Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.839 | 5.990 | 5.839 | 5.990 | 5,502 | +0.19(+3.28%) |
Aug 30, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 800 | -0.10(-1.69%) |
Aug 29, 2005 | 5.700 | 5.900 | 5.700 | 5.900 | 2,900 | +0.10(+1.72%) |
Aug 26, 2005 | 5.720 | 5.890 | 5.720 | 5.800 | 1,600 | -0.04(-0.68%) |
Aug 25, 2005 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | +0.04(+0.69%) |
Aug 24, 2005 | 5.800 | 5.800 | 5.800 | 5.800 | 448 | -0.02(-0.33%) |
Aug 23, 2005 | 5.810 | 5.819 | 5.810 | 5.819 | 310 | +0.02(+0.33%) |
Aug 22, 2005 | 5.810 | 5.810 | 5.800 | 5.800 | 2,250 | +0.03(+0.52%) |
Aug 19, 2005 | 5.790 | 5.790 | 5.770 | 5.770 | 1,047 | +0.16(+2.85%) |
Aug 18, 2005 | 5.630 | 5.630 | 5.610 | 5.610 | 600 | -0.17(-2.94%) |
Aug 17, 2005 | 5.600 | 5.780 | 5.600 | 5.780 | 900 | +0.02(+0.35%) |
Aug 16, 2005 | 5.780 | 5.940 | 5.670 | 5.760 | 3,437 | -0.07(-1.20%) |
Aug 15, 2005 | 5.600 | 5.920 | 5.600 | 5.830 | 6,089 | +0.30(+5.42%) |
Aug 12, 2005 | 5.610 | 5.800 | 5.530 | 5.530 | 2,220 | -0.27(-4.66%) |
Aug 11, 2005 | 5.570 | 5.870 | 5.570 | 5.800 | 10,850 | +0.12(+2.11%) |
Aug 10, 2005 | 5.830 | 5.830 | 5.570 | 5.680 | 1,600 | -0.17(-2.91%) |
Aug 09, 2005 | 5.760 | 5.850 | 5.720 | 5.850 | 4,501 | +0.09(+1.54%) |
Aug 08, 2005 | 5.830 | 5.830 | 5.760 | 5.761 | 5,600 | -0.07(-1.18%) |
Aug 05, 2005 | 5.820 | 5.900 | 5.820 | 5.830 | 2,200 | +0.06(+1.04%) |
Aug 04, 2005 | 5.900 | 5.902 | 5.760 | 5.770 | 1,400 | +0.02(+0.35%) |
Aug 03, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 1,250 | -0.04(-0.69%) |
Aug 02, 2005 | 5.650 | 5.840 | 5.560 | 5.790 | 30,300 | +0.24(+4.32%) |
Aug 01, 2005 | 5.660 | 5.660 | 5.510 | 5.550 | 4,500 | -0.14(-2.46%) |
Jul 29, 2005 | 5.800 | 5.950 | 5.650 | 5.690 | 6,408 | +0.06(+1.07%) |
Jul 28, 2005 | 5.690 | 5.880 | 5.510 | 5.630 | 11,443 | +0.12(+2.18%) |
Jul 27, 2005 | 5.500 | 5.622 | 5.500 | 5.510 | 1,602 | +0.09(+1.66%) |
Jul 26, 2005 | 5.450 | 5.450 | 5.400 | 5.420 | 4,800 | +0.02(+0.37%) |
Jul 25, 2005 | 5.900 | 5.900 | 5.400 | 5.400 | 3,520 | -0.34(-5.92%) |
Jul 22, 2005 | 5.800 | 5.800 | 5.740 | 5.740 | 700 | -0.11(-1.88%) |
Jul 21, 2005 | 5.880 | 5.880 | 5.640 | 5.850 | 4,299 | +0.03(+0.52%) |
Jul 20, 2005 | 5.661 | 5.910 | 5.661 | 5.820 | 3,760 | -0.11(-1.85%) |
Jul 19, 2005 | 6.310 | 6.310 | 5.810 | 5.930 | 6,628 | -0.50(-7.78%) |
Jul 18, 2005 | 6.360 | 6.430 | 6.300 | 6.430 | 2,900 | -0.12(-1.83%) |
Jul 15, 2005 | 6.430 | 6.550 | 6.426 | 6.550 | 660 | -0.07(-1.06%) |
Jul 14, 2005 | 6.500 | 6.844 | 6.500 | 6.620 | 14,926 | +0.32(+5.08%) |
Jul 13, 2005 | 6.410 | 6.410 | 6.300 | 6.300 | 515 | -0.21(-3.23%) |
Jul 12, 2005 | 6.510 | 6.740 | 6.260 | 6.510 | 13,813 | -0.02(-0.31%) |
Jul 11, 2005 | 6.510 | 6.780 | 6.320 | 6.530 | 29,507 | +0.02(+0.31%) |
Jul 08, 2005 | 6.550 | 6.640 | 6.500 | 6.510 | 5,400 | +0.01(+0.15%) |
Jul 07, 2005 | 5.850 | 6.500 | 5.850 | 6.500 | 3,500 | +0.66(+11.30%) |
Jul 06, 2005 | 6.400 | 6.400 | 5.580 | 5.840 | 9,250 | -0.04(-0.68%) |
Jul 05, 2005 | 6.090 | 6.400 | 5.380 | 5.880 | 12,100 | -0.18(-2.97%) |
Jul 01, 2005 | 6.130 | 6.360 | 5.880 | 6.060 | 9,700 | +0.15(+2.54%) |
Jun 30, 2005 | 5.380 | 6.490 | 5.380 | 5.910 | 33,067 | +0.26(+4.60%) |
Jun 29, 2005 | 5.450 | 5.850 | 5.450 | 5.650 | 5,400 | +0.07(+1.25%) |
Jun 28, 2005 | 5.380 | 5.920 | 5.380 | 5.580 | 10,152 | +0.20(+3.72%) |
Jun 27, 2005 | 5.480 | 5.580 | 5.360 | 5.380 | 12,650 | +0.02(+0.37%) |
Jun 24, 2005 | 5.420 | 5.550 | 5.250 | 5.360 | 4,288 | -0.05(-0.92%) |
Jun 23, 2005 | 5.510 | 5.700 | 5.320 | 5.410 | 11,500 | -0.14(-2.52%) |
Jun 22, 2005 | 5.740 | 5.960 | 5.300 | 5.550 | 41,908 | -0.19(-3.31%) |
Jun 21, 2005 | 6.500 | 6.500 | 5.580 | 5.740 | 11,034 | +0.10(+1.77%) |
Jun 20, 2005 | 5.820 | 6.000 | 5.500 | 5.640 | 12,800 | +0.39(+7.43%) |
Jun 17, 2005 | 5.250 | 5.250 | 5.200 | 5.250 | 1,800 | +0.02(+0.38%) |
Jun 16, 2005 | 5.450 | 5.760 | 5.190 | 5.230 | 4,933 | -0.17(-3.15%) |
Jun 15, 2005 | 5.480 | 5.700 | 5.360 | 5.400 | 13,500 | +0.04(+0.75%) |
Jun 14, 2005 | 5.630 | 5.670 | 5.360 | 5.360 | 8,959 | -0.39(-6.78%) |
Jun 13, 2005 | 5.900 | 5.900 | 5.750 | 5.750 | 3,400 | -0.15(-2.54%) |
Jun 10, 2005 | 5.900 | 5.900 | 5.900 | 5.900 | 546 | +0.00(+0.00%) |
Jun 09, 2005 | 5.900 | 6.030 | 5.810 | 5.900 | 2,387 | +0.03(+0.58%) |
Jun 08, 2005 | 5.928 | 5.960 | 5.866 | 5.866 | 3,436 | -0.08(-1.41%) |
Jun 07, 2005 | 5.950 | 5.960 | 5.950 | 5.950 | 3,300 | -0.08(-1.33%) |
Jun 06, 2005 | 6.030 | 6.030 | 6.030 | 6.030 | 300 | -0.17(-2.74%) |
Jun 03, 2005 | 5.961 | 6.200 | 5.961 | 6.200 | 1,386 | +0.08(+1.31%) |
Jun 02, 2005 | 6.100 | 6.270 | 5.990 | 6.120 | 14,000 | -0.10(-1.61%) |
Jun 01, 2005 | 5.740 | 6.220 | 5.740 | 6.220 | 2,714 | -0.13(-2.05%) |
May 31, 2005 | 5.810 | 6.350 | 5.810 | 6.350 | 300 | +0.00(+0.00%) |
May 27, 2005 | 6.180 | 6.410 | 6.150 | 6.350 | 1,700 | +0.29(+4.79%) |
May 26, 2005 | 5.930 | 6.380 | 5.910 | 6.060 | 11,790 | +0.21(+3.59%) |
May 25, 2005 | 6.150 | 6.150 | 5.710 | 5.850 | 2,909 | -0.26(-4.26%) |
May 24, 2005 | 6.310 | 6.310 | 6.110 | 6.110 | 6,500 | -0.27(-4.23%) |
May 23, 2005 | 6.250 | 6.430 | 6.250 | 6.380 | 4,440 | +0.27(+4.42%) |
May 20, 2005 | 6.070 | 6.150 | 5.670 | 6.110 | 7,116 | -0.23(-3.63%) |
May 19, 2005 | 6.280 | 6.640 | 6.250 | 6.340 | 1,901 | +0.07(+1.12%) |
May 18, 2005 | 6.060 | 6.270 | 6.050 | 6.270 | 2,600 | -0.08(-1.26%) |
May 17, 2005 | 5.880 | 6.550 | 5.870 | 6.350 | 7,252 | +0.02(+0.32%) |
May 16, 2005 | 6.220 | 6.680 | 5.740 | 6.330 | 19,504 | +0.08(+1.28%) |
May 13, 2005 | 6.910 | 6.910 | 6.040 | 6.250 | 12,670 | -0.58(-8.51%) |
May 12, 2005 | 7.680 | 7.700 | 6.831 | 6.831 | 19,568 | -1.92(-21.93%) |
May 11, 2005 | 8.150 | 8.750 | 8.140 | 8.750 | 9,600 | +0.65(+8.02%) |
May 10, 2005 | 7.831 | 8.100 | 7.831 | 8.100 | 1,732 | +0.11(+1.38%) |
May 09, 2005 | 8.000 | 8.000 | 7.990 | 7.990 | 262 | -0.03(-0.37%) |
May 06, 2005 | 8.020 | 8.020 | 7.840 | 8.020 | 2,672 | -0.16(-1.96%) |
May 05, 2005 | 8.530 | 8.560 | 7.950 | 8.180 | 4,300 | -0.35(-4.10%) |
May 04, 2005 | 7.900 | 8.600 | 7.550 | 8.530 | 18,386 | +0.32(+3.90%) |
May 03, 2005 | 7.730 | 8.210 | 7.720 | 8.210 | 5,700 | -0.08(-0.97%) |
May 02, 2005 | 7.862 | 8.293 | 7.540 | 8.290 | 7,136 | -0.01(-0.12%) |
Apr 29, 2005 | 8.390 | 8.390 | 7.700 | 8.300 | 6,219 | +0.21(+2.60%) |
Apr 28, 2005 | 8.090 | 8.790 | 7.890 | 8.090 | 24,036 | -0.21(-2.47%) |
Apr 27, 2005 | 8.210 | 8.650 | 8.140 | 8.295 | 20,300 | -0.29(-3.32%) |
Apr 26, 2005 | 8.450 | 8.760 | 8.350 | 8.580 | 13,765 | -0.49(-5.40%) |
Apr 25, 2005 | 9.070 | 9.190 | 9.000 | 9.070 | 3,213 | +0.44(+5.10%) |
Apr 22, 2005 | 9.240 | 9.330 | 8.630 | 8.630 | 11,424 | -0.97(-10.10%) |
Apr 21, 2005 | 8.870 | 9.600 | 8.430 | 9.600 | 34,653 | +0.60(+6.67%) |
Apr 20, 2005 | 7.785 | 9.210 | 7.785 | 9.000 | 14,304 | +0.95(+11.73%) |
Apr 19, 2005 | 7.700 | 8.055 | 6.680 | 8.055 | 35,605 | +0.00(+0.06%) |
Apr 18, 2005 | 8.530 | 8.590 | 8.050 | 8.050 | 5,424 | -0.90(-10.06%) |
Apr 15, 2005 | 8.970 | 9.060 | 8.500 | 8.950 | 7,180 | -0.25(-2.72%) |
Apr 14, 2005 | 9.350 | 9.350 | 8.750 | 9.200 | 6,722 | -0.33(-3.46%) |
Apr 13, 2005 | 8.920 | 9.530 | 8.920 | 9.530 | 2,570 | +0.46(+5.07%) |
Apr 12, 2005 | 9.000 | 9.700 | 8.320 | 9.070 | 18,884 | +0.15(+1.64%) |
Apr 11, 2005 | 8.980 | 9.190 | 8.850 | 8.924 | 6,675 | -0.46(-4.86%) |
Apr 08, 2005 | 9.460 | 9.470 | 9.050 | 9.380 | 13,426 | -0.32(-3.30%) |
Apr 07, 2005 | 9.450 | 9.810 | 9.000 | 9.700 | 24,990 | +0.05(+0.52%) |
Apr 06, 2005 | 10.00 | 10.00 | 9.250 | 9.650 | 19,636 | -0.24(-2.43%) |
Apr 05, 2005 | 10.25 | 10.25 | 9.760 | 9.890 | 10,241 | -0.11(-1.10%) |
Apr 04, 2005 | 10.00 | 10.35 | 9.000 | 10.00 | 66,367 | +0.00(+0.00%) |
Apr 01, 2005 | 10.10 | 10.10 | 8.700 | 10.00 | 63,983 | -0.05(-0.50%) |
Mar 31, 2005 | 9.810 | 10.05 | 8.942 | 10.05 | 94,242 | +0.20(+2.03%) |
Mar 30, 2005 | 9.320 | 10.37 | 9.300 | 9.850 | 100,029 | +0.45(+4.79%) |
Mar 29, 2005 | 8.601 | 10.00 | 8.601 | 9.400 | 86,340 | +0.17(+1.84%) |
Mar 28, 2005 | 9.490 | 9.490 | 9.000 | 9.230 | 36,495 | +0.03(+0.33%) |
Mar 24, 2005 | 8.450 | 9.200 | 8.250 | 9.200 | 18,502 | +0.42(+4.78%) |
Mar 23, 2005 | 8.340 | 8.890 | 7.874 | 8.780 | 36,358 | +0.44(+5.28%) |
Mar 22, 2005 | 8.000 | 8.340 | 7.980 | 8.340 | 10,800 | +0.37(+4.62%) |
Mar 21, 2005 | 7.900 | 8.000 | 7.820 | 7.972 | 5,650 | -0.03(-0.35%) |
Mar 18, 2005 | 7.361 | 8.000 | 7.361 | 8.000 | 8,046 | +0.59(+7.96%) |
Mar 17, 2005 | 7.610 | 7.610 | 7.410 | 7.410 | 2,023 | -0.34(-4.39%) |
Mar 16, 2005 | 8.010 | 8.020 | 7.700 | 7.750 | 14,980 | -0.50(-6.05%) |
Mar 15, 2005 | 8.190 | 8.980 | 7.840 | 8.249 | 56,962 | +0.15(+1.84%) |
Mar 14, 2005 | 7.630 | 8.250 | 7.630 | 8.100 | 14,111 | +0.60(+8.00%) |
Mar 11, 2005 | 6.980 | 7.500 | 6.960 | 7.500 | 20,730 | -0.07(-0.92%) |
Mar 10, 2005 | 6.600 | 7.570 | 6.600 | 7.570 | 10,177 | +0.31(+4.27%) |
Mar 09, 2005 | 7.490 | 7.490 | 7.011 | 7.260 | 2,800 | -0.14(-1.89%) |
Mar 08, 2005 | 8.500 | 8.500 | 7.400 | 7.400 | 15,450 | -0.71(-8.75%) |
Mar 07, 2005 | 6.990 | 8.110 | 6.990 | 8.110 | 22,968 | +0.78(+10.64%) |
Mar 04, 2005 | 6.740 | 7.340 | 6.662 | 7.330 | 24,715 | +0.64(+9.57%) |
Mar 03, 2005 | 6.450 | 6.690 | 6.450 | 6.690 | 4,700 | +0.19(+2.92%) |
Mar 02, 2005 | 6.460 | 6.500 | 6.450 | 6.500 | 1,400 | -0.09(-1.35%) |
Mar 01, 2005 | 6.450 | 6.590 | 6.450 | 6.589 | 2,350 | +0.09(+1.37%) |
Feb 28, 2005 | 6.340 | 6.590 | 6.340 | 6.500 | 13,981 | +0.25(+4.00%) |
Feb 25, 2005 | 6.130 | 6.250 | 6.130 | 6.250 | 3,326 | +0.16(+2.63%) |
Feb 24, 2005 | 6.000 | 6.120 | 6.000 | 6.090 | 3,800 | +0.01(+0.16%) |
Feb 23, 2005 | 6.170 | 6.190 | 6.010 | 6.080 | 6,030 | +0.08(+1.33%) |
Feb 22, 2005 | 6.250 | 6.250 | 6.000 | 6.000 | 6,700 | -0.21(-3.38%) |
Feb 18, 2005 | 6.160 | 6.240 | 6.100 | 6.210 | 4,100 | +0.20(+3.33%) |
Feb 17, 2005 | 6.010 | 6.250 | 6.000 | 6.010 | 14,800 | -0.13(-2.12%) |
Feb 16, 2005 | 6.000 | 6.180 | 5.960 | 6.140 | 17,047 | +0.22(+3.72%) |
Feb 15, 2005 | 5.860 | 5.920 | 5.860 | 5.920 | 2,110 | +0.33(+5.90%) |
Feb 14, 2005 | 5.720 | 5.930 | 5.180 | 5.590 | 9,622 | +0.11(+2.01%) |
Feb 11, 2005 | 5.400 | 5.480 | 5.230 | 5.480 | 15,164 | +0.09(+1.67%) |
Feb 10, 2005 | 5.360 | 5.390 | 5.271 | 5.390 | 2,550 | +0.05(+0.94%) |
Feb 09, 2005 | 5.310 | 5.380 | 5.280 | 5.340 | 11,200 | -0.04(-0.69%) |
Feb 08, 2005 | 5.390 | 5.400 | 5.210 | 5.377 | 2,840 | +0.03(+0.50%) |
Feb 07, 2005 | 5.350 | 5.420 | 5.340 | 5.350 | 400 | +0.02(+0.38%) |
Feb 04, 2005 | 5.150 | 5.390 | 5.070 | 5.330 | 13,250 | +0.13(+2.50%) |
Feb 03, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 5.211 | 5.211 | 5.140 | 5.200 | 6,000 | -0.07(-1.33%) |
Jan 31, 2005 | 5.160 | 5.270 | 5.150 | 5.270 | 1,000 | +0.11(+2.13%) |
Jan 28, 2005 | 5.190 | 5.190 | 5.160 | 5.160 | 900 | -0.02(-0.39%) |
Jan 27, 2005 | 5.200 | 5.310 | 5.180 | 5.180 | 2,200 | +0.05(+0.97%) |
Jan 26, 2005 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 5.100 | 5.200 | 5.100 | 5.130 | 6,129 | +0.00(+0.00%) |
Jan 24, 2005 | 5.050 | 5.130 | 5.050 | 5.130 | 9,900 | +0.00(+0.00%) |
Jan 21, 2005 | 5.030 | 5.130 | 5.030 | 5.130 | 5,550 | -0.01(-0.19%) |
Jan 20, 2005 | 5.120 | 5.140 | 5.110 | 5.140 | 700 | +0.12(+2.39%) |
Jan 19, 2005 | 5.011 | 5.020 | 5.011 | 5.020 | 300 | +0.00(+0.00%) |
Jan 18, 2005 | 5.100 | 5.100 | 5.020 | 5.020 | 2,300 | -0.12(-2.33%) |
Jan 14, 2005 | 5.000 | 5.140 | 5.000 | 5.140 | 1,100 | +0.06(+1.18%) |
Jan 13, 2005 | 5.190 | 5.190 | 5.080 | 5.080 | 200 | +0.05(+0.99%) |
Jan 12, 2005 | 5.000 | 5.169 | 4.700 | 5.030 | 1,736 | +0.02(+0.40%) |
Jan 11, 2005 | 5.030 | 5.040 | 5.010 | 5.010 | 2,100 | -0.09(-1.76%) |
Jan 10, 2005 | 4.981 | 5.100 | 4.980 | 5.100 | 6,636 | +0.00(+0.00%) |
Jan 07, 2005 | 5.090 | 5.100 | 5.090 | 5.100 | 901 | +0.18(+3.66%) |
Jan 06, 2005 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 5.000 | 5.000 | 4.730 | 4.920 | 15,962 | -0.08(-1.60%) |
Jan 04, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 2,666 | +0.00(+0.00%) |
Jan 03, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.00(+0.00%) |
Dec 31, 2004 | 5.216 | 5.216 | 5.000 | 5.000 | 400 | +0.02(+0.40%) |
Dec 30, 2004 | 4.965 | 4.980 | 4.965 | 4.980 | 700 | +0.03(+0.61%) |
Dec 29, 2004 | 4.974 | 5.020 | 4.950 | 4.950 | 600 | -0.03(-0.62%) |
Dec 28, 2004 | 5.088 | 5.100 | 4.950 | 4.981 | 6,600 | +0.02(+0.42%) |
Dec 27, 2004 | 4.980 | 4.980 | 4.900 | 4.960 | 1,500 | -0.04(-0.80%) |
Dec 23, 2004 | 4.821 | 5.000 | 4.810 | 5.000 | 3,100 | +0.28(+5.93%) |
Dec 22, 2004 | 4.830 | 4.919 | 4.710 | 4.720 | 17,100 | -0.06(-1.26%) |
Dec 21, 2004 | 4.770 | 4.810 | 4.770 | 4.780 | 2,000 | -0.02(-0.42%) |
Dec 20, 2004 | 4.810 | 4.900 | 4.800 | 4.800 | 10,100 | -0.10(-2.04%) |
Dec 17, 2004 | 5.250 | 5.250 | 4.560 | 4.900 | 99,900 | -0.60(-10.91%) |
Dec 16, 2004 | 5.300 | 5.505 | 5.300 | 5.500 | 2,300 | +0.06(+1.10%) |
Dec 15, 2004 | 5.400 | 5.590 | 5.280 | 5.440 | 5,800 | +0.04(+0.74%) |
Dec 14, 2004 | 5.400 | 5.553 | 5.400 | 5.400 | 5,200 | -0.05(-0.92%) |
Dec 13, 2004 | 5.500 | 5.650 | 5.450 | 5.450 | 14,100 | -0.03(-0.55%) |
Dec 10, 2004 | 5.282 | 5.480 | 5.282 | 5.480 | 1,600 | +0.08(+1.48%) |
Dec 09, 2004 | 5.260 | 5.400 | 5.250 | 5.400 | 1,500 | +0.01(+0.19%) |
Dec 08, 2004 | 5.430 | 5.430 | 5.250 | 5.390 | 3,400 | -0.06(-1.10%) |
Dec 07, 2004 | 5.440 | 5.450 | 5.300 | 5.450 | 3,500 | +0.00(+0.00%) |
Dec 06, 2004 | 5.310 | 5.450 | 5.310 | 5.450 | 3,300 | +0.05(+0.93%) |
Dec 03, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 800 | +0.00(+0.00%) |
Dec 02, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 5.400 | 5.400 | 5.390 | 5.400 | 4,400 | +0.01(+0.19%) |
Nov 30, 2004 | 5.530 | 5.670 | 5.100 | 5.390 | 7,000 | -0.09(-1.64%) |
Nov 29, 2004 | 5.050 | 5.660 | 5.050 | 5.480 | 3,700 | +0.08(+1.48%) |
Nov 26, 2004 | 5.320 | 5.620 | 5.270 | 5.400 | 5,900 | -0.03(-0.55%) |
Nov 24, 2004 | 5.310 | 5.590 | 5.250 | 5.430 | 5,500 | +0.27(+5.23%) |
Nov 23, 2004 | 5.220 | 5.430 | 5.000 | 5.160 | 17,900 | -0.12(-2.27%) |
Nov 22, 2004 | 5.300 | 5.350 | 5.020 | 5.280 | 8,200 | -0.07(-1.31%) |
Nov 19, 2004 | 5.450 | 5.450 | 5.350 | 5.350 | 5,400 | -0.15(-2.73%) |
Nov 18, 2004 | 5.700 | 5.701 | 5.500 | 5.500 | 1,200 | -0.23(-4.01%) |
Nov 17, 2004 | 5.700 | 5.800 | 5.601 | 5.730 | 4,600 | -0.08(-1.38%) |
Nov 16, 2004 | 5.880 | 5.880 | 5.810 | 5.810 | 600 | +0.01(+0.16%) |
Nov 15, 2004 | 5.850 | 5.850 | 5.801 | 5.801 | 2,100 | +0.03(+0.54%) |
Nov 12, 2004 | 5.970 | 5.970 | 5.770 | 5.770 | 2,900 | -0.11(-1.87%) |
Nov 11, 2004 | 5.950 | 5.950 | 5.880 | 5.880 | 1,800 | +0.00(+0.00%) |
Nov 10, 2004 | 5.960 | 5.960 | 5.800 | 5.880 | 3,700 | +0.06(+1.03%) |
Nov 09, 2004 | 5.980 | 5.980 | 5.780 | 5.820 | 2,300 | -0.18(-3.00%) |
Nov 08, 2004 | 5.440 | 6.030 | 5.440 | 6.000 | 17,400 | +0.45(+8.11%) |
Nov 05, 2004 | 5.330 | 5.550 | 5.330 | 5.550 | 5,400 | +0.22(+4.13%) |
Nov 04, 2004 | 5.251 | 5.400 | 5.250 | 5.330 | 4,600 | +0.12(+2.30%) |
Nov 03, 2004 | 5.690 | 5.690 | 4.800 | 5.210 | 36,300 | -0.17(-3.16%) |
Nov 02, 2004 | 5.600 | 5.600 | 5.260 | 5.380 | 41,900 | -0.30(-5.28%) |
Nov 01, 2004 | 6.390 | 6.629 | 5.400 | 5.680 | 23,100 | -0.71(-11.11%) |
Oct 29, 2004 | 6.300 | 6.420 | 6.260 | 6.390 | 3,600 | +0.04(+0.63%) |
Oct 28, 2004 | 6.700 | 6.700 | 6.300 | 6.350 | 14,700 | -0.30(-4.51%) |
Oct 27, 2004 | 5.780 | 6.690 | 5.780 | 6.650 | 71,100 | +0.66(+11.02%) |
Oct 26, 2004 | 5.750 | 5.990 | 5.580 | 5.990 | 22,600 | +0.24(+4.17%) |
Oct 25, 2004 | 5.500 | 5.940 | 5.410 | 5.750 | 2,400 | +0.20(+3.60%) |
Oct 22, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 400 | -0.21(-3.65%) |
Oct 21, 2004 | 5.550 | 5.760 | 5.550 | 5.760 | 2,400 | +0.17(+3.04%) |
Oct 20, 2004 | 5.500 | 5.700 | 5.500 | 5.590 | 3,400 | -0.02(-0.36%) |
Oct 19, 2004 | 5.680 | 5.980 | 5.610 | 5.610 | 3,600 | -0.24(-4.09%) |
Oct 18, 2004 | 5.810 | 5.970 | 5.530 | 5.849 | 6,400 | +0.20(+3.52%) |
Oct 15, 2004 | 5.410 | 5.650 | 5.410 | 5.650 | 1,200 | +0.18(+3.29%) |
Oct 14, 2004 | 5.700 | 5.700 | 5.410 | 5.470 | 1,100 | -0.02(-0.36%) |
Oct 13, 2004 | 5.450 | 5.490 | 5.450 | 5.490 | 800 | +0.09(+1.67%) |
Oct 12, 2004 | 5.331 | 5.400 | 5.331 | 5.400 | 400 | +0.01(+0.19%) |
Oct 11, 2004 | 5.610 | 5.810 | 5.390 | 5.390 | 7,000 | -0.21(-3.75%) |
Oct 08, 2004 | 5.500 | 5.800 | 5.410 | 5.600 | 16,800 | +0.13(+2.38%) |
Oct 07, 2004 | 5.290 | 5.639 | 5.290 | 5.470 | 12,200 | -0.38(-6.50%) |
Oct 06, 2004 | 5.290 | 5.900 | 5.290 | 5.850 | 5,800 | +0.32(+5.79%) |
Oct 05, 2004 | 5.290 | 5.600 | 5.290 | 5.530 | 8,400 | +0.05(+0.93%) |
Oct 04, 2004 | 5.200 | 5.530 | 5.200 | 5.479 | 16,500 | +0.14(+2.60%) |
Oct 01, 2004 | 5.400 | 5.400 | 5.290 | 5.340 | 6,300 | -0.15(-2.73%) |
Sep 30, 2004 | 5.410 | 5.490 | 5.400 | 5.490 | 8,100 | +0.14(+2.62%) |
Sep 29, 2004 | 5.420 | 5.470 | 5.350 | 5.350 | 5,200 | -0.09(-1.65%) |
Sep 28, 2004 | 5.460 | 5.670 | 5.360 | 5.440 | 24,200 | +0.04(+0.74%) |
Sep 27, 2004 | 5.390 | 5.650 | 5.380 | 5.400 | 14,400 | -0.05(-0.92%) |
Sep 24, 2004 | 5.510 | 5.511 | 5.310 | 5.450 | 11,300 | -0.10(-1.80%) |
Sep 23, 2004 | 5.550 | 5.650 | 5.550 | 5.550 | 2,500 | -0.15(-2.63%) |
Sep 22, 2004 | 5.550 | 5.900 | 5.550 | 5.700 | 5,400 | -0.29(-4.83%) |
Sep 21, 2004 | 5.140 | 5.990 | 5.120 | 5.989 | 24,000 | -0.00(-0.02%) |
Sep 20, 2004 | 5.770 | 6.040 | 5.760 | 5.990 | 19,300 | +0.22(+3.81%) |
Sep 17, 2004 | 5.660 | 5.901 | 5.340 | 5.770 | 31,900 | -0.09(-1.52%) |
Sep 16, 2004 | 5.630 | 5.880 | 5.630 | 5.859 | 3,900 | +0.05(+0.84%) |
Sep 15, 2004 | 5.990 | 5.990 | 5.300 | 5.810 | 14,000 | -0.03(-0.50%) |
Sep 14, 2004 | 5.670 | 5.880 | 5.670 | 5.839 | 6,200 | +0.06(+1.02%) |
Sep 13, 2004 | 5.800 | 5.850 | 5.710 | 5.780 | 5,500 | -0.10(-1.70%) |
Sep 10, 2004 | 6.000 | 6.000 | 5.720 | 5.880 | 12,904 | +0.05(+0.86%) |
Sep 09, 2004 | 5.770 | 6.230 | 5.620 | 5.830 | 31,500 | +0.15(+2.64%) |
Sep 08, 2004 | 5.630 | 5.780 | 5.590 | 5.680 | 15,500 | +0.08(+1.43%) |
Sep 07, 2004 | 5.610 | 5.700 | 5.200 | 5.600 | 25,400 | -0.10(-1.75%) |
Sep 03, 2004 | 5.500 | 6.130 | 5.350 | 5.700 | 75,800 | +0.26(+4.80%) |
Sep 02, 2004 | 4.610 | 5.900 | 4.600 | 5.439 | 81,700 | +0.74(+15.72%) |