Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.994 | 3.025 | 2.985 | 3.014 | 2,616,000 | -0.00(-0.17%) |
Aug 30, 2005 | 3.025 | 3.094 | 3.001 | 3.019 | 1,628,000 | -0.01(-0.21%) |
Aug 29, 2005 | 2.950 | 3.026 | 2.938 | 3.025 | 1,628,800 | +0.08(+2.76%) |
Aug 26, 2005 | 3.024 | 3.025 | 2.906 | 2.944 | 2,672,800 | -0.08(-2.77%) |
Aug 25, 2005 | 3.070 | 3.070 | 3.027 | 3.027 | 2,604,000 | -0.04(-1.34%) |
Aug 24, 2005 | 3.181 | 3.181 | 3.058 | 3.069 | 3,772,000 | -0.13(-4.10%) |
Aug 23, 2005 | 3.300 | 3.308 | 3.163 | 3.200 | 1,883,200 | -0.10(-3.18%) |
Aug 22, 2005 | 3.335 | 3.339 | 3.260 | 3.305 | 1,880,000 | -0.03(-0.97%) |
Aug 19, 2005 | 3.354 | 3.364 | 3.325 | 3.337 | 1,390,400 | -0.02(-0.48%) |
Aug 18, 2005 | 3.356 | 3.379 | 3.341 | 3.354 | 1,633,600 | -0.00(-0.07%) |
Aug 17, 2005 | 3.401 | 3.428 | 3.356 | 3.356 | 1,065,600 | -0.01(-0.19%) |
Aug 16, 2005 | 3.388 | 3.400 | 3.356 | 3.362 | 1,088,800 | -0.03(-0.99%) |
Aug 15, 2005 | 3.467 | 3.467 | 3.364 | 3.396 | 1,349,600 | -0.09(-2.51%) |
Aug 12, 2005 | 3.362 | 3.487 | 3.322 | 3.484 | 1,705,600 | +0.12(+3.68%) |
Aug 11, 2005 | 3.337 | 3.388 | 3.329 | 3.360 | 903,200 | +0.04(+1.24%) |
Aug 10, 2005 | 3.375 | 3.385 | 3.316 | 3.319 | 1,340,000 | -0.04(-1.12%) |
Aug 09, 2005 | 3.369 | 3.385 | 3.354 | 3.356 | 982,400 | -0.03(-0.85%) |
Aug 08, 2005 | 3.475 | 3.475 | 3.353 | 3.385 | 1,432,800 | -0.11(-3.01%) |
Aug 05, 2005 | 3.553 | 3.553 | 3.460 | 3.490 | 1,112,800 | -0.06(-1.59%) |
Aug 04, 2005 | 3.600 | 3.610 | 3.541 | 3.546 | 1,212,000 | -0.06(-1.77%) |
Aug 03, 2005 | 3.625 | 3.646 | 3.592 | 3.610 | 2,560,000 | -0.02(-0.48%) |
Aug 02, 2005 | 3.634 | 3.736 | 3.624 | 3.627 | 2,023,200 | -0.02(-0.51%) |
Aug 01, 2005 | 3.556 | 3.725 | 3.556 | 3.646 | 3,764,000 | -0.03(-0.78%) |
Jul 29, 2005 | 3.688 | 3.710 | 3.669 | 3.675 | 2,656,000 | -0.04(-1.01%) |
Jul 28, 2005 | 3.609 | 3.938 | 3.569 | 3.712 | 9,071,200 | +0.40(+12.08%) |
Jul 27, 2005 | 3.212 | 3.325 | 3.200 | 3.312 | 3,909,600 | +0.10(+2.95%) |
Jul 26, 2005 | 3.197 | 3.256 | 3.139 | 3.217 | 2,027,200 | +0.02(+0.59%) |
Jul 25, 2005 | 3.167 | 3.269 | 3.160 | 3.199 | 3,220,000 | +0.01(+0.20%) |
Jul 22, 2005 | 3.180 | 3.192 | 3.150 | 3.192 | 1,831,200 | +0.01(+0.39%) |
Jul 21, 2005 | 3.181 | 3.199 | 3.156 | 3.180 | 1,474,400 | -0.00(-0.12%) |
Jul 20, 2005 | 3.138 | 3.188 | 3.138 | 3.184 | 1,521,600 | +0.04(+1.39%) |
Jul 19, 2005 | 3.139 | 3.160 | 3.125 | 3.140 | 1,533,600 | -0.00(-0.04%) |
Jul 18, 2005 | 3.154 | 3.156 | 3.131 | 3.141 | 2,845,600 | +0.00(+0.08%) |
Jul 15, 2005 | 3.138 | 3.172 | 3.107 | 3.139 | 1,876,000 | +0.01(+0.40%) |
Jul 14, 2005 | 3.149 | 3.175 | 3.125 | 3.126 | 1,404,000 | -0.02(-0.75%) |
Jul 13, 2005 | 3.156 | 3.175 | 3.120 | 3.150 | 2,044,800 | -0.01(-0.20%) |
Jul 12, 2005 | 3.156 | 3.176 | 3.140 | 3.156 | 2,200,000 | -0.04(-1.14%) |
Jul 11, 2005 | 3.181 | 3.243 | 3.169 | 3.192 | 2,752,000 | +0.00(+0.12%) |
Jul 08, 2005 | 3.083 | 3.203 | 3.083 | 3.189 | 6,836,800 | +0.10(+3.11%) |
Jul 07, 2005 | 3.095 | 3.100 | 3.056 | 3.092 | 3,610,400 | -0.01(-0.20%) |
Jul 06, 2005 | 3.107 | 3.125 | 3.085 | 3.099 | 2,796,000 | -0.00(-0.04%) |
Jul 05, 2005 | 3.150 | 3.160 | 3.035 | 3.100 | 4,975,200 | -0.06(-1.94%) |
Jul 01, 2005 | 3.216 | 3.216 | 3.144 | 3.161 | 2,221,600 | -0.05(-1.60%) |
Jun 30, 2005 | 3.275 | 3.312 | 3.163 | 3.212 | 2,068,800 | -0.03(-0.96%) |
Jun 29, 2005 | 3.175 | 3.276 | 3.169 | 3.244 | 3,770,400 | +0.09(+2.77%) |
Jun 28, 2005 | 3.106 | 3.186 | 3.097 | 3.156 | 3,686,400 | +0.06(+2.02%) |
Jun 27, 2005 | 3.135 | 3.141 | 3.075 | 3.094 | 4,634,400 | -0.04(-1.12%) |
Jun 24, 2005 | 3.219 | 3.231 | 3.129 | 3.129 | 7,509,600 | -0.01(-0.32%) |
Jun 23, 2005 | 3.487 | 3.487 | 3.013 | 3.139 | 27,536,000 | -1.32(-29.66%) |
Jun 22, 2005 | 4.669 | 4.679 | 4.459 | 4.463 | 4,105,600 | -0.19(-4.03%) |
Jun 21, 2005 | 4.688 | 4.750 | 4.641 | 4.650 | 1,606,400 | -0.03(-0.75%) |
Jun 20, 2005 | 4.787 | 4.791 | 4.673 | 4.685 | 1,259,200 | -0.14(-2.95%) |
Jun 17, 2005 | 4.883 | 4.912 | 4.791 | 4.827 | 1,110,400 | -0.00(-0.10%) |
Jun 16, 2005 | 4.781 | 4.835 | 4.769 | 4.832 | 1,499,200 | +0.05(+1.10%) |
Jun 15, 2005 | 4.915 | 4.915 | 4.763 | 4.780 | 2,940,000 | -0.14(-2.77%) |
Jun 14, 2005 | 4.854 | 4.920 | 4.832 | 4.916 | 1,934,400 | +0.07(+1.42%) |
Jun 13, 2005 | 4.846 | 4.860 | 4.808 | 4.848 | 1,208,000 | +0.00(+0.03%) |
Jun 10, 2005 | 4.785 | 4.871 | 4.785 | 4.846 | 1,239,200 | +0.06(+1.31%) |
Jun 09, 2005 | 4.756 | 4.799 | 4.750 | 4.784 | 1,400,800 | +0.03(+0.58%) |
Jun 08, 2005 | 4.758 | 4.782 | 4.745 | 4.756 | 1,326,400 | -0.00(-0.03%) |
Jun 07, 2005 | 4.742 | 4.824 | 4.736 | 4.758 | 1,566,400 | +0.02(+0.32%) |
Jun 06, 2005 | 4.819 | 4.819 | 4.692 | 4.742 | 2,060,000 | -0.08(-1.56%) |
Jun 03, 2005 | 4.931 | 4.950 | 4.809 | 4.817 | 1,616,800 | -0.13(-2.60%) |
Jun 02, 2005 | 4.862 | 4.999 | 4.862 | 4.946 | 2,437,600 | +0.09(+1.96%) |
Jun 01, 2005 | 4.838 | 4.894 | 4.750 | 4.851 | 2,318,400 | +0.03(+0.67%) |
May 31, 2005 | 4.809 | 4.819 | 4.776 | 4.819 | 1,182,400 | +0.01(+0.23%) |
May 27, 2005 | 4.787 | 4.843 | 4.781 | 4.808 | 764,000 | +0.03(+0.68%) |
May 26, 2005 | 4.591 | 4.808 | 4.591 | 4.775 | 4,176,800 | +0.18(+3.92%) |
May 25, 2005 | 4.728 | 4.728 | 4.559 | 4.595 | 1,912,800 | -0.16(-3.36%) |
May 24, 2005 | 4.812 | 4.812 | 4.706 | 4.755 | 1,208,800 | -0.05(-1.14%) |
May 23, 2005 | 4.819 | 4.894 | 4.806 | 4.810 | 1,315,200 | -0.01(-0.13%) |
May 20, 2005 | 4.896 | 4.896 | 4.777 | 4.816 | 1,232,000 | -0.09(-1.88%) |
May 19, 2005 | 4.969 | 5.014 | 4.894 | 4.909 | 680,000 | -0.05(-1.08%) |
May 18, 2005 | 4.874 | 5.010 | 4.862 | 4.963 | 896,800 | +0.09(+1.82%) |
May 17, 2005 | 4.836 | 4.875 | 4.814 | 4.874 | 853,600 | +0.04(+0.88%) |
May 16, 2005 | 4.765 | 4.844 | 4.753 | 4.831 | 904,000 | +0.05(+1.02%) |
May 13, 2005 | 4.875 | 4.875 | 4.742 | 4.782 | 1,143,200 | -0.11(-2.27%) |
May 12, 2005 | 4.947 | 4.957 | 4.878 | 4.894 | 1,666,400 | -0.05(-1.06%) |
May 11, 2005 | 4.950 | 4.981 | 4.925 | 4.946 | 794,400 | -0.01(-0.28%) |
May 10, 2005 | 5.034 | 5.043 | 4.938 | 4.960 | 976,800 | -0.07(-1.47%) |
May 09, 2005 | 5.056 | 5.056 | 4.969 | 5.034 | 967,200 | -0.03(-0.64%) |
May 06, 2005 | 5.081 | 5.105 | 5.001 | 5.066 | 762,400 | +0.08(+1.55%) |
May 05, 2005 | 4.944 | 5.000 | 4.934 | 4.989 | 741,600 | +0.02(+0.48%) |
May 04, 2005 | 4.954 | 4.982 | 4.912 | 4.965 | 823,200 | +0.01(+0.25%) |
May 03, 2005 | 5.001 | 5.003 | 4.938 | 4.952 | 1,582,400 | -0.09(-1.78%) |
May 02, 2005 | 5.044 | 5.046 | 4.939 | 5.043 | 1,768,800 | +0.02(+0.40%) |
Apr 29, 2005 | 4.994 | 5.044 | 4.954 | 5.022 | 1,952,000 | +0.03(+0.63%) |
Apr 28, 2005 | 5.056 | 5.058 | 4.933 | 4.991 | 2,286,400 | -0.07(-1.29%) |
Apr 27, 2005 | 5.131 | 5.144 | 4.963 | 5.056 | 900,800 | -0.09(-1.80%) |
Apr 26, 2005 | 5.189 | 5.309 | 5.117 | 5.149 | 998,400 | -0.04(-0.77%) |
Apr 25, 2005 | 5.069 | 5.218 | 5.069 | 5.189 | 1,148,800 | +0.13(+2.49%) |
Apr 22, 2005 | 5.213 | 5.213 | 5.006 | 5.062 | 2,036,800 | -0.15(-2.88%) |
Apr 21, 2005 | 5.136 | 5.213 | 5.136 | 5.213 | 766,400 | +0.09(+1.71%) |
Apr 20, 2005 | 5.136 | 5.220 | 5.079 | 5.125 | 1,511,200 | -0.01(-0.24%) |
Apr 19, 2005 | 5.032 | 5.150 | 5.026 | 5.138 | 880,000 | +0.12(+2.47%) |
Apr 18, 2005 | 4.930 | 5.015 | 4.919 | 5.014 | 1,295,200 | +0.08(+1.72%) |
Apr 15, 2005 | 5.037 | 5.144 | 4.875 | 4.929 | 1,797,600 | -0.11(-2.16%) |
Apr 14, 2005 | 5.039 | 5.039 | 4.976 | 5.037 | 1,536,000 | -0.05(-1.01%) |
Apr 13, 2005 | 5.206 | 5.206 | 5.041 | 5.089 | 800,800 | -0.13(-2.49%) |
Apr 12, 2005 | 5.250 | 5.250 | 5.100 | 5.219 | 1,500,800 | -0.07(-1.25%) |
Apr 11, 2005 | 5.189 | 5.384 | 5.133 | 5.285 | 2,223,200 | +0.10(+1.88%) |
Apr 08, 2005 | 5.388 | 5.394 | 5.062 | 5.188 | 5,308,800 | -0.39(-6.99%) |
Apr 07, 2005 | 5.513 | 5.577 | 5.500 | 5.577 | 624,800 | +0.05(+0.97%) |
Apr 06, 2005 | 5.560 | 5.593 | 5.500 | 5.524 | 478,400 | +0.02(+0.41%) |
Apr 05, 2005 | 5.539 | 5.549 | 5.500 | 5.501 | 776,800 | -0.03(-0.61%) |
Apr 04, 2005 | 5.527 | 5.572 | 5.501 | 5.535 | 799,200 | +0.00(+0.02%) |
Apr 01, 2005 | 5.562 | 5.635 | 5.466 | 5.534 | 676,800 | -0.02(-0.32%) |
Mar 31, 2005 | 5.500 | 5.620 | 5.481 | 5.551 | 633,600 | +0.02(+0.45%) |
Mar 30, 2005 | 5.513 | 5.610 | 5.475 | 5.526 | 790,400 | +0.00(+0.02%) |
Mar 29, 2005 | 5.675 | 5.700 | 5.521 | 5.525 | 1,467,200 | -0.16(-2.77%) |
Mar 28, 2005 | 5.546 | 5.714 | 5.500 | 5.683 | 1,603,200 | +0.14(+2.46%) |
Mar 24, 2005 | 5.550 | 5.569 | 5.509 | 5.546 | 1,337,600 | +0.02(+0.38%) |
Mar 23, 2005 | 5.629 | 5.629 | 5.510 | 5.525 | 719,200 | -0.15(-2.71%) |
Mar 22, 2005 | 5.575 | 5.750 | 5.575 | 5.679 | 961,600 | +0.10(+1.79%) |
Mar 21, 2005 | 5.586 | 5.665 | 5.527 | 5.579 | 611,200 | -0.04(-0.67%) |
Mar 18, 2005 | 5.719 | 5.725 | 5.594 | 5.616 | 1,294,400 | +0.05(+0.94%) |
Mar 17, 2005 | 5.700 | 5.700 | 5.450 | 5.564 | 3,144,000 | -0.15(-2.58%) |
Mar 16, 2005 | 5.732 | 5.740 | 5.688 | 5.711 | 1,006,400 | -0.04(-0.67%) |
Mar 15, 2005 | 5.763 | 5.812 | 5.681 | 5.750 | 947,200 | +0.02(+0.33%) |
Mar 14, 2005 | 5.671 | 5.735 | 5.657 | 5.731 | 1,173,600 | +0.09(+1.55%) |
Mar 11, 2005 | 5.600 | 5.688 | 5.582 | 5.644 | 2,573,600 | +0.06(+1.14%) |
Mar 10, 2005 | 5.744 | 5.758 | 5.515 | 5.580 | 2,043,200 | -0.19(-3.29%) |
Mar 09, 2005 | 5.819 | 5.859 | 5.769 | 5.770 | 1,338,400 | -0.07(-1.18%) |
Mar 08, 2005 | 5.866 | 5.869 | 5.812 | 5.839 | 1,216,800 | -0.04(-0.64%) |
Mar 07, 2005 | 5.821 | 5.907 | 5.801 | 5.876 | 1,362,400 | +0.07(+1.21%) |
Mar 04, 2005 | 5.742 | 5.806 | 5.713 | 5.806 | 904,000 | +0.09(+1.53%) |
Mar 03, 2005 | 5.700 | 5.731 | 5.696 | 5.719 | 1,389,600 | +0.03(+0.44%) |
Mar 02, 2005 | 5.713 | 5.737 | 5.692 | 5.694 | 1,143,200 | -0.02(-0.26%) |
Mar 01, 2005 | 5.666 | 5.714 | 5.614 | 5.709 | 1,268,000 | +0.02(+0.35%) |
Feb 28, 2005 | 5.711 | 5.819 | 5.650 | 5.689 | 1,106,400 | +0.04(+0.69%) |
Feb 25, 2005 | 5.575 | 5.679 | 5.575 | 5.650 | 2,277,600 | +0.05(+0.89%) |
Feb 24, 2005 | 5.594 | 5.624 | 5.513 | 5.600 | 1,961,600 | +0.01(+0.11%) |
Feb 23, 2005 | 5.638 | 5.639 | 5.564 | 5.594 | 3,188,800 | -0.05(-0.95%) |
Feb 22, 2005 | 5.900 | 5.904 | 5.639 | 5.647 | 4,252,000 | -0.30(-5.08%) |
Feb 18, 2005 | 6.025 | 6.025 | 5.889 | 5.950 | 2,911,200 | -0.08(-1.24%) |
Feb 17, 2005 | 6.062 | 6.128 | 5.987 | 6.025 | 1,511,200 | -0.03(-0.43%) |
Feb 16, 2005 | 6.010 | 6.065 | 6.010 | 6.051 | 1,996,000 | +0.04(+0.69%) |
Feb 15, 2005 | 5.987 | 6.037 | 5.975 | 6.010 | 1,583,200 | +0.02(+0.38%) |
Feb 14, 2005 | 6.044 | 6.062 | 5.986 | 5.987 | 988,000 | -0.07(-1.16%) |
Feb 11, 2005 | 5.800 | 6.069 | 5.800 | 6.058 | 3,501,600 | +0.27(+4.69%) |
Feb 10, 2005 | 5.900 | 5.978 | 5.707 | 5.786 | 1,682,400 | -0.11(-1.93%) |
Feb 09, 2005 | 6.111 | 6.116 | 5.886 | 5.900 | 1,312,800 | -0.21(-3.46%) |
Feb 08, 2005 | 6.106 | 6.151 | 6.088 | 6.111 | 696,800 | +0.00(+0.08%) |
Feb 07, 2005 | 6.112 | 6.181 | 6.070 | 6.106 | 642,400 | -0.01(-0.10%) |
Feb 04, 2005 | 6.053 | 6.188 | 6.051 | 6.112 | 1,566,400 | +0.09(+1.45%) |
Feb 03, 2005 | 6.065 | 6.072 | 5.996 | 6.025 | 1,393,600 | -0.04(-0.66%) |
Feb 02, 2005 | 6.103 | 6.112 | 5.992 | 6.065 | 1,628,000 | -0.04(-0.59%) |
Feb 01, 2005 | 6.135 | 6.135 | 6.100 | 6.101 | 2,141,600 | -0.03(-0.49%) |
Jan 31, 2005 | 6.094 | 6.150 | 6.088 | 6.131 | 2,353,600 | +0.06(+1.01%) |
Jan 28, 2005 | 6.080 | 6.156 | 6.029 | 6.070 | 1,691,200 | +0.02(+0.25%) |
Jan 27, 2005 | 5.900 | 6.124 | 5.900 | 6.055 | 1,904,000 | +0.17(+2.95%) |
Jan 26, 2005 | 5.975 | 5.975 | 5.812 | 5.881 | 2,562,400 | -0.09(-1.57%) |
Jan 25, 2005 | 6.037 | 6.120 | 5.963 | 5.975 | 999,200 | -0.06(-0.93%) |
Jan 24, 2005 | 6.140 | 6.155 | 6.009 | 6.031 | 631,200 | -0.08(-1.27%) |
Jan 21, 2005 | 6.119 | 6.140 | 6.082 | 6.109 | 1,456,000 | +0.01(+0.14%) |
Jan 20, 2005 | 6.250 | 6.250 | 6.094 | 6.100 | 1,036,800 | -0.15(-2.42%) |
Jan 19, 2005 | 6.355 | 6.357 | 6.242 | 6.251 | 974,400 | -0.08(-1.34%) |
Jan 18, 2005 | 6.263 | 6.400 | 6.250 | 6.336 | 1,458,400 | +0.14(+2.20%) |
Jan 14, 2005 | 6.244 | 6.250 | 6.162 | 6.200 | 960,000 | -0.03(-0.50%) |
Jan 13, 2005 | 6.166 | 6.281 | 6.166 | 6.231 | 1,135,200 | +0.04(+0.65%) |
Jan 12, 2005 | 6.115 | 6.206 | 6.084 | 6.191 | 1,055,200 | +0.05(+0.83%) |
Jan 11, 2005 | 6.225 | 6.225 | 6.129 | 6.140 | 929,600 | -0.14(-2.29%) |
Jan 10, 2005 | 6.125 | 6.369 | 6.116 | 6.284 | 1,116,800 | +0.17(+2.80%) |
Jan 07, 2005 | 6.183 | 6.188 | 6.080 | 6.112 | 692,800 | -0.08(-1.29%) |
Jan 06, 2005 | 6.175 | 6.281 | 6.141 | 6.192 | 1,723,200 | +0.01(+0.16%) |
Jan 05, 2005 | 6.388 | 6.389 | 6.056 | 6.183 | 3,949,600 | -0.32(-4.98%) |
Jan 04, 2005 | 6.550 | 6.569 | 6.450 | 6.506 | 1,205,600 | -0.03(-0.50%) |
Jan 03, 2005 | 6.559 | 6.605 | 6.510 | 6.539 | 754,400 | -0.02(-0.25%) |
Dec 31, 2004 | 6.606 | 6.609 | 6.537 | 6.555 | 959,200 | -0.05(-0.78%) |
Dec 30, 2004 | 6.683 | 6.688 | 6.588 | 6.606 | 515,200 | -0.04(-0.68%) |
Dec 29, 2004 | 6.650 | 6.725 | 6.634 | 6.651 | 662,400 | +0.00(+0.02%) |
Dec 28, 2004 | 6.681 | 6.706 | 6.577 | 6.650 | 1,252,000 | -0.04(-0.62%) |
Dec 27, 2004 | 6.750 | 6.781 | 6.670 | 6.691 | 1,084,800 | +0.00(+0.00%) |
Dec 23, 2004 | 6.607 | 6.750 | 6.594 | 6.691 | 796,800 | +0.06(+0.94%) |
Dec 22, 2004 | 6.395 | 6.629 | 6.395 | 6.629 | 1,474,400 | +0.20(+3.11%) |
Dec 21, 2004 | 6.306 | 6.531 | 6.301 | 6.429 | 927,200 | +0.13(+2.04%) |
Dec 20, 2004 | 6.335 | 6.362 | 6.275 | 6.300 | 976,000 | -0.03(-0.40%) |
Dec 17, 2004 | 6.303 | 6.325 | 6.251 | 6.325 | 1,008,800 | +0.04(+0.56%) |
Dec 16, 2004 | 6.244 | 6.311 | 6.214 | 6.290 | 1,142,400 | +0.04(+0.64%) |
Dec 15, 2004 | 6.175 | 6.275 | 6.159 | 6.250 | 1,564,000 | +0.03(+0.40%) |
Dec 14, 2004 | 6.207 | 6.244 | 6.145 | 6.225 | 592,800 | +0.05(+0.79%) |
Dec 13, 2004 | 6.131 | 6.184 | 6.101 | 6.176 | 825,600 | +0.04(+0.73%) |
Dec 10, 2004 | 5.955 | 6.231 | 5.955 | 6.131 | 1,396,800 | +0.19(+3.28%) |
Dec 09, 2004 | 5.938 | 5.981 | 5.888 | 5.936 | 722,400 | -0.02(-0.34%) |
Dec 08, 2004 | 5.814 | 5.956 | 5.814 | 5.956 | 948,800 | +0.13(+2.23%) |
Dec 07, 2004 | 6.088 | 6.088 | 5.825 | 5.826 | 903,200 | -0.28(-4.62%) |
Dec 06, 2004 | 6.150 | 6.221 | 6.066 | 6.109 | 1,245,600 | -0.01(-0.18%) |
Dec 03, 2004 | 6.128 | 6.181 | 6.059 | 6.120 | 620,000 | +0.00(+0.04%) |
Dec 02, 2004 | 5.907 | 6.192 | 5.895 | 6.117 | 1,083,200 | +0.20(+3.36%) |
Dec 01, 2004 | 5.844 | 5.945 | 5.840 | 5.919 | 708,000 | +0.05(+0.85%) |
Nov 30, 2004 | 5.912 | 5.935 | 5.798 | 5.869 | 556,000 | -0.06(-0.97%) |
Nov 29, 2004 | 5.810 | 5.945 | 5.777 | 5.926 | 809,600 | +0.15(+2.55%) |
Nov 26, 2004 | 5.825 | 5.839 | 5.777 | 5.779 | 355,200 | -0.03(-0.43%) |
Nov 24, 2004 | 5.763 | 5.831 | 5.763 | 5.804 | 447,200 | +0.06(+1.04%) |
Nov 23, 2004 | 5.695 | 5.786 | 5.647 | 5.744 | 548,000 | +0.03(+0.44%) |
Nov 22, 2004 | 5.750 | 5.750 | 5.686 | 5.719 | 682,400 | -0.03(-0.54%) |
Nov 19, 2004 | 5.750 | 5.771 | 5.662 | 5.750 | 616,800 | +0.00(+0.00%) |
Nov 18, 2004 | 5.714 | 5.865 | 5.714 | 5.750 | 1,139,200 | +0.04(+0.63%) |
Nov 17, 2004 | 5.744 | 5.819 | 5.679 | 5.714 | 899,200 | -0.04(-0.74%) |
Nov 16, 2004 | 5.862 | 5.875 | 5.740 | 5.756 | 995,200 | -0.12(-2.02%) |
Nov 15, 2004 | 5.800 | 5.891 | 5.796 | 5.875 | 909,600 | +0.06(+1.05%) |
Nov 12, 2004 | 5.728 | 5.826 | 5.726 | 5.814 | 1,022,400 | +0.05(+0.96%) |
Nov 11, 2004 | 5.606 | 5.766 | 5.562 | 5.759 | 1,260,000 | +0.14(+2.49%) |
Nov 10, 2004 | 5.577 | 5.688 | 5.554 | 5.619 | 1,309,600 | +0.04(+0.74%) |
Nov 09, 2004 | 5.531 | 5.633 | 5.530 | 5.577 | 855,200 | +0.02(+0.38%) |
Nov 08, 2004 | 5.436 | 5.619 | 5.419 | 5.556 | 1,847,200 | +0.11(+2.04%) |
Nov 05, 2004 | 5.506 | 5.534 | 5.385 | 5.445 | 1,513,600 | +0.00(+0.02%) |
Nov 04, 2004 | 5.438 | 5.452 | 5.294 | 5.444 | 1,812,800 | +0.01(+0.25%) |
Nov 03, 2004 | 5.362 | 5.444 | 5.310 | 5.430 | 1,610,400 | +0.17(+3.31%) |
Nov 02, 2004 | 5.071 | 5.366 | 5.056 | 5.256 | 2,732,800 | +0.21(+4.16%) |
Nov 01, 2004 | 5.037 | 5.095 | 5.000 | 5.046 | 1,042,400 | +0.03(+0.62%) |
Oct 29, 2004 | 5.088 | 5.144 | 4.963 | 5.015 | 1,108,000 | -0.06(-1.11%) |
Oct 28, 2004 | 4.940 | 5.081 | 4.940 | 5.071 | 3,280,800 | +0.14(+2.92%) |
Oct 27, 2004 | 5.051 | 5.098 | 4.794 | 4.928 | 5,769,600 | -0.12(-2.45%) |
Oct 26, 2004 | 5.575 | 5.612 | 5.014 | 5.051 | 8,742,400 | -0.58(-10.30%) |
Oct 25, 2004 | 5.438 | 5.656 | 5.438 | 5.631 | 1,786,400 | +0.18(+3.30%) |
Oct 22, 2004 | 5.519 | 5.575 | 5.429 | 5.451 | 1,593,600 | -0.06(-1.02%) |
Oct 21, 2004 | 5.438 | 5.532 | 5.394 | 5.508 | 1,017,600 | +0.06(+1.10%) |
Oct 20, 2004 | 5.508 | 5.526 | 5.399 | 5.447 | 2,374,400 | -0.06(-1.07%) |
Oct 19, 2004 | 5.466 | 5.518 | 5.444 | 5.506 | 2,690,400 | +0.04(+0.69%) |
Oct 18, 2004 | 5.450 | 5.469 | 5.375 | 5.469 | 1,179,200 | -0.01(-0.11%) |
Oct 15, 2004 | 5.526 | 5.559 | 5.438 | 5.475 | 672,800 | -0.06(-1.11%) |
Oct 14, 2004 | 5.544 | 5.567 | 5.525 | 5.536 | 513,600 | -0.00(-0.02%) |
Oct 13, 2004 | 5.588 | 5.606 | 5.527 | 5.537 | 728,000 | -0.04(-0.65%) |
Oct 12, 2004 | 5.572 | 5.624 | 5.561 | 5.574 | 1,063,200 | -0.00(-0.07%) |
Oct 11, 2004 | 5.606 | 5.614 | 5.558 | 5.577 | 866,400 | +0.00(+0.04%) |
Oct 08, 2004 | 5.575 | 5.625 | 5.562 | 5.575 | 824,000 | -0.01(-0.11%) |
Oct 07, 2004 | 5.625 | 5.640 | 5.560 | 5.581 | 1,640,000 | -0.06(-1.13%) |
Oct 06, 2004 | 5.600 | 5.685 | 5.600 | 5.645 | 716,800 | +0.05(+0.98%) |
Oct 05, 2004 | 5.657 | 5.657 | 5.529 | 5.590 | 979,200 | -0.07(-1.17%) |
Oct 04, 2004 | 5.694 | 5.750 | 5.625 | 5.656 | 1,863,200 | -0.01(-0.11%) |
Oct 01, 2004 | 5.537 | 5.680 | 5.506 | 5.662 | 1,139,200 | +0.13(+2.30%) |
Sep 30, 2004 | 5.551 | 5.551 | 5.487 | 5.535 | 1,144,800 | -0.01(-0.18%) |
Sep 29, 2004 | 5.525 | 5.581 | 5.447 | 5.545 | 1,368,000 | +0.05(+0.93%) |
Sep 28, 2004 | 5.469 | 5.519 | 5.414 | 5.494 | 1,620,000 | +0.02(+0.30%) |
Sep 27, 2004 | 5.556 | 5.556 | 5.418 | 5.478 | 1,871,200 | -0.09(-1.64%) |
Sep 24, 2004 | 5.741 | 5.744 | 5.522 | 5.569 | 2,440,000 | -0.20(-3.53%) |
Sep 23, 2004 | 5.850 | 5.857 | 5.769 | 5.772 | 655,200 | -0.10(-1.68%) |
Sep 22, 2004 | 5.912 | 5.912 | 5.856 | 5.871 | 961,600 | -0.05(-0.91%) |
Sep 21, 2004 | 5.950 | 5.992 | 5.857 | 5.925 | 1,288,800 | -0.01(-0.21%) |
Sep 20, 2004 | 6.015 | 6.015 | 5.901 | 5.938 | 1,404,800 | -0.08(-1.27%) |
Sep 17, 2004 | 5.997 | 6.029 | 5.976 | 6.014 | 2,417,600 | +0.02(+0.29%) |
Sep 16, 2004 | 6.088 | 6.100 | 5.980 | 5.996 | 2,128,000 | -0.04(-0.66%) |
Sep 15, 2004 | 6.082 | 6.082 | 6.004 | 6.036 | 1,027,200 | -0.05(-0.86%) |
Sep 14, 2004 | 6.001 | 6.090 | 5.971 | 6.089 | 1,566,400 | +0.09(+1.44%) |
Sep 13, 2004 | 5.907 | 6.048 | 5.907 | 6.003 | 1,988,000 | +0.10(+1.63%) |
Sep 10, 2004 | 5.700 | 5.946 | 5.690 | 5.906 | 1,593,600 | +0.19(+3.35%) |
Sep 09, 2004 | 5.625 | 5.741 | 5.625 | 5.715 | 1,019,200 | +0.06(+1.15%) |
Sep 08, 2004 | 5.644 | 5.724 | 5.569 | 5.650 | 788,800 | -0.04(-0.64%) |
Sep 07, 2004 | 5.539 | 5.700 | 5.539 | 5.686 | 1,168,800 | +0.15(+2.69%) |
Sep 03, 2004 | 5.500 | 5.546 | 5.474 | 5.537 | 373,600 | +0.02(+0.43%) |
Sep 02, 2004 | 5.426 | 5.556 | 5.421 | 5.514 | 391,200 | +0.08(+1.38%) |