Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.044 | 5.236 | 5.044 | 5.099 | 30,537 | -0.14(-2.62%) |
Sep 29, 2005 | 5.511 | 5.511 | 5.072 | 5.236 | 29,300 | -0.27(-4.83%) |
Sep 28, 2005 | 5.262 | 5.593 | 5.262 | 5.502 | 13,194 | +0.15(+2.74%) |
Sep 27, 2005 | 5.191 | 5.392 | 5.191 | 5.355 | 26,762 | +0.05(+1.04%) |
Sep 26, 2005 | 5.529 | 5.593 | 5.182 | 5.301 | 57,801 | -0.28(-5.08%) |
Sep 23, 2005 | 5.584 | 5.676 | 5.493 | 5.584 | 25,120 | -0.03(-0.49%) |
Sep 22, 2005 | 5.703 | 5.711 | 5.575 | 5.612 | 11,210 | -0.10(-1.76%) |
Sep 21, 2005 | 5.822 | 5.832 | 5.557 | 5.713 | 35,454 | -0.22(-3.70%) |
Sep 20, 2005 | 5.813 | 6.122 | 5.813 | 5.932 | 15,948 | +0.04(+0.62%) |
Sep 19, 2005 | 5.777 | 6.097 | 5.584 | 5.896 | 47,946 | +0.07(+1.26%) |
Sep 16, 2005 | 5.767 | 5.951 | 5.767 | 5.822 | 17,920 | -0.02(-0.31%) |
Sep 15, 2005 | 6.179 | 6.179 | 5.767 | 5.841 | 51,726 | -0.20(-3.33%) |
Sep 14, 2005 | 6.152 | 6.170 | 5.932 | 6.042 | 95,142 | +0.12(+2.01%) |
Sep 13, 2005 | 5.740 | 6.088 | 5.694 | 5.923 | 168,782 | +0.34(+6.07%) |
Sep 12, 2005 | 5.182 | 5.804 | 5.182 | 5.584 | 204,271 | +0.40(+7.77%) |
Sep 09, 2005 | 5.145 | 5.246 | 4.907 | 5.182 | 49,891 | +0.04(+0.71%) |
Sep 08, 2005 | 5.447 | 5.493 | 5.145 | 5.145 | 94,252 | -0.36(-6.49%) |
Sep 07, 2005 | 5.923 | 6.399 | 5.218 | 5.502 | 240,920 | -1.15(-17.32%) |
Sep 06, 2005 | 6.774 | 6.802 | 6.555 | 6.655 | 97,535 | +0.08(+1.25%) |
Sep 02, 2005 | 6.811 | 6.811 | 6.509 | 6.572 | 34,203 | +0.07(+1.11%) |
Sep 01, 2005 | 6.564 | 6.811 | 6.372 | 6.500 | 53,906 | +0.09(+1.43%) |
Aug 31, 2005 | 6.408 | 6.628 | 6.326 | 6.408 | 51,538 | +0.07(+1.16%) |
Aug 30, 2005 | 6.234 | 6.445 | 6.234 | 6.335 | 32,003 | +0.14(+2.22%) |
Aug 29, 2005 | 6.189 | 6.262 | 6.143 | 6.198 | 5,314 | -0.03(-0.44%) |
Aug 26, 2005 | 6.088 | 6.225 | 6.088 | 6.225 | 6,462 | +0.02(+0.29%) |
Aug 25, 2005 | 6.152 | 6.326 | 6.152 | 6.207 | 22,723 | -0.02(-0.29%) |
Aug 24, 2005 | 5.951 | 6.353 | 5.951 | 6.225 | 20,351 | +0.26(+4.29%) |
Aug 23, 2005 | 6.106 | 6.106 | 5.969 | 5.969 | 8,790 | -0.05(-0.76%) |
Aug 22, 2005 | 5.960 | 6.079 | 5.960 | 6.015 | 16,304 | -0.01(-0.15%) |
Aug 19, 2005 | 6.015 | 6.079 | 6.015 | 6.024 | 2,840 | -0.02(-0.30%) |
Aug 18, 2005 | 6.152 | 6.152 | 6.024 | 6.042 | 13,919 | +0.00(+0.00%) |
Aug 17, 2005 | 6.088 | 6.198 | 6.042 | 6.042 | 21,327 | +0.01(+0.15%) |
Aug 16, 2005 | 6.051 | 6.088 | 6.015 | 6.033 | 20,398 | +0.00(+0.00%) |
Aug 15, 2005 | 6.060 | 6.060 | 5.905 | 6.033 | 30,730 | +0.08(+1.38%) |
Aug 12, 2005 | 5.886 | 6.033 | 5.886 | 5.951 | 30,385 | +0.05(+0.93%) |
Aug 11, 2005 | 5.859 | 6.033 | 5.859 | 5.896 | 15,255 | -0.05(-0.92%) |
Aug 10, 2005 | 5.976 | 6.015 | 5.868 | 5.951 | 23,708 | -0.09(-1.52%) |
Aug 09, 2005 | 6.060 | 6.060 | 5.969 | 6.042 | 29,440 | +0.02(+0.30%) |
Aug 08, 2005 | 6.005 | 6.068 | 5.969 | 6.024 | 58,063 | +0.18(+3.13%) |
Aug 05, 2005 | 5.923 | 5.923 | 5.310 | 5.841 | 78,190 | -0.05(-0.78%) |
Aug 04, 2005 | 5.923 | 5.932 | 5.786 | 5.886 | 8,743 | +0.05(+0.78%) |
Aug 03, 2005 | 5.978 | 5.987 | 5.786 | 5.841 | 22,184 | -0.05(-0.93%) |
Aug 02, 2005 | 5.923 | 5.951 | 5.703 | 5.896 | 31,007 | -0.03(-0.46%) |
Aug 01, 2005 | 6.134 | 6.271 | 5.923 | 5.923 | 28,051 | -0.20(-3.29%) |
Jul 29, 2005 | 6.207 | 6.207 | 6.079 | 6.124 | 31,002 | +0.09(+1.52%) |
Jul 28, 2005 | 5.987 | 6.289 | 5.905 | 6.033 | 116,228 | +0.13(+2.17%) |
Jul 27, 2005 | 5.584 | 6.143 | 5.566 | 5.905 | 49,612 | +0.32(+5.74%) |
Jul 26, 2005 | 5.713 | 5.713 | 5.502 | 5.584 | 11,363 | +0.05(+0.83%) |
Jul 25, 2005 | 5.035 | 5.722 | 5.035 | 5.539 | 74,158 | +0.32(+6.14%) |
Jul 22, 2005 | 5.191 | 5.255 | 5.163 | 5.218 | 6,568 | -0.06(-1.21%) |
Jul 21, 2005 | 5.035 | 5.282 | 5.035 | 5.282 | 8,497 | +0.16(+3.04%) |
Jul 20, 2005 | 5.108 | 5.127 | 5.081 | 5.127 | 8,741 | -0.02(-0.36%) |
Jul 19, 2005 | 5.127 | 5.145 | 5.081 | 5.145 | 5,810 | +0.02(+0.36%) |
Jul 18, 2005 | 5.035 | 5.163 | 4.998 | 5.127 | 6,836 | -0.05(-0.88%) |
Jul 15, 2005 | 5.063 | 5.172 | 5.063 | 5.172 | 4,998 | +0.05(+0.89%) |
Jul 14, 2005 | 5.026 | 5.209 | 5.026 | 5.127 | 15,704 | -0.03(-0.53%) |
Jul 13, 2005 | 5.162 | 5.255 | 5.136 | 5.154 | 11,389 | -0.03(-0.53%) |
Jul 12, 2005 | 5.218 | 5.255 | 5.081 | 5.182 | 18,813 | +0.01(+0.18%) |
Jul 11, 2005 | 5.017 | 5.282 | 5.008 | 5.172 | 15,918 | +0.16(+3.10%) |
Jul 08, 2005 | 4.925 | 5.017 | 4.907 | 5.017 | 15,288 | +0.10(+2.05%) |
Jul 07, 2005 | 4.449 | 4.916 | 4.449 | 4.916 | 21,199 | +0.16(+3.27%) |
Jul 06, 2005 | 4.751 | 4.760 | 4.660 | 4.760 | 13,475 | +0.11(+2.36%) |
Jul 05, 2005 | 4.770 | 4.770 | 4.651 | 4.651 | 6,663 | -0.11(-2.31%) |
Jul 01, 2005 | 4.678 | 4.788 | 4.586 | 4.760 | 6,663 | -0.01(-0.19%) |
Jun 30, 2005 | 4.755 | 4.797 | 4.669 | 4.770 | 4,800 | +0.03(+0.58%) |
Jun 29, 2005 | 4.751 | 4.751 | 4.605 | 4.742 | 7,706 | +0.03(+0.58%) |
Jun 28, 2005 | 4.715 | 4.742 | 4.577 | 4.715 | 15,188 | +0.02(+0.39%) |
Jun 27, 2005 | 4.577 | 4.715 | 4.577 | 4.696 | 12,229 | +0.03(+0.59%) |
Jun 24, 2005 | 4.522 | 4.705 | 4.522 | 4.669 | 12,748 | +0.05(+1.19%) |
Jun 23, 2005 | 4.440 | 4.742 | 4.387 | 4.614 | 47,391 | +0.17(+3.92%) |
Jun 22, 2005 | 4.348 | 4.486 | 4.348 | 4.440 | 7,079 | +0.00(+0.00%) |
Jun 21, 2005 | 4.605 | 4.605 | 4.317 | 4.440 | 6,335 | -0.07(-1.60%) |
Jun 20, 2005 | 4.486 | 4.577 | 4.229 | 4.512 | 35,195 | -0.08(-1.81%) |
Jun 17, 2005 | 4.577 | 4.614 | 4.403 | 4.596 | 10,656 | +0.01(+0.20%) |
Jun 16, 2005 | 4.678 | 4.733 | 4.577 | 4.586 | 15,610 | -0.04(-0.79%) |
Jun 15, 2005 | 4.696 | 4.696 | 4.586 | 4.623 | 49,175 | +0.05(+1.00%) |
Jun 14, 2005 | 4.348 | 4.944 | 4.120 | 4.577 | 157,561 | +0.60(+15.21%) |
Jun 13, 2005 | 3.845 | 3.982 | 3.845 | 3.973 | 29,742 | +0.05(+1.40%) |
Jun 10, 2005 | 3.954 | 3.954 | 3.854 | 3.918 | 10,266 | +0.00(+0.00%) |
Jun 09, 2005 | 3.982 | 3.982 | 3.872 | 3.918 | 32,743 | -0.05(-1.38%) |
Jun 08, 2005 | 3.946 | 3.982 | 3.891 | 3.973 | 7,215 | +0.03(+0.70%) |
Jun 07, 2005 | 3.982 | 3.982 | 3.854 | 3.945 | 22,662 | -0.01(-0.24%) |
Jun 06, 2005 | 3.900 | 4.028 | 3.900 | 3.955 | 16,629 | +0.04(+0.93%) |
Jun 03, 2005 | 3.937 | 3.982 | 3.918 | 3.918 | 11,141 | -0.04(-0.93%) |
Jun 02, 2005 | 3.982 | 3.982 | 3.900 | 3.955 | 13,816 | -0.05(-1.14%) |
Jun 01, 2005 | 4.056 | 4.155 | 3.982 | 4.000 | 17,329 | -0.08(-2.02%) |
May 31, 2005 | 4.211 | 4.238 | 4.065 | 4.083 | 4,557 | -0.07(-1.76%) |
May 27, 2005 | 4.202 | 4.202 | 4.074 | 4.156 | 1,133 | +0.04(+0.89%) |
May 26, 2005 | 4.165 | 4.165 | 4.083 | 4.120 | 10,136 | -0.05(-1.10%) |
May 25, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 4,068 | +0.05(+1.11%) |
May 24, 2005 | 4.083 | 4.165 | 4.083 | 4.120 | 9,394 | -0.04(-0.88%) |
May 23, 2005 | 4.165 | 4.165 | 4.083 | 4.156 | 8,538 | -0.01(-0.22%) |
May 20, 2005 | 4.184 | 4.239 | 4.083 | 4.165 | 6,827 | -0.01(-0.22%) |
May 19, 2005 | 4.120 | 4.248 | 4.074 | 4.175 | 10,814 | +0.07(+1.79%) |
May 18, 2005 | 4.074 | 4.222 | 4.074 | 4.101 | 11,469 | -0.06(-1.54%) |
May 17, 2005 | 4.028 | 4.165 | 4.028 | 4.165 | 4,513 | +0.00(+0.00%) |
May 16, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 36,655 | +0.05(+1.11%) |
May 13, 2005 | 4.165 | 4.165 | 4.001 | 4.120 | 29,568 | +0.05(+1.12%) |
May 12, 2005 | 4.120 | 4.120 | 3.982 | 4.074 | 13,900 | -0.09(-2.20%) |
May 11, 2005 | 4.120 | 4.165 | 4.101 | 4.165 | 5,011 | +0.00(+0.00%) |
May 10, 2005 | 4.165 | 4.165 | 4.120 | 4.165 | 3,468 | +0.05(+1.11%) |
May 09, 2005 | 4.165 | 4.165 | 4.056 | 4.120 | 3,014 | -0.05(-1.10%) |
May 06, 2005 | 4.120 | 4.165 | 4.120 | 4.165 | 8,350 | +0.00(+0.00%) |
May 05, 2005 | 4.120 | 4.165 | 4.120 | 4.165 | 901 | +0.00(+0.00%) |
May 04, 2005 | 4.165 | 4.165 | 4.074 | 4.165 | 7,908 | +0.01(+0.22%) |
May 03, 2005 | 4.121 | 4.156 | 3.982 | 4.156 | 16,061 | +0.04(+0.89%) |
May 02, 2005 | 4.120 | 4.165 | 4.120 | 4.120 | 3,613 | -0.05(-1.10%) |
Apr 29, 2005 | 4.211 | 4.211 | 4.165 | 4.165 | 2,411 | +0.03(+0.66%) |
Apr 28, 2005 | 4.330 | 4.373 | 3.900 | 4.138 | 26,763 | -0.21(-4.84%) |
Apr 27, 2005 | 4.431 | 4.449 | 4.321 | 4.348 | 11,170 | -0.18(-4.04%) |
Apr 26, 2005 | 4.413 | 4.577 | 4.413 | 4.532 | 3,374 | +0.08(+1.83%) |
Apr 25, 2005 | 4.671 | 4.678 | 4.403 | 4.450 | 8,750 | -0.22(-4.69%) |
Apr 22, 2005 | 4.467 | 4.669 | 4.467 | 4.669 | 15,751 | +0.09(+2.00%) |
Apr 21, 2005 | 4.586 | 4.614 | 4.467 | 4.577 | 7,837 | -0.04(-0.79%) |
Apr 20, 2005 | 4.577 | 4.614 | 4.448 | 4.614 | 13,894 | -0.02(-0.40%) |
Apr 19, 2005 | 4.586 | 4.715 | 4.522 | 4.632 | 8,720 | +0.05(+1.20%) |
Apr 18, 2005 | 4.577 | 4.596 | 4.440 | 4.577 | 12,209 | +0.00(+0.00%) |
Apr 15, 2005 | 4.596 | 4.623 | 4.513 | 4.577 | 5,519 | +0.05(+1.21%) |
Apr 14, 2005 | 4.431 | 4.559 | 4.422 | 4.522 | 13,729 | -0.19(-4.08%) |
Apr 13, 2005 | 4.541 | 4.715 | 4.532 | 4.715 | 3,322 | +0.15(+3.21%) |
Apr 12, 2005 | 4.623 | 4.733 | 4.532 | 4.568 | 8,421 | -0.17(-3.67%) |
Apr 11, 2005 | 4.632 | 4.870 | 4.632 | 4.742 | 5,788 | +0.03(+0.58%) |
Apr 08, 2005 | 4.669 | 4.834 | 4.669 | 4.715 | 7,345 | -0.17(-3.56%) |
Apr 07, 2005 | 4.907 | 4.907 | 4.669 | 4.889 | 6,366 | +0.16(+3.49%) |
Apr 06, 2005 | 4.724 | 4.797 | 4.715 | 4.724 | 1,512 | -0.05(-1.15%) |
Apr 05, 2005 | 4.760 | 4.989 | 4.669 | 4.779 | 6,422 | -0.22(-4.40%) |
Apr 04, 2005 | 4.733 | 4.998 | 4.733 | 4.998 | 6,359 | +0.21(+4.40%) |
Apr 01, 2005 | 4.916 | 4.934 | 4.623 | 4.788 | 4,396 | +0.04(+0.77%) |
Mar 31, 2005 | 4.852 | 4.934 | 4.577 | 4.751 | 19,201 | -0.17(-3.53%) |
Mar 30, 2005 | 4.669 | 4.934 | 4.669 | 4.925 | 20,836 | +0.27(+5.70%) |
Mar 29, 2005 | 4.623 | 4.705 | 4.623 | 4.660 | 5,889 | +0.01(+0.20%) |
Mar 28, 2005 | 4.623 | 4.806 | 4.623 | 4.651 | 24,468 | +0.07(+1.44%) |
Mar 24, 2005 | 4.532 | 4.788 | 4.532 | 4.585 | 15,340 | +0.06(+1.38%) |
Mar 23, 2005 | 4.358 | 4.522 | 4.294 | 4.522 | 22,326 | +0.18(+4.22%) |
Mar 22, 2005 | 4.385 | 4.394 | 4.330 | 4.339 | 14,227 | -0.10(-2.27%) |
Mar 21, 2005 | 4.367 | 4.486 | 4.367 | 4.440 | 6,895 | +0.05(+1.25%) |
Mar 18, 2005 | 4.330 | 4.385 | 4.303 | 4.385 | 9,656 | -0.02(-0.42%) |
Mar 17, 2005 | 4.486 | 4.486 | 4.348 | 4.403 | 29,859 | -0.08(-1.84%) |
Mar 16, 2005 | 4.348 | 4.532 | 4.348 | 4.486 | 17,204 | +0.06(+1.43%) |
Mar 15, 2005 | 4.550 | 4.550 | 4.413 | 4.423 | 25,873 | +0.11(+2.57%) |
Mar 14, 2005 | 4.339 | 4.477 | 4.307 | 4.312 | 8,847 | -0.09(-2.08%) |
Mar 11, 2005 | 4.513 | 4.513 | 4.339 | 4.403 | 5,547 | -0.06(-1.43%) |
Mar 10, 2005 | 4.394 | 4.477 | 4.284 | 4.467 | 15,915 | -0.01(-0.20%) |
Mar 09, 2005 | 4.376 | 4.486 | 4.376 | 4.477 | 4,875 | -0.01(-0.20%) |
Mar 08, 2005 | 4.220 | 4.486 | 4.220 | 4.486 | 15,459 | +0.14(+3.16%) |
Mar 07, 2005 | 4.312 | 4.461 | 4.220 | 4.348 | 9,940 | +0.04(+0.85%) |
Mar 04, 2005 | 4.287 | 4.449 | 4.276 | 4.312 | 9,217 | -0.12(-2.69%) |
Mar 03, 2005 | 4.402 | 4.477 | 4.185 | 4.431 | 16,176 | -0.05(-1.14%) |
Mar 02, 2005 | 4.422 | 4.486 | 4.422 | 4.482 | 7,952 | -0.04(-0.89%) |
Mar 01, 2005 | 4.358 | 4.522 | 4.257 | 4.522 | 19,008 | +0.04(+0.82%) |
Feb 28, 2005 | 4.486 | 4.559 | 4.348 | 4.486 | 5,842 | -0.01(-0.20%) |
Feb 25, 2005 | 4.522 | 4.532 | 4.403 | 4.495 | 16,794 | -0.08(-1.78%) |
Feb 24, 2005 | 4.669 | 4.678 | 4.568 | 4.576 | 3,356 | -0.20(-4.12%) |
Feb 23, 2005 | 4.651 | 4.773 | 4.623 | 4.773 | 2,589 | +0.03(+0.66%) |
Feb 22, 2005 | 4.577 | 4.797 | 4.568 | 4.742 | 5,069 | +0.07(+1.57%) |
Feb 18, 2005 | 4.641 | 4.669 | 4.559 | 4.669 | 4,423 | -0.05(-0.97%) |
Feb 17, 2005 | 4.678 | 4.742 | 4.513 | 4.715 | 10,745 | -0.14(-2.83%) |
Feb 16, 2005 | 4.925 | 4.925 | 4.605 | 4.852 | 14,282 | +0.04(+0.78%) |
Feb 15, 2005 | 4.770 | 4.869 | 4.716 | 4.814 | 4,740 | -0.03(-0.59%) |
Feb 14, 2005 | 4.577 | 4.998 | 4.559 | 4.843 | 17,861 | +0.23(+4.98%) |
Feb 11, 2005 | 4.541 | 4.613 | 4.541 | 4.613 | 3,754 | +0.01(+0.18%) |
Feb 10, 2005 | 4.541 | 4.605 | 4.541 | 4.605 | 3,167 | +0.01(+0.24%) |
Feb 09, 2005 | 4.541 | 4.614 | 4.532 | 4.594 | 4,178 | +0.01(+0.18%) |
Feb 08, 2005 | 4.577 | 4.586 | 4.541 | 4.586 | 6,089 | -0.04(-0.81%) |
Feb 07, 2005 | 4.577 | 4.623 | 4.577 | 4.623 | 2,834 | +0.01(+0.20%) |
Feb 04, 2005 | 4.541 | 4.614 | 4.541 | 4.614 | 3,331 | +0.07(+1.61%) |
Feb 03, 2005 | 4.696 | 4.696 | 4.541 | 4.541 | 7,427 | -0.11(-2.36%) |
Feb 02, 2005 | 4.669 | 4.687 | 4.559 | 4.651 | 23,869 | +0.00(+0.00%) |
Feb 01, 2005 | 4.715 | 4.715 | 4.577 | 4.651 | 3,482 | +0.07(+1.60%) |
Jan 31, 2005 | 4.559 | 4.651 | 4.541 | 4.577 | 16,767 | +0.00(+0.00%) |
Jan 28, 2005 | 4.541 | 4.623 | 4.532 | 4.577 | 4,541 | +0.08(+1.83%) |
Jan 27, 2005 | 4.623 | 4.623 | 4.486 | 4.495 | 12,677 | -0.09(-2.00%) |
Jan 26, 2005 | 4.760 | 4.760 | 4.504 | 4.586 | 4,620 | -0.03(-0.58%) |
Jan 25, 2005 | 4.596 | 4.678 | 4.577 | 4.613 | 2,730 | -0.01(-0.22%) |
Jan 24, 2005 | 4.760 | 4.760 | 4.614 | 4.623 | 4,014 | -0.11(-2.32%) |
Jan 21, 2005 | 4.577 | 4.742 | 4.577 | 4.733 | 5,627 | +0.16(+3.40%) |
Jan 20, 2005 | 4.449 | 4.669 | 4.449 | 4.577 | 13,476 | +0.13(+2.88%) |
Jan 19, 2005 | 4.596 | 4.596 | 4.413 | 4.449 | 37,986 | -0.18(-3.95%) |
Jan 18, 2005 | 4.852 | 4.962 | 4.623 | 4.632 | 24,769 | -0.23(-4.71%) |
Jan 14, 2005 | 4.779 | 4.971 | 4.760 | 4.861 | 37,521 | +0.06(+1.34%) |
Jan 13, 2005 | 5.052 | 5.052 | 4.797 | 4.797 | 10,366 | -0.16(-3.14%) |
Jan 12, 2005 | 4.861 | 5.063 | 4.861 | 4.953 | 13,967 | +0.01(+0.19%) |
Jan 11, 2005 | 5.282 | 5.282 | 4.705 | 4.944 | 60,903 | -0.31(-5.92%) |
Jan 10, 2005 | 4.696 | 5.310 | 4.696 | 5.255 | 66,933 | +0.41(+8.51%) |
Jan 07, 2005 | 4.889 | 5.008 | 4.843 | 4.843 | 14,699 | -0.17(-3.47%) |
Jan 06, 2005 | 5.127 | 5.182 | 4.899 | 5.017 | 12,240 | -0.16(-3.01%) |
Jan 05, 2005 | 5.035 | 5.172 | 5.035 | 5.172 | 4,587 | +0.13(+2.56%) |
Jan 04, 2005 | 5.200 | 5.310 | 4.971 | 5.043 | 36,942 | -0.16(-3.01%) |
Jan 03, 2005 | 5.264 | 5.264 | 5.200 | 5.200 | 8,356 | -0.01(-0.14%) |
Dec 31, 2004 | 5.182 | 5.255 | 5.154 | 5.207 | 15,204 | -0.08(-1.42%) |
Dec 30, 2004 | 5.291 | 5.310 | 5.218 | 5.282 | 19,334 | -0.04(-0.67%) |
Dec 29, 2004 | 5.291 | 5.465 | 5.291 | 5.318 | 15,620 | -0.02(-0.34%) |
Dec 28, 2004 | 5.392 | 5.392 | 5.291 | 5.336 | 8,847 | -0.01(-0.19%) |
Dec 27, 2004 | 5.420 | 5.420 | 5.291 | 5.346 | 16,494 | +0.12(+2.28%) |
Dec 23, 2004 | 5.108 | 5.374 | 5.108 | 5.227 | 19,662 | +0.06(+1.24%) |
Dec 22, 2004 | 5.127 | 5.584 | 5.108 | 5.163 | 56,583 | -0.02(-0.35%) |
Dec 21, 2004 | 5.136 | 5.191 | 5.136 | 5.182 | 5,898 | +0.04(+0.71%) |
Dec 20, 2004 | 5.438 | 5.438 | 5.136 | 5.145 | 22,502 | -0.01(-0.18%) |
Dec 17, 2004 | 5.465 | 5.465 | 5.154 | 5.154 | 6,444 | -0.15(-2.76%) |
Dec 16, 2004 | 5.108 | 5.310 | 5.108 | 5.301 | 23,922 | +0.04(+0.71%) |
Dec 15, 2004 | 5.319 | 5.327 | 5.108 | 5.263 | 43,693 | -0.14(-2.56%) |
Dec 14, 2004 | 5.832 | 5.832 | 5.374 | 5.401 | 35,173 | -0.29(-5.14%) |
Dec 13, 2004 | 5.035 | 6.015 | 5.035 | 5.694 | 163,413 | +0.73(+14.76%) |
Dec 10, 2004 | 4.962 | 5.026 | 4.962 | 4.962 | 9,612 | +0.02(+0.37%) |
Dec 09, 2004 | 4.852 | 5.008 | 4.852 | 4.944 | 12,671 | +0.12(+2.47%) |
Dec 08, 2004 | 4.806 | 4.825 | 4.806 | 4.825 | 10,158 | +0.03(+0.57%) |
Dec 07, 2004 | 4.825 | 4.944 | 4.788 | 4.797 | 13,326 | -0.16(-3.14%) |
Dec 06, 2004 | 4.715 | 4.971 | 4.715 | 4.953 | 9,066 | -0.07(-1.46%) |
Dec 03, 2004 | 5.081 | 5.163 | 4.989 | 5.026 | 7,974 | -0.05(-1.08%) |
Dec 02, 2004 | 4.944 | 5.172 | 4.944 | 5.081 | 16,931 | +0.09(+1.83%) |
Dec 01, 2004 | 4.715 | 5.008 | 4.715 | 4.989 | 14,528 | +0.03(+0.55%) |
Nov 30, 2004 | 4.815 | 5.035 | 4.815 | 4.962 | 10,704 | +0.03(+0.56%) |
Nov 29, 2004 | 4.770 | 5.026 | 4.669 | 4.934 | 15,948 | -0.09(-1.82%) |
Nov 26, 2004 | 4.852 | 5.026 | 4.852 | 5.026 | 1,856 | +0.02(+0.37%) |
Nov 24, 2004 | 4.953 | 5.035 | 4.889 | 5.008 | 29,274 | -0.01(-0.16%) |
Nov 23, 2004 | 4.770 | 5.117 | 4.770 | 5.016 | 10,704 | -0.00(-0.02%) |
Nov 22, 2004 | 4.989 | 5.035 | 4.953 | 5.017 | 4,150 | +0.00(+0.00%) |
Nov 19, 2004 | 4.962 | 5.080 | 4.953 | 5.017 | 17,805 | -0.10(-1.97%) |
Nov 18, 2004 | 4.916 | 5.117 | 4.915 | 5.117 | 7,100 | +0.21(+4.29%) |
Nov 17, 2004 | 4.788 | 5.192 | 4.788 | 4.907 | 17,914 | -0.21(-4.10%) |
Nov 16, 2004 | 4.944 | 5.218 | 4.834 | 5.117 | 5,024 | -0.08(-1.60%) |
Nov 15, 2004 | 4.925 | 5.209 | 4.925 | 5.200 | 28,946 | +0.21(+4.24%) |
Nov 12, 2004 | 4.751 | 5.035 | 4.751 | 4.988 | 19,115 | +0.22(+4.59%) |
Nov 11, 2004 | 4.641 | 4.779 | 4.641 | 4.770 | 15,511 | +0.17(+3.78%) |
Nov 10, 2004 | 4.659 | 4.660 | 4.376 | 4.596 | 13,435 | +0.16(+3.51%) |
Nov 09, 2004 | 4.184 | 4.440 | 4.184 | 4.440 | 11,688 | +0.11(+2.56%) |
Nov 08, 2004 | 4.294 | 4.348 | 4.239 | 4.329 | 5,133 | +0.05(+1.07%) |
Nov 05, 2004 | 4.422 | 4.568 | 4.239 | 4.283 | 17,477 | -0.01(-0.23%) |
Nov 04, 2004 | 4.312 | 4.339 | 4.220 | 4.294 | 11,360 | +0.12(+2.85%) |
Nov 03, 2004 | 4.165 | 4.257 | 4.093 | 4.175 | 5,680 | +0.01(+0.22%) |
Nov 02, 2004 | 4.083 | 4.394 | 4.074 | 4.165 | 26,434 | +0.00(+0.00%) |
Nov 01, 2004 | 4.275 | 4.275 | 4.165 | 4.165 | 15,292 | -0.04(-0.87%) |
Oct 29, 2004 | 4.120 | 4.202 | 4.120 | 4.202 | 21,628 | +0.08(+2.00%) |
Oct 28, 2004 | 4.037 | 4.175 | 4.028 | 4.120 | 7,209 | -0.07(-1.75%) |
Oct 27, 2004 | 4.046 | 4.193 | 4.028 | 4.193 | 3,386 | +0.14(+3.39%) |
Oct 26, 2004 | 4.120 | 4.120 | 4.056 | 4.056 | 3,495 | -0.06(-1.56%) |
Oct 25, 2004 | 4.110 | 4.120 | 4.037 | 4.120 | 2,949 | +0.08(+2.04%) |
Oct 22, 2004 | 4.074 | 4.074 | 4.037 | 4.037 | 5,789 | -0.13(-3.08%) |
Oct 21, 2004 | 4.165 | 4.266 | 4.028 | 4.165 | 10,923 | +0.00(+0.00%) |
Oct 20, 2004 | 4.120 | 4.202 | 4.120 | 4.165 | 14,418 | +0.01(+0.22%) |
Oct 19, 2004 | 4.138 | 4.211 | 4.138 | 4.156 | 10,486 | +0.05(+1.34%) |
Oct 18, 2004 | 3.955 | 4.211 | 3.955 | 4.101 | 12,452 | +0.07(+1.82%) |
Oct 15, 2004 | 4.065 | 4.065 | 4.028 | 4.028 | 6,226 | +0.00(+0.00%) |
Oct 14, 2004 | 3.872 | 4.028 | 3.872 | 4.028 | 5,243 | +0.00(+0.00%) |
Oct 13, 2004 | 4.073 | 4.074 | 3.955 | 4.028 | 8,083 | -0.10(-2.44%) |
Oct 12, 2004 | 4.120 | 4.129 | 4.110 | 4.129 | 1,747 | +0.05(+1.35%) |
Oct 11, 2004 | 4.037 | 4.304 | 4.037 | 4.074 | 10,704 | -0.01(-0.22%) |
Oct 08, 2004 | 4.156 | 4.156 | 3.891 | 4.083 | 19,115 | +0.15(+3.72%) |
Oct 07, 2004 | 4.312 | 4.312 | 3.790 | 3.937 | 14,091 | -0.31(-7.31%) |
Oct 06, 2004 | 4.220 | 4.321 | 4.175 | 4.247 | 3,713 | -0.03(-0.64%) |
Oct 05, 2004 | 4.257 | 4.303 | 4.230 | 4.274 | 3,932 | -0.04(-0.87%) |
Oct 04, 2004 | 4.348 | 4.348 | 4.303 | 4.312 | 12,124 | +0.16(+3.97%) |