Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.360 | 7.448 | 7.275 | 7.275 | 271,007 | -0.11(-1.54%) |
Jul 28, 2005 | 7.330 | 7.440 | 7.330 | 7.389 | 244,428 | +0.06(+0.78%) |
Jul 27, 2005 | 7.290 | 7.364 | 7.181 | 7.332 | 512,825 | +0.05(+0.72%) |
Jul 26, 2005 | 7.282 | 7.326 | 7.210 | 7.280 | 316,096 | -0.01(-0.12%) |
Jul 25, 2005 | 7.469 | 7.469 | 7.288 | 7.288 | 304,942 | -0.19(-2.56%) |
Jul 22, 2005 | 7.280 | 7.480 | 7.280 | 7.480 | 332,470 | +0.21(+2.90%) |
Jul 21, 2005 | 7.463 | 7.463 | 7.263 | 7.269 | 416,003 | -0.19(-2.51%) |
Jul 20, 2005 | 7.343 | 7.480 | 7.343 | 7.457 | 334,606 | +0.07(+0.91%) |
Jul 19, 2005 | 7.412 | 7.469 | 7.355 | 7.389 | 460,854 | +0.03(+0.40%) |
Jul 18, 2005 | 7.326 | 7.406 | 7.301 | 7.360 | 384,203 | +0.02(+0.32%) |
Jul 15, 2005 | 7.393 | 7.400 | 7.290 | 7.336 | 331,758 | -0.08(-1.14%) |
Jul 14, 2005 | 7.374 | 7.486 | 7.374 | 7.421 | 558,151 | -0.04(-0.51%) |
Jul 13, 2005 | 7.547 | 7.577 | 7.454 | 7.459 | 366,405 | -0.10(-1.31%) |
Jul 12, 2005 | 7.459 | 7.610 | 7.442 | 7.558 | 640,023 | +0.03(+0.36%) |
Jul 11, 2005 | 7.564 | 7.606 | 7.461 | 7.530 | 465,838 | -0.00(-0.03%) |
Jul 08, 2005 | 7.341 | 7.564 | 7.332 | 7.532 | 619,614 | +0.20(+2.76%) |
Jul 07, 2005 | 7.248 | 7.349 | 7.237 | 7.330 | 516,859 | +0.01(+0.12%) |
Jul 06, 2005 | 7.195 | 7.341 | 7.185 | 7.322 | 704,808 | +0.12(+1.70%) |
Jul 05, 2005 | 7.157 | 7.218 | 7.157 | 7.199 | 710,978 | +0.02(+0.29%) |
Jul 01, 2005 | 7.174 | 7.218 | 7.103 | 7.178 | 412,443 | +0.00(+0.03%) |
Jun 30, 2005 | 7.239 | 7.258 | 7.174 | 7.176 | 826,311 | -0.03(-0.38%) |
Jun 29, 2005 | 7.149 | 7.227 | 7.130 | 7.204 | 1,191,292 | +0.07(+1.00%) |
Jun 28, 2005 | 6.911 | 7.157 | 6.911 | 7.132 | 1,386,598 | +0.22(+3.20%) |
Jun 27, 2005 | 6.858 | 6.953 | 6.829 | 6.911 | 670,398 | -0.04(-0.52%) |
Jun 24, 2005 | 6.902 | 6.953 | 6.850 | 6.947 | 1,046,059 | +0.05(+0.67%) |
Jun 23, 2005 | 7.103 | 7.115 | 6.810 | 6.900 | 673,246 | -0.20(-2.82%) |
Jun 22, 2005 | 7.010 | 7.332 | 6.902 | 7.100 | 3,128,211 | +0.40(+5.97%) |
Jun 21, 2005 | 6.816 | 6.822 | 6.681 | 6.700 | 659,482 | -0.16(-2.27%) |
Jun 20, 2005 | 6.928 | 6.963 | 6.856 | 6.856 | 274,092 | -0.10(-1.42%) |
Jun 17, 2005 | 7.073 | 7.084 | 6.955 | 6.955 | 432,140 | -0.09(-1.32%) |
Jun 16, 2005 | 6.982 | 7.090 | 6.932 | 7.048 | 351,692 | +0.07(+0.94%) |
Jun 15, 2005 | 6.926 | 6.985 | 6.818 | 6.982 | 347,658 | +0.07(+0.94%) |
Jun 14, 2005 | 6.848 | 6.942 | 6.848 | 6.917 | 336,029 | +0.05(+0.71%) |
Jun 13, 2005 | 6.774 | 6.877 | 6.757 | 6.869 | 319,181 | +0.03(+0.49%) |
Jun 10, 2005 | 6.843 | 6.890 | 6.824 | 6.835 | 192,220 | -0.02(-0.25%) |
Jun 09, 2005 | 6.873 | 6.904 | 6.795 | 6.852 | 267,922 | -0.02(-0.34%) |
Jun 08, 2005 | 6.987 | 6.987 | 6.850 | 6.875 | 194,119 | -0.11(-1.60%) |
Jun 07, 2005 | 6.913 | 7.069 | 6.913 | 6.987 | 318,231 | +0.08(+1.10%) |
Jun 06, 2005 | 6.953 | 6.959 | 6.860 | 6.911 | 320,842 | -0.13(-1.91%) |
Jun 03, 2005 | 7.029 | 7.077 | 6.985 | 7.046 | 579,034 | +0.01(+0.12%) |
Jun 02, 2005 | 6.907 | 7.096 | 6.841 | 7.037 | 597,307 | +0.13(+1.86%) |
Jun 01, 2005 | 6.805 | 6.911 | 6.778 | 6.909 | 496,451 | +0.08(+1.20%) |
May 31, 2005 | 6.694 | 6.860 | 6.692 | 6.827 | 431,428 | +0.13(+1.89%) |
May 27, 2005 | 6.681 | 6.728 | 6.656 | 6.700 | 193,407 | +0.01(+0.13%) |
May 26, 2005 | 6.565 | 6.694 | 6.563 | 6.692 | 176,795 | +0.13(+2.06%) |
May 25, 2005 | 6.584 | 6.595 | 6.483 | 6.557 | 288,330 | -0.05(-0.70%) |
May 24, 2005 | 6.565 | 6.666 | 6.500 | 6.603 | 178,931 | -0.00(-0.06%) |
May 23, 2005 | 6.591 | 6.683 | 6.588 | 6.607 | 337,691 | +0.01(+0.19%) |
May 20, 2005 | 6.679 | 6.679 | 6.580 | 6.595 | 224,731 | -0.08(-1.23%) |
May 19, 2005 | 6.721 | 6.801 | 6.601 | 6.677 | 422,885 | -0.04(-0.66%) |
May 18, 2005 | 6.527 | 6.740 | 6.527 | 6.721 | 371,389 | +0.23(+3.47%) |
May 17, 2005 | 6.458 | 6.496 | 6.405 | 6.496 | 431,902 | +0.01(+0.16%) |
May 16, 2005 | 6.382 | 6.485 | 6.352 | 6.485 | 596,595 | +0.08(+1.28%) |
May 13, 2005 | 6.553 | 6.563 | 6.308 | 6.403 | 430,241 | -0.13(-1.97%) |
May 12, 2005 | 6.532 | 6.685 | 6.496 | 6.532 | 459,430 | -0.08(-1.18%) |
May 11, 2005 | 6.618 | 6.641 | 6.538 | 6.610 | 328,673 | -0.01(-0.10%) |
May 10, 2005 | 6.679 | 6.698 | 6.555 | 6.616 | 490,518 | -0.11(-1.66%) |
May 09, 2005 | 6.715 | 6.736 | 6.696 | 6.728 | 420,986 | +0.02(+0.25%) |
May 06, 2005 | 6.774 | 6.803 | 6.679 | 6.711 | 487,907 | -0.04(-0.62%) |
May 05, 2005 | 6.746 | 6.818 | 6.730 | 6.753 | 795,460 | +0.01(+0.16%) |
May 04, 2005 | 6.542 | 6.776 | 6.529 | 6.742 | 900,351 | +0.20(+3.06%) |
May 03, 2005 | 6.458 | 6.618 | 6.456 | 6.542 | 839,837 | +0.07(+1.11%) |
May 02, 2005 | 6.426 | 6.532 | 6.386 | 6.470 | 597,782 | +0.08(+1.29%) |
Apr 29, 2005 | 6.393 | 6.403 | 6.300 | 6.388 | 925,980 | +0.02(+0.26%) |
Apr 28, 2005 | 6.344 | 6.447 | 6.344 | 6.371 | 1,022,803 | +0.03(+0.47%) |
Apr 27, 2005 | 6.374 | 6.470 | 6.323 | 6.342 | 767,458 | -0.03(-0.46%) |
Apr 26, 2005 | 6.216 | 6.454 | 6.203 | 6.371 | 1,583,565 | +0.29(+4.85%) |
Apr 25, 2005 | 6.036 | 6.127 | 6.005 | 6.076 | 387,763 | +0.05(+0.91%) |
Apr 22, 2005 | 6.079 | 6.089 | 5.942 | 6.022 | 386,814 | -0.08(-1.24%) |
Apr 21, 2005 | 5.967 | 6.108 | 5.967 | 6.098 | 544,862 | +0.17(+2.95%) |
Apr 20, 2005 | 6.009 | 6.009 | 5.906 | 5.923 | 806,377 | -0.09(-1.58%) |
Apr 19, 2005 | 5.876 | 6.036 | 5.868 | 6.017 | 839,125 | +0.17(+2.84%) |
Apr 18, 2005 | 5.763 | 5.874 | 5.733 | 5.851 | 687,722 | +0.13(+2.21%) |
Apr 15, 2005 | 5.815 | 5.817 | 5.674 | 5.725 | 526,352 | -0.09(-1.56%) |
Apr 14, 2005 | 5.956 | 5.977 | 5.794 | 5.815 | 666,839 | -0.12(-2.09%) |
Apr 13, 2005 | 6.051 | 6.081 | 5.899 | 5.940 | 746,812 | -0.09(-1.47%) |
Apr 12, 2005 | 6.024 | 6.039 | 5.891 | 6.028 | 607,749 | +0.00(+0.07%) |
Apr 11, 2005 | 6.089 | 6.108 | 6.024 | 6.024 | 326,774 | -0.04(-0.73%) |
Apr 08, 2005 | 6.089 | 6.100 | 6.062 | 6.068 | 508,553 | -0.01(-0.14%) |
Apr 07, 2005 | 6.060 | 6.100 | 5.994 | 6.076 | 551,032 | +0.02(+0.28%) |
Apr 06, 2005 | 6.106 | 6.131 | 6.060 | 6.060 | 476,517 | -0.02(-0.31%) |
Apr 05, 2005 | 6.070 | 6.142 | 6.070 | 6.079 | 255,582 | +0.00(+0.03%) |
Apr 04, 2005 | 6.047 | 6.089 | 5.992 | 6.076 | 360,947 | +0.04(+0.70%) |
Apr 01, 2005 | 6.100 | 6.142 | 6.011 | 6.034 | 493,366 | -0.08(-1.24%) |
Mar 31, 2005 | 6.081 | 6.125 | 6.047 | 6.110 | 460,617 | +0.01(+0.21%) |
Mar 30, 2005 | 6.020 | 6.123 | 6.020 | 6.098 | 684,400 | +0.08(+1.33%) |
Mar 29, 2005 | 6.032 | 6.152 | 6.009 | 6.017 | 740,879 | -0.04(-0.66%) |
Mar 28, 2005 | 5.950 | 6.070 | 5.950 | 6.058 | 406,510 | +0.12(+2.06%) |
Mar 24, 2005 | 5.973 | 6.001 | 5.914 | 5.935 | 454,684 | -0.02(-0.28%) |
Mar 23, 2005 | 5.826 | 6.110 | 5.794 | 5.952 | 1,449,485 | +0.33(+5.81%) |
Mar 22, 2005 | 5.706 | 5.771 | 5.615 | 5.626 | 259,616 | -0.08(-1.40%) |
Mar 21, 2005 | 5.737 | 5.737 | 5.649 | 5.706 | 145,233 | -0.00(-0.04%) |
Mar 18, 2005 | 5.678 | 5.731 | 5.649 | 5.708 | 538,454 | +0.09(+1.65%) |
Mar 17, 2005 | 5.657 | 5.727 | 5.598 | 5.615 | 262,701 | -0.03(-0.56%) |
Mar 16, 2005 | 5.710 | 5.746 | 5.621 | 5.647 | 217,375 | -0.08(-1.36%) |
Mar 15, 2005 | 5.826 | 5.897 | 5.720 | 5.725 | 280,499 | -0.08(-1.31%) |
Mar 14, 2005 | 5.773 | 5.836 | 5.773 | 5.800 | 211,679 | +0.02(+0.33%) |
Mar 11, 2005 | 5.773 | 5.815 | 5.725 | 5.781 | 193,881 | +0.01(+0.15%) |
Mar 10, 2005 | 5.773 | 5.811 | 5.735 | 5.773 | 403,188 | -0.01(-0.11%) |
Mar 09, 2005 | 5.714 | 5.826 | 5.704 | 5.779 | 197,678 | +0.07(+1.14%) |
Mar 08, 2005 | 5.699 | 5.763 | 5.699 | 5.714 | 215,714 | +0.06(+1.01%) |
Mar 07, 2005 | 5.777 | 5.792 | 5.640 | 5.657 | 290,229 | -0.12(-2.01%) |
Mar 04, 2005 | 5.670 | 5.784 | 5.670 | 5.773 | 205,984 | +0.12(+2.05%) |
Mar 03, 2005 | 5.562 | 5.689 | 5.562 | 5.657 | 192,457 | +0.09(+1.55%) |
Mar 02, 2005 | 5.583 | 5.691 | 5.550 | 5.571 | 320,604 | -0.07(-1.16%) |
Mar 01, 2005 | 5.611 | 5.695 | 5.604 | 5.636 | 273,617 | +0.02(+0.41%) |
Feb 28, 2005 | 5.562 | 5.621 | 5.554 | 5.613 | 415,528 | +0.05(+0.91%) |
Feb 25, 2005 | 5.468 | 5.562 | 5.425 | 5.562 | 151,403 | +0.10(+1.89%) |
Feb 24, 2005 | 5.362 | 5.476 | 5.320 | 5.459 | 177,032 | +0.10(+1.81%) |
Feb 23, 2005 | 5.352 | 5.373 | 5.322 | 5.362 | 254,632 | -0.01(-0.16%) |
Feb 22, 2005 | 5.438 | 5.461 | 5.352 | 5.371 | 347,183 | -0.07(-1.24%) |
Feb 18, 2005 | 5.562 | 5.573 | 5.436 | 5.438 | 406,273 | -0.11(-2.05%) |
Feb 17, 2005 | 5.499 | 5.600 | 5.499 | 5.552 | 294,026 | +0.05(+0.96%) |
Feb 16, 2005 | 5.531 | 5.541 | 5.487 | 5.499 | 425,970 | -0.05(-0.84%) |
Feb 15, 2005 | 5.415 | 5.575 | 5.402 | 5.546 | 357,625 | +0.13(+2.41%) |
Feb 14, 2005 | 5.489 | 5.489 | 5.375 | 5.415 | 237,546 | -0.07(-1.34%) |
Feb 11, 2005 | 5.535 | 5.535 | 5.333 | 5.489 | 625,072 | -0.05(-0.84%) |
Feb 10, 2005 | 5.541 | 5.573 | 5.480 | 5.535 | 163,268 | -0.01(-0.11%) |
Feb 09, 2005 | 5.628 | 5.630 | 5.522 | 5.541 | 259,141 | -0.11(-1.94%) |
Feb 08, 2005 | 5.657 | 5.697 | 5.609 | 5.651 | 444,005 | -0.01(-0.11%) |
Feb 07, 2005 | 5.609 | 5.676 | 5.607 | 5.657 | 384,441 | +0.07(+1.24%) |
Feb 04, 2005 | 5.503 | 5.598 | 5.503 | 5.588 | 266,972 | +0.00(+0.04%) |
Feb 03, 2005 | 5.520 | 5.628 | 5.499 | 5.586 | 329,148 | -0.08(-1.38%) |
Feb 02, 2005 | 5.626 | 5.668 | 5.615 | 5.663 | 473,432 | +0.03(+0.56%) |
Feb 01, 2005 | 5.630 | 5.647 | 5.579 | 5.632 | 477,940 | +0.01(+0.22%) |
Jan 31, 2005 | 5.552 | 5.666 | 5.552 | 5.619 | 276,465 | +0.10(+1.79%) |
Jan 28, 2005 | 5.510 | 5.626 | 5.503 | 5.520 | 216,900 | -0.09(-1.54%) |
Jan 27, 2005 | 5.571 | 5.649 | 5.558 | 5.607 | 264,837 | -0.02(-0.30%) |
Jan 26, 2005 | 5.598 | 5.623 | 5.541 | 5.623 | 218,561 | +0.03(+0.53%) |
Jan 25, 2005 | 5.533 | 5.647 | 5.533 | 5.594 | 195,780 | +0.04(+0.72%) |
Jan 24, 2005 | 5.626 | 5.640 | 5.537 | 5.554 | 194,119 | -0.10(-1.82%) |
Jan 21, 2005 | 5.668 | 5.689 | 5.567 | 5.657 | 233,037 | +0.00(+0.07%) |
Jan 20, 2005 | 5.657 | 5.710 | 5.619 | 5.653 | 192,220 | -0.05(-0.89%) |
Jan 19, 2005 | 5.731 | 5.779 | 5.695 | 5.704 | 214,527 | -0.05(-0.84%) |
Jan 18, 2005 | 5.645 | 5.775 | 5.613 | 5.752 | 301,857 | +0.11(+1.94%) |
Jan 14, 2005 | 5.583 | 5.642 | 5.562 | 5.642 | 177,744 | +0.07(+1.17%) |
Jan 13, 2005 | 5.604 | 5.630 | 5.548 | 5.577 | 296,873 | -0.04(-0.71%) |
Jan 12, 2005 | 5.647 | 5.647 | 5.499 | 5.617 | 257,480 | -0.07(-1.15%) |
Jan 11, 2005 | 5.626 | 5.682 | 5.529 | 5.682 | 501,909 | -0.03(-0.48%) |
Jan 10, 2005 | 5.583 | 5.739 | 5.583 | 5.710 | 388,000 | +0.09(+1.61%) |
Jan 07, 2005 | 5.769 | 5.794 | 5.619 | 5.619 | 261,277 | -0.12(-2.09%) |
Jan 06, 2005 | 5.710 | 5.855 | 5.710 | 5.739 | 449,701 | +0.03(+0.55%) |
Jan 05, 2005 | 5.857 | 5.866 | 5.689 | 5.708 | 257,005 | -0.15(-2.55%) |
Jan 04, 2005 | 5.984 | 5.984 | 5.815 | 5.857 | 339,589 | -0.13(-2.11%) |
Jan 03, 2005 | 6.007 | 6.055 | 5.952 | 5.984 | 324,876 | -0.02(-0.39%) |
Dec 31, 2004 | 5.984 | 6.013 | 5.935 | 6.007 | 122,926 | +0.01(+0.21%) |
Dec 30, 2004 | 5.994 | 6.022 | 5.952 | 5.994 | 104,416 | -0.03(-0.52%) |
Dec 29, 2004 | 5.984 | 6.026 | 5.948 | 6.026 | 175,134 | +0.01(+0.18%) |
Dec 28, 2004 | 5.958 | 6.110 | 5.958 | 6.015 | 268,634 | +0.06(+0.95%) |
Dec 27, 2004 | 6.049 | 6.060 | 5.956 | 5.958 | 86,143 | -0.08(-1.39%) |
Dec 23, 2004 | 6.005 | 6.066 | 5.986 | 6.043 | 161,607 | +0.04(+0.63%) |
Dec 22, 2004 | 5.921 | 6.005 | 5.921 | 6.005 | 65,971 | +0.07(+1.10%) |
Dec 21, 2004 | 5.815 | 5.940 | 5.815 | 5.940 | 283,347 | +0.08(+1.29%) |
Dec 20, 2004 | 5.899 | 5.952 | 5.864 | 5.864 | 292,127 | -0.04(-0.61%) |
Dec 17, 2004 | 5.910 | 5.923 | 5.859 | 5.899 | 319,892 | -0.00(-0.04%) |
Dec 16, 2004 | 5.963 | 5.963 | 5.874 | 5.902 | 411,257 | -0.08(-1.37%) |
Dec 15, 2004 | 5.889 | 5.984 | 5.887 | 5.984 | 401,290 | +0.09(+1.50%) |
Dec 14, 2004 | 5.910 | 5.910 | 5.864 | 5.895 | 308,739 | -0.03(-0.43%) |
Dec 13, 2004 | 5.889 | 5.937 | 5.859 | 5.921 | 329,385 | +0.04(+0.75%) |
Dec 10, 2004 | 5.862 | 5.899 | 5.830 | 5.876 | 188,186 | -0.02(-0.36%) |
Dec 09, 2004 | 5.826 | 5.923 | 5.763 | 5.897 | 223,308 | +0.05(+0.86%) |
Dec 08, 2004 | 5.819 | 5.878 | 5.803 | 5.847 | 243,716 | +0.03(+0.47%) |
Dec 07, 2004 | 5.971 | 5.971 | 5.803 | 5.819 | 340,538 | -0.16(-2.75%) |
Dec 06, 2004 | 6.058 | 6.070 | 5.940 | 5.984 | 300,433 | -0.09(-1.49%) |
Dec 03, 2004 | 6.085 | 6.085 | 5.986 | 6.074 | 390,848 | -0.03(-0.52%) |
Dec 02, 2004 | 6.091 | 6.123 | 5.944 | 6.106 | 361,659 | -0.03(-0.41%) |
Dec 01, 2004 | 5.977 | 6.173 | 5.977 | 6.131 | 298,060 | +0.10(+1.68%) |
Nov 30, 2004 | 6.068 | 6.068 | 6.005 | 6.030 | 363,557 | -0.06(-1.04%) |
Nov 29, 2004 | 5.977 | 6.142 | 5.902 | 6.093 | 479,839 | +0.12(+1.97%) |
Nov 26, 2004 | 5.994 | 6.005 | 5.975 | 5.975 | 31,087 | -0.02(-0.28%) |
Nov 24, 2004 | 5.935 | 5.998 | 5.916 | 5.992 | 189,847 | +0.06(+0.96%) |
Nov 23, 2004 | 5.897 | 5.958 | 5.866 | 5.935 | 259,616 | -0.01(-0.25%) |
Nov 22, 2004 | 5.878 | 5.952 | 5.870 | 5.950 | 211,442 | +0.06(+1.00%) |
Nov 19, 2004 | 5.878 | 5.899 | 5.845 | 5.891 | 153,301 | -0.02(-0.39%) |
Nov 18, 2004 | 5.878 | 5.931 | 5.845 | 5.914 | 128,147 | +0.03(+0.43%) |
Nov 17, 2004 | 5.899 | 6.011 | 5.845 | 5.889 | 503,807 | +0.01(+0.14%) |
Nov 16, 2004 | 5.895 | 5.937 | 5.881 | 5.881 | 238,733 | -0.03(-0.57%) |
Nov 15, 2004 | 5.906 | 5.940 | 5.889 | 5.914 | 220,460 | -0.03(-0.43%) |
Nov 12, 2004 | 5.878 | 5.965 | 5.878 | 5.940 | 257,243 | -0.01(-0.21%) |
Nov 11, 2004 | 5.899 | 5.984 | 5.878 | 5.952 | 149,030 | -0.01(-0.11%) |
Nov 10, 2004 | 5.984 | 6.081 | 5.921 | 5.958 | 167,065 | -0.01(-0.18%) |
Nov 09, 2004 | 5.878 | 5.977 | 5.878 | 5.969 | 140,249 | +0.10(+1.72%) |
Nov 08, 2004 | 5.931 | 5.931 | 5.866 | 5.868 | 242,530 | -0.07(-1.17%) |
Nov 05, 2004 | 5.899 | 5.954 | 5.883 | 5.937 | 319,181 | +0.05(+0.90%) |
Nov 04, 2004 | 5.720 | 5.887 | 5.689 | 5.885 | 267,447 | +0.15(+2.57%) |
Nov 03, 2004 | 5.672 | 5.744 | 5.666 | 5.737 | 168,252 | +0.15(+2.75%) |
Nov 02, 2004 | 5.647 | 5.687 | 5.552 | 5.583 | 182,016 | -0.05(-0.93%) |
Nov 01, 2004 | 5.647 | 5.649 | 5.552 | 5.636 | 316,570 | -0.03(-0.56%) |
Oct 29, 2004 | 5.604 | 5.689 | 5.604 | 5.668 | 137,639 | +0.08(+1.43%) |
Oct 28, 2004 | 5.668 | 5.668 | 5.573 | 5.588 | 204,086 | -0.10(-1.74%) |
Oct 27, 2004 | 5.562 | 5.687 | 5.546 | 5.687 | 427,868 | +0.14(+2.58%) |
Oct 26, 2004 | 5.516 | 5.546 | 5.394 | 5.543 | 466,550 | +0.03(+0.50%) |
Oct 25, 2004 | 5.461 | 5.573 | 5.430 | 5.516 | 194,593 | +0.05(+1.00%) |
Oct 22, 2004 | 5.531 | 5.594 | 5.461 | 5.461 | 243,004 | -0.07(-1.18%) |
Oct 21, 2004 | 5.522 | 5.575 | 5.491 | 5.527 | 319,181 | +0.00(+0.08%) |
Oct 20, 2004 | 5.478 | 5.531 | 5.375 | 5.522 | 269,820 | +0.04(+0.77%) |
Oct 19, 2004 | 5.604 | 5.651 | 5.459 | 5.480 | 158,997 | -0.11(-1.96%) |
Oct 18, 2004 | 5.604 | 5.647 | 5.562 | 5.590 | 211,917 | -0.01(-0.26%) |
Oct 15, 2004 | 5.529 | 5.655 | 5.465 | 5.604 | 259,616 | +0.07(+1.22%) |
Oct 14, 2004 | 5.562 | 5.647 | 5.524 | 5.537 | 243,479 | -0.03(-0.61%) |
Oct 13, 2004 | 5.763 | 5.765 | 5.567 | 5.571 | 201,712 | -0.17(-2.97%) |
Oct 12, 2004 | 5.710 | 5.767 | 5.668 | 5.741 | 215,476 | -0.04(-0.76%) |
Oct 11, 2004 | 5.710 | 5.788 | 5.704 | 5.786 | 181,541 | +0.07(+1.18%) |
Oct 08, 2004 | 5.718 | 5.862 | 5.712 | 5.718 | 193,407 | -0.01(-0.15%) |
Oct 07, 2004 | 5.857 | 5.862 | 5.710 | 5.727 | 197,678 | -0.15(-2.58%) |
Oct 06, 2004 | 5.756 | 5.899 | 5.746 | 5.878 | 339,589 | +0.12(+2.12%) |
Oct 05, 2004 | 5.847 | 5.847 | 5.741 | 5.756 | 256,768 | -0.07(-1.19%) |
Oct 04, 2004 | 5.914 | 5.942 | 5.796 | 5.826 | 415,053 | -0.09(-1.46%) |
Oct 01, 2004 | 5.794 | 5.929 | 5.781 | 5.912 | 240,394 | +0.14(+2.41%) |
Sep 30, 2004 | 5.752 | 5.792 | 5.739 | 5.773 | 356,675 | +0.04(+0.66%) |
Sep 29, 2004 | 5.647 | 5.735 | 5.638 | 5.735 | 270,532 | +0.05(+0.93%) |
Sep 28, 2004 | 5.569 | 5.685 | 5.562 | 5.682 | 134,791 | +0.12(+2.20%) |
Sep 27, 2004 | 5.583 | 5.623 | 5.548 | 5.560 | 247,750 | -0.04(-0.68%) |
Sep 24, 2004 | 5.594 | 5.640 | 5.583 | 5.598 | 195,068 | +0.00(+0.08%) |
Sep 23, 2004 | 5.594 | 5.621 | 5.594 | 5.594 | 285,008 | +0.02(+0.38%) |
Sep 22, 2004 | 5.678 | 5.678 | 5.560 | 5.573 | 278,126 | -0.13(-2.25%) |
Sep 21, 2004 | 5.590 | 5.701 | 5.590 | 5.701 | 232,088 | +0.11(+2.04%) |
Sep 20, 2004 | 5.636 | 5.636 | 5.573 | 5.588 | 337,928 | -0.07(-1.16%) |
Sep 17, 2004 | 5.727 | 5.737 | 5.604 | 5.653 | 376,372 | -0.07(-1.18%) |
Sep 16, 2004 | 5.647 | 5.754 | 5.647 | 5.720 | 229,003 | +0.09(+1.69%) |
Sep 15, 2004 | 5.689 | 5.716 | 5.615 | 5.626 | 237,783 | -0.09(-1.66%) |
Sep 14, 2004 | 5.636 | 5.752 | 5.583 | 5.720 | 931,439 | -0.10(-1.67%) |
Sep 13, 2004 | 5.853 | 5.887 | 5.794 | 5.817 | 199,577 | -0.07(-1.11%) |
Sep 10, 2004 | 5.830 | 5.883 | 5.777 | 5.883 | 97,771 | +0.03(+0.54%) |
Sep 09, 2004 | 5.718 | 5.887 | 5.718 | 5.851 | 269,583 | +0.13(+2.32%) |
Sep 08, 2004 | 5.794 | 5.809 | 5.699 | 5.718 | 135,503 | -0.05(-0.88%) |
Sep 07, 2004 | 5.720 | 5.796 | 5.720 | 5.769 | 178,693 | +0.06(+1.00%) |
Sep 03, 2004 | 5.731 | 5.796 | 5.701 | 5.712 | 159,709 | -0.03(-0.48%) |
Sep 02, 2004 | 5.573 | 5.739 | 5.573 | 5.739 | 164,455 | +0.13(+2.29%) |
Sep 01, 2004 | 5.505 | 5.630 | 5.501 | 5.611 | 203,136 | +0.06(+1.14%) |
Aug 31, 2004 | 5.541 | 5.583 | 5.489 | 5.548 | 216,900 | +0.01(+0.27%) |
Aug 30, 2004 | 5.636 | 5.657 | 5.531 | 5.533 | 107,501 | -0.13(-2.23%) |
Aug 27, 2004 | 5.645 | 5.663 | 5.638 | 5.659 | 159,471 | +0.01(+0.26%) |
Aug 26, 2004 | 5.626 | 5.647 | 5.598 | 5.645 | 208,832 | +0.02(+0.30%) |
Aug 25, 2004 | 5.543 | 5.632 | 5.465 | 5.628 | 231,139 | +0.08(+1.52%) |
Aug 24, 2004 | 5.489 | 5.543 | 5.480 | 5.543 | 171,574 | +0.09(+1.58%) |
Aug 23, 2004 | 5.541 | 5.562 | 5.425 | 5.457 | 177,744 | -0.11(-1.89%) |
Aug 20, 2004 | 5.421 | 5.562 | 5.421 | 5.562 | 164,929 | +0.14(+2.64%) |
Aug 19, 2004 | 5.440 | 5.444 | 5.377 | 5.419 | 148,318 | -0.03(-0.54%) |
Aug 18, 2004 | 5.404 | 5.455 | 5.392 | 5.449 | 165,641 | +0.03(+0.54%) |
Aug 17, 2004 | 5.438 | 5.442 | 5.383 | 5.419 | 155,437 | -0.02(-0.35%) |
Aug 16, 2004 | 5.356 | 5.438 | 5.356 | 5.438 | 292,127 | +0.10(+1.85%) |
Aug 13, 2004 | 5.415 | 5.436 | 5.316 | 5.339 | 102,517 | -0.07(-1.21%) |
Aug 12, 2004 | 5.446 | 5.459 | 5.369 | 5.404 | 160,895 | -0.08(-1.38%) |
Aug 11, 2004 | 5.474 | 5.491 | 5.392 | 5.480 | 284,533 | -0.02(-0.38%) |
Aug 10, 2004 | 5.362 | 5.505 | 5.362 | 5.501 | 152,115 | +0.14(+2.59%) |
Aug 09, 2004 | 5.383 | 5.428 | 5.350 | 5.362 | 118,180 | +0.00(+0.00%) |
Aug 06, 2004 | 5.468 | 5.482 | 5.333 | 5.362 | 245,852 | -0.15(-2.68%) |
Aug 05, 2004 | 5.651 | 5.680 | 5.493 | 5.510 | 179,643 | -0.15(-2.68%) |
Aug 04, 2004 | 5.594 | 5.710 | 5.520 | 5.661 | 144,284 | +0.06(+1.02%) |
Aug 03, 2004 | 5.710 | 5.710 | 5.604 | 5.604 | 215,714 | -0.13(-2.21%) |