317 | 379,067 | -0.06(-0.64%) |
May 23, 2005 | 9.110 | 9.438 | 9.110 | 9.378 | 914,586 | +0.29(+3.16%) |
May 20, 2005 | 9.575 | 9.575 | 8.967 | 9.090 | 590,986 | -0.50(-5.22%) |
May 19, 2005 | 9.508 | 9.950 | 9.508 | 9.591 | 866,830 | +0.15(+1.60%) |
May 18, 2005 | 9.169 | 9.504 | 9.148 | 9.440 | 712,865 | +0.27(+2.89%) |
May 17, 2005 | 9.106 | 9.247 | 9.056 | 9.175 | 214,406 | +0.06(+0.64%) |
May 16, 2005 | 8.897 | 9.126 | 8.867 | 9.116 | 609,392 | +0.27(+3.04%) |
May 13, 2005 | 9.136 | 9.136 | 8.594 | 8.847 | 1,098,399 | -0.25(-2.74%) |
May 12, 2005 | 9.146 | 9.146 | 8.925 | 9.096 | 902,896 | -0.10(-1.09%) |
May 11, 2005 | 8.644 | 9.297 | 8.604 | 9.197 | 2,497,516 | +0.96(+11.72%) |
May 10, 2005 | 8.463 | 8.463 | 8.087 | 8.232 | 494,478 | -0.21(-2.50%) |
May 09, 2005 | 8.509 | 8.624 | 8.389 | 8.443 | 431,052 | -0.05(-0.64%) |
May 06, 2005 | 8.218 | 8.799 | 8.218 | 8.497 | 612,129 | +0.30(+3.65%) |
May 05, 2005 | 8.061 | 8.284 | 8.061 | 8.198 | 329,818 | +0.16(+2.00%) |
May 04, 2005 | 7.991 | 8.214 | 7.924 | 8.037 | 258,929 | +0.03(+0.33%) |
May 03, 2005 | 7.771 | 8.091 | 7.739 | 8.011 | 529,301 | +0.29(+3.75%) |
May 02, 2005 | 7.548 | 7.751 | 7.498 | 7.721 | 333,051 | +0.14(+1.83%) |
Apr 29, 2005 | 7.796 | 7.852 | 7.560 | 7.582 | 425,828 | -0.21(-2.71%) |
Apr 28, 2005 | 7.952 | 8.007 | 7.691 | 7.794 | 454,433 | -0.15(-1.85%) |
Apr 27, 2005 | 8.362 | 8.391 | 7.751 | 7.940 | 971,297 | -0.32(-3.89%) |
Apr 26, 2005 | 8.352 | 8.364 | 8.212 | 8.262 | 264,899 | -0.08(-0.96%) |
Apr 25, 2005 | 8.381 | 8.433 | 8.208 | 8.342 | 208,686 | -0.04(-0.48%) |
Apr 22, 2005 | 8.463 | 8.563 | 8.342 | 8.383 | 351,706 | -0.05(-0.62%) |
Apr 21, 2005 | 8.445 | 8.531 | 8.387 | 8.435 | 361,656 | -0.01(-0.12%) |
Apr 20, 2005 | 8.411 | 8.523 | 8.383 | 8.445 | 276,589 | +0.03(+0.38%) |
Apr 19, 2005 | 8.312 | 8.507 | 8.310 | 8.413 | 228,584 | +0.10(+1.16%) |
Apr 18, 2005 | 8.300 | 8.340 | 8.246 | 8.316 | 238,782 | +0.02(+0.22%) |
Apr 15, 2005 | 8.393 | 8.441 | 8.262 | 8.298 | 278,082 | -0.09(-1.13%) |
Apr 14, 2005 | 8.443 | 8.469 | 8.352 | 8.393 | 284,797 | -0.05(-0.60%) |
Apr 13, 2005 | 8.262 | 8.513 | 8.262 | 8.443 | 493,483 | +0.18(+2.21%) |
Apr 12, 2005 | 7.779 | 8.288 | 7.769 | 8.260 | 654,910 | +0.46(+5.87%) |
Apr 11, 2005 | 7.846 | 7.846 | 7.751 | 7.802 | 254,701 | -0.03(-0.41%) |
Apr 08, 2005 | 7.669 | 7.900 | 7.572 | 7.834 | 346,483 | +0.17(+2.28%) |
Apr 07, 2005 | 7.749 | 7.749 | 7.636 | 7.659 | 142,772 | -0.10(-1.27%) |
Apr 06, 2005 | 7.800 | 7.806 | 7.739 | 7.757 | 265,396 | -0.02(-0.28%) |
Apr 05, 2005 | 7.870 | 7.904 | 7.753 | 7.779 | 339,518 | -0.09(-1.15%) |
Apr 04, 2005 | 7.987 | 8.001 | 7.856 | 7.870 | 224,107 | -0.11(-1.44%) |
Apr 01, 2005 | 8.041 | 8.051 | 7.968 | 7.984 | 358,422 | -0.01(-0.08%) |
Mar 31, 2005 | 7.792 | 8.017 | 7.759 | 7.991 | 401,950 | +0.20(+2.61%) |
Mar 30, 2005 | 7.699 | 7.820 | 7.699 | 7.787 | 248,980 | +0.10(+1.28%) |
Mar 29, 2005 | 7.878 | 7.878 | 7.627 | 7.689 | 510,148 | -0.19(-2.40%) |
Mar 28, 2005 | 8.001 | 8.001 | 7.864 | 7.878 | 334,544 | -0.13(-1.63%) |
Mar 24, 2005 | 7.960 | 8.021 | 7.946 | 8.009 | 259,178 | +0.06(+0.73%) |
Mar 23, 2005 | 8.147 | 8.147 | 7.928 | 7.950 | 351,955 | -0.20(-2.42%) |
Mar 22, 2005 | 8.230 | 8.260 | 8.141 | 8.147 | 379,564 | -0.06(-0.76%) |
Mar 21, 2005 | 8.242 | 8.250 | 8.153 | 8.210 | 96,507 | -0.03(-0.39%) |
Mar 18, 2005 | 8.282 | 8.282 | 8.196 | 8.242 | 197,244 | +0.01(+0.10%) |
Mar 17, 2005 | 8.202 | 8.272 | 8.163 | 8.234 | 311,163 | +0.03(+0.42%) |
Mar 16, 2005 | 8.179 | 8.262 | 8.179 | 8.200 | 732,266 | +0.02(+0.25%) |
Mar 15, 2005 | 8.015 | 8.181 | 8.015 | 8.179 | 530,793 | +0.16(+2.06%) |
Mar 14, 2005 | 7.991 | 8.023 | 7.940 | 8.015 | 233,559 | -0.03(-0.32%) |
Mar 11, 2005 | 7.948 | 8.087 | 7.948 | 8.041 | 211,173 | +0.09(+1.16%) |
Mar 10, 2005 | 7.970 | 7.982 | 7.930 | 7.948 | 255,198 | -0.03(-0.40%) |
Mar 09, 2005 | 8.047 | 8.047 | 7.980 | 7.980 | 419,113 | -0.06(-0.75%) |
Mar 08, 2005 | 8.113 | 8.115 | 8.009 | 8.041 | 245,747 | -0.09(-1.14%) |
Mar 07, 2005 | 8.041 | 8.149 | 7.997 | 8.133 | 266,143 | +0.03(+0.40%) |
Mar 04, 2005 | 7.838 | 8.169 | 7.838 | 8.101 | 1,062,831 | +0.26(+3.36%) |
Mar 03, 2005 | 7.836 | 7.886 | 7.828 | 7.838 | 486,021 | +0.00(+0.03%) |
Mar 02, 2005 | 7.890 | 7.890 | 7.830 | 7.836 | 358,173 | -0.05(-0.69%) |
Mar 01, 2005 | 7.984 | 7.987 | 7.862 | 7.890 | 584,768 | -0.11(-1.38%) |
Feb 28, 2005 | 7.934 | 8.081 | 7.918 | 8.001 | 474,829 | +0.07(+0.89%) |
Feb 25, 2005 | 7.890 | 7.980 | 7.840 | 7.930 | 267,386 | -0.03(-0.33%) |
Feb 24, 2005 | 7.920 | 7.991 | 7.802 | 7.956 | 367,376 | +0.04(+0.46%) |
Feb 23, 2005 | 7.639 | 7.938 | 7.538 | 7.920 | 1,141,679 | +0.53(+7.21%) |
Feb 22, 2005 | 7.279 | 7.438 | 7.269 | 7.387 | 588,002 | +0.03(+0.38%) |
Feb 18, 2005 | 7.438 | 7.452 | 7.359 | 7.359 | 136,305 | -0.07(-0.92%) |
Feb 17, 2005 | 7.548 | 7.550 | 7.422 | 7.428 | 132,822 | -0.12(-1.57%) |
Feb 16, 2005 | 7.578 | 7.601 | 7.522 | 7.546 | 132,325 | -0.04(-0.50%) |
Feb 15, 2005 | 7.659 | 7.663 | 7.508 | 7.584 | 193,015 | -0.07(-0.97%) |
Feb 14, 2005 | 7.729 | 7.729 | 7.611 | 7.659 | 368,620 | -0.06(-0.73%) |
Feb 11, 2005 | 7.699 | 7.739 | 7.679 | 7.715 | 181,076 | +0.03(+0.39%) |
Feb 10, 2005 | 7.800 | 7.820 | 7.679 | 7.685 | 300,716 | -0.11(-1.47%) |
Feb 09, 2005 | 7.649 | 7.800 | 7.641 | 7.800 | 776,789 | +0.15(+1.97%) |
Feb 08, 2005 | 7.595 | 7.659 | 7.595 | 7.649 | 355,189 | +0.05(+0.71%) |
Feb 07, 2005 | 7.317 | 7.639 | 7.317 | 7.595 | 661,626 | +0.27(+3.71%) |
Feb 04, 2005 | 7.293 | 7.327 | 7.257 | 7.323 | 145,508 | +0.04(+0.58%) |
Feb 03, 2005 | 7.297 | 7.297 | 7.249 | 7.281 | 65,665 | -0.01(-0.08%) |
Feb 02, 2005 | 7.297 | 7.327 | 7.257 | 7.287 | 296,488 | -0.00(-0.06%) |
Feb 01, 2005 | 7.341 | 7.347 | 7.285 | 7.291 | 241,269 | -0.06(-0.79%) |
Jan 31, 2005 | 7.211 | 7.349 | 7.211 | 7.349 | 674,311 | +0.16(+2.21%) |
Jan 28, 2005 | 7.291 | 7.305 | 7.168 | 7.190 | 549,199 | -0.10(-1.35%) |
Jan 27, 2005 | 6.977 | 7.327 | 6.977 | 7.289 | 494,230 | +0.31(+4.50%) |
Jan 26, 2005 | 6.825 | 7.034 | 6.825 | 6.975 | 249,478 | +0.15(+2.24%) |
Jan 25, 2005 | 6.817 | 6.835 | 6.778 | 6.823 | 194,757 | +0.01(+0.09%) |
Jan 24, 2005 | 6.837 | 6.875 | 6.752 | 6.817 | 193,513 | -0.03(-0.50%) |
Jan 21, 2005 | 6.869 | 6.877 | 6.841 | 6.851 | 60,939 | -0.02(-0.26%) |
Jan 20, 2005 | 6.895 | 6.907 | 6.855 | 6.869 | 169,635 | -0.03(-0.38%) |
Jan 19, 2005 | 6.983 | 6.983 | 6.885 | 6.895 | 179,584 | -0.09(-1.24%) |
Jan 18, 2005 | 6.803 | 6.993 | 6.732 | 6.981 | 384,041 | +0.18(+2.66%) |
Jan 14, 2005 | 6.674 | 6.805 | 6.660 | 6.801 | 130,584 | +0.15(+2.21%) |
Jan 13, 2005 | 6.784 | 6.790 | 6.628 | 6.654 | 244,503 | -0.14(-2.07%) |
Jan 12, 2005 | 6.827 | 6.835 | 6.754 | 6.794 | 222,863 | -0.03(-0.44%) |
Jan 11, 2005 | 6.805 | 6.871 | 6.726 | 6.825 | 260,670 | +0.11(+1.62%) |
Jan 10, 2005 | 6.634 | 6.716 | 6.634 | 6.716 | 171,873 | +0.05(+0.78%) |
Jan 07, 2005 | 6.666 | 6.710 | 6.654 | 6.664 | 270,620 | +0.00(+0.00%) |
Jan 06, 2005 | 6.585 | 6.664 | 6.553 | 6.664 | 299,224 | +0.09(+1.35%) |
Jan 05, 2005 | 6.634 | 6.634 | 6.563 | 6.575 | 118,147 | -0.07(-1.09%) |
Jan 04, 2005 | 6.664 | 6.732 | 6.525 | 6.648 | 266,640 | -0.01(-0.09%) |
Jan 03, 2005 | 6.833 | 6.833 | 6.604 | 6.654 | 243,508 | -0.18(-2.62%) |
Dec 31, 2004 | 6.774 | 6.833 | 6.684 | 6.833 | 401,701 | +0.17(+2.53%) |
Dec 30, 2004 | 6.664 | 6.684 | 6.654 | 6.664 | 52,482 | +0.00(+0.00%) |
Dec 29, 2004 | 6.674 | 6.728 | 6.654 | 6.664 | 144,761 | -0.01(-0.15%) |
Dec 28, 2004 | 6.684 | 6.684 | 6.646 | 6.674 | 168,888 | +0.01(+0.12%) |
Dec 27, 2004 | 6.634 | 6.704 | 6.634 | 6.666 | 338,524 | +0.03(+0.48%) |
Dec 23, 2004 | 6.593 | 6.642 | 6.593 | 6.634 | 160,183 | +0.06(+0.89%) |
Dec 22, 2004 | 6.634 | 6.642 | 6.533 | 6.575 | 343,747 | -0.06(-0.97%) |
Dec 21, 2004 | 6.503 | 6.656 | 6.503 | 6.640 | 810,617 | +0.14(+2.10%) |
Dec 20, 2004 | 6.493 | 6.513 | 6.398 | 6.503 | 815,591 | +0.00(+0.00%) |
Dec 17, 2004 | 6.413 | 6.537 | 6.413 | 6.503 | 445,229 | +0.13(+1.99%) |
Dec 16, 2004 | 6.352 | 6.394 | 6.266 | 6.376 | 569,347 | +0.03(+0.54%) |
Dec 15, 2004 | 6.413 | 6.413 | 6.314 | 6.342 | 1,151,628 | -0.02(-0.32%) |
Dec 14, 2004 | 6.443 | 6.443 | 6.352 | 6.362 | 267,386 | -0.05(-0.78%) |
Dec 13, 2004 | 6.513 | 6.513 | 6.362 | 6.413 | 157,198 | -0.12(-1.85%) |
Dec 10, 2004 | 6.573 | 6.573 | 6.477 | 6.533 | 415,879 | -0.03(-0.46%) |
Dec 09, 2004 | 6.553 | 6.599 | 6.515 | 6.563 | 257,686 | +0.00(+0.00%) |
Dec 08, 2004 | 6.493 | 6.593 | 6.318 | 6.563 | 1,876,432 | -0.07(-1.09%) |
Dec 07, 2004 | 6.845 | 6.857 | 6.634 | 6.636 | 79,345 | -0.21(-3.03%) |
Dec 06, 2004 | 6.927 | 6.927 | 6.817 | 6.843 | 101,233 | -0.08(-1.19%) |
Dec 03, 2004 | 6.929 | 6.945 | 6.895 | 6.925 | 175,355 | -0.00(-0.03%) |
Dec 02, 2004 | 7.006 | 7.006 | 6.919 | 6.927 | 93,025 | -0.07(-0.95%) |
Dec 01, 2004 | 6.965 | 7.106 | 6.965 | 6.993 | 158,442 | -0.06(-0.88%) |
Nov 30, 2004 | 6.897 | 7.154 | 6.895 | 7.056 | 605,662 | +0.21(+3.05%) |
Nov 29, 2004 | 6.634 | 6.915 | 6.634 | 6.847 | 842,454 | +0.52(+8.30%) |
Nov 26, 2004 | 6.370 | 6.370 | 6.314 | 6.322 | 65,416 | -0.03(-0.44%) |
Nov 24, 2004 | 6.376 | 6.382 | 6.272 | 6.350 | 251,965 | -0.03(-0.41%) |
Nov 23, 2004 | 6.517 | 6.533 | 6.332 | 6.376 | 237,538 | -0.19(-2.91%) |
Nov 22, 2004 | 6.593 | 6.593 | 6.523 | 6.567 | 152,472 | -0.02(-0.31%) |
Nov 19, 2004 | 6.774 | 6.794 | 6.515 | 6.587 | 239,280 | -0.20(-2.93%) |
Nov 18, 2004 | 6.855 | 6.855 | 6.786 | 6.786 | 84,071 | -0.07(-1.00%) |
Nov 17, 2004 | 6.867 | 6.903 | 6.805 | 6.855 | 347,727 | +0.01(+0.12%) |
Nov 16, 2004 | 6.825 | 6.905 | 6.823 | 6.847 | 78,350 | +0.02(+0.24%) |
Nov 15, 2004 | 6.825 | 6.895 | 6.734 | 6.831 | 126,853 | +0.02(+0.24%) |
Nov 12, 2004 | 6.634 | 6.815 | 6.616 | 6.815 | 166,401 | +0.19(+2.82%) |
Nov 11, 2004 | 6.553 | 6.634 | 6.497 | 6.628 | 256,442 | +0.09(+1.45%) |
Nov 10, 2004 | 6.513 | 6.533 | 6.441 | 6.533 | 183,812 | +0.00(+0.03%) |
Nov 09, 2004 | 6.453 | 6.531 | 6.449 | 6.531 | 160,680 | -0.02(-0.34%) |
Nov 08, 2004 | 6.583 | 6.624 | 6.537 | 6.553 | 92,776 | -0.06(-0.94%) |
Nov 05, 2004 | 6.632 | 6.634 | 6.599 | 6.616 | 159,685 | -0.01(-0.12%) |
Nov 04, 2004 | 6.433 | 6.632 | 6.433 | 6.624 | 290,767 | +0.20(+3.16%) |
Nov 03, 2004 | 6.423 | 6.543 | 6.392 | 6.421 | 536,763 | +0.01(+0.16%) |
Nov 02, 2004 | 6.352 | 6.493 | 6.352 | 6.411 | 377,574 | +0.10(+1.56%) |
Nov 01, 2004 | 6.312 | 6.463 | 6.258 | 6.312 | 466,372 | -0.01(-0.19%) |
Oct 29, 2004 | 6.453 | 6.463 | 6.191 | 6.324 | 435,529 | -0.25(-3.73%) |
Oct 28, 2004 | 6.429 | 6.674 | 6.419 | 6.569 | 669,586 | +0.14(+2.12%) |
Oct 27, 2004 | 6.131 | 6.523 | 6.131 | 6.433 | 1,419,015 | +0.31(+5.09%) |
Oct 26, 2004 | 5.910 | 6.121 | 5.860 | 6.121 | 225,351 | +0.20(+3.43%) |
Oct 25, 2004 | 5.830 | 5.918 | 5.813 | 5.918 | 146,751 | +0.07(+1.17%) |
Oct 22, 2004 | 5.850 | 5.860 | 5.769 | 5.850 | 231,569 | -0.01(-0.17%) |
Oct 21, 2004 | 5.858 | 5.862 | 5.811 | 5.860 | 539,250 | -0.01(-0.17%) |
Oct 20, 2004 | 5.840 | 5.870 | 5.832 | 5.870 | 339,767 | +0.06(+1.11%) |
Oct 19, 2004 | 5.789 | 5.844 | 5.759 | 5.805 | 339,518 | +0.02(+0.28%) |
Oct 18, 2004 | 5.898 | 5.898 | 5.759 | 5.789 | 201,721 | -0.10(-1.71%) |
Oct 15, 2004 | 5.783 | 5.968 | 5.783 | 5.890 | 267,386 | +0.11(+1.84%) |
Oct 14, 2004 | 5.733 | 5.797 | 5.731 | 5.783 | 247,239 | +0.05(+0.88%) |
Oct 13, 2004 | 5.699 | 5.820 | 5.699 | 5.733 | 123,868 | +0.06(+1.03%) |
Oct 12, 2004 | 5.679 | 5.689 | 5.623 | 5.675 | 173,366 | -0.02(-0.39%) |
Oct 11, 2004 | 5.669 | 5.721 | 5.669 | 5.697 | 71,634 | -0.01(-0.11%) |
Oct 08, 2004 | 5.809 | 5.900 | 5.703 | 5.703 | 134,812 | -0.12(-2.04%) |
Oct 07, 2004 | 5.809 | 5.928 | 5.793 | 5.822 | 229,828 | +0.00(+0.07%) |
Oct 06, 2004 | 5.729 | 5.830 | 5.729 | 5.818 | 179,335 | +0.06(+1.08%) |
Oct 05, 2004 | 5.649 | 5.755 | 5.639 | 5.755 | 176,350 | +0.09(+1.52%) |
Oct 04, 2004 | 5.649 | 5.669 | 5.606 | 5.669 | 232,564 | +0.02(+0.36%) |
Oct 01, 2004 | 5.566 | 5.649 | 5.528 | 5.649 | 284,797 | +0.08(+1.48%) |
Sep 30, 2004 | 5.468 | 5.566 | 5.458 | 5.566 | 551,438 | +0.09(+1.65%) |
Sep 29, 2004 | 5.478 | 5.488 | 5.446 | 5.476 | 300,965 | +0.00(+0.00%) |
Sep 28, 2004 | 5.448 | 5.484 | 5.438 | 5.476 | 346,732 | +0.04(+0.81%) |
Sep 27, 2004 | 5.458 | 5.460 | 5.397 | 5.432 | 794,946 | -0.05(-0.84%) |
Sep 24, 2004 | 5.347 | 5.544 | 5.327 | 5.478 | 7,543,041 | +0.19(+3.61%) |
Sep 23, 2004 | 5.025 | 5.297 | 5.005 | 5.287 | 571,088 | +0.24(+4.74%) |
Sep 22, 2004 | 5.038 | 5.076 | 4.959 | 5.048 | 137,548 | +0.01(+0.20%) |
Sep 21, 2004 | 5.056 | 5.072 | 5.032 | 5.038 | 46,015 | -0.01(-0.24%) |
Sep 20, 2004 | 5.136 | 5.148 | 5.036 | 5.050 | 77,106 | -0.09(-1.68%) |
Sep 17, 2004 | 5.307 | 5.307 | 5.136 | 5.136 | 158,939 | -0.18(-3.37%) |
Sep 16, 2004 | 5.297 | 5.317 | 5.287 | 5.315 | 32,583 | +0.02(+0.34%) |
Sep 15, 2004 | 5.293 | 5.297 | 5.257 | 5.297 | 74,619 | +0.00(+0.08%) |
Sep 14, 2004 | 5.297 | 5.305 | 5.287 | 5.293 | 23,878 | -0.04(-0.68%) |
Sep 13, 2004 | 5.327 | 5.347 | 5.317 | 5.329 | 183,066 | +0.00(+0.04%) |
Sep 10, 2004 | 5.337 | 5.377 | 5.307 | 5.327 | 58,203 | -0.02(-0.38%) |
Sep 09, 2004 | 5.307 | 5.395 | 5.307 | 5.347 | 69,396 | +0.02(+0.42%) |
Sep 08, 2004 | 5.347 | 5.357 | 5.239 | 5.325 | 218,386 | -0.02(-0.38%) |
Sep 07, 2004 | 5.444 | 5.448 | 5.345 | 5.345 | 82,081 | -0.10(-1.81%) |
Sep 03, 2004 | 5.468 | 5.488 | 5.438 | 5.444 | 78,847 | -0.04(-0.66%) |
Sep 02, 2004 | 5.548 | 5.550 | 5.480 | 5.480 | 95,761 | -0.07(-1.23%) |
Sep 01, 2004 | 5.610 | 5.677 | 5.546 | 5.548 | 120,386 | -0.07(-1.29%) |
Aug 31, 2004 | 5.667 | 5.669 | 5.528 | 5.621 | 88,797 | -0.06(-1.03%) |
Aug 30, 2004 | 5.669 | 5.751 | 5.560 | 5.679 | 293,752 | -0.00(-0.04%) |
Aug 27, 2004 | 5.484 | 5.699 | 5.484 | 5.681 | 48,253 | +0.19(+3.48%) |
Aug 26, 2004 | 5.528 | 5.544 | 5.488 | 5.490 | 17,162 | -0.04(-0.69%) |
Aug 25, 2004 | 5.548 | 5.586 | 5.488 | 5.528 | 90,538 | -0.02(-0.36%) |
Aug 24, 2004 | 5.508 | 5.667 | 5.488 | 5.548 | 122,873 | +0.06(+1.10%) |
Aug 23, 2004 | 5.629 | 5.629 | 5.488 | 5.488 | 19,649 | -0.14(-2.50%) |
Aug 20, 2004 | 5.558 | 5.679 | 5.500 | 5.629 | 61,188 | +0.05(+0.90%) |
Aug 19, 2004 | 5.478 | 5.629 | 5.448 | 5.578 | 112,675 | +0.09(+1.65%) |
Aug 18, 2004 | 5.771 | 5.771 | 5.440 | 5.488 | 464,133 | -0.29(-5.08%) |
Aug 17, 2004 | 5.729 | 5.896 | 5.709 | 5.781 | 251,965 | +0.07(+1.23%) |
Aug 16, 2004 | 5.552 | 5.737 | 5.552 | 5.711 | 80,837 | +0.16(+2.86%) |
Aug 13, 2004 | 5.500 | 5.619 | 5.478 | 5.552 | 101,980 | +0.05(+0.95%) |
Aug 12, 2004 | 5.448 | 5.629 | 5.436 | 5.500 | 143,518 | +0.04(+0.81%) |
Aug 11, 2004 | 5.206 | 5.456 | 5.152 | 5.456 | 58,203 | +0.25(+4.79%) |
Aug 10, 2004 | 5.267 | 5.267 | 5.178 | 5.206 | 112,426 | -0.04(-0.80%) |
Aug 09, 2004 | 5.430 | 5.434 | 5.237 | 5.249 | 503,681 | -0.18(-3.33%) |
Aug 06, 2004 | 5.498 | 5.500 | 5.355 | 5.430 | 174,858 | -0.10(-1.75%) |
Aug 05, 2004 | 5.508 | 5.540 | 5.476 | 5.526 | 59,446 | +0.02(+0.33%) |
Aug 04, 2004 | 5.490 | 5.568 | 5.452 | 5.508 | 50,741 | +0.02(+0.37%) |
Aug 03, 2004 | 5.508 | 5.542 | 5.458 | 5.488 | 140,036 | -0.02(-0.36%) |