Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.850 | 4.980 | 4.800 | 4.890 | 8,233 | -0.06(-1.21%) |
Oct 28, 2005 | 4.860 | 4.950 | 4.850 | 4.950 | 2,365 | +0.00(+0.00%) |
Oct 27, 2005 | 4.970 | 4.970 | 4.860 | 4.950 | 3,700 | -0.02(-0.40%) |
Oct 26, 2005 | 5.100 | 5.100 | 4.970 | 4.970 | 2,174 | -0.13(-2.55%) |
Oct 25, 2005 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 4.870 | 5.100 | 4.870 | 5.100 | 5,755 | +0.10(+2.00%) |
Oct 21, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -0.01(-0.20%) |
Oct 20, 2005 | 4.900 | 5.190 | 4.900 | 5.010 | 4,200 | -0.08(-1.57%) |
Oct 19, 2005 | 5.000 | 5.090 | 4.980 | 5.090 | 3,800 | -0.02(-0.31%) |
Oct 18, 2005 | 4.930 | 5.106 | 4.930 | 5.106 | 600 | -0.02(-0.47%) |
Oct 17, 2005 | 4.820 | 5.130 | 4.820 | 5.130 | 1,100 | +0.12(+2.40%) |
Oct 14, 2005 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 4.910 | 5.010 | 4.910 | 5.010 | 500 | -0.01(-0.20%) |
Oct 12, 2005 | 4.960 | 5.150 | 4.810 | 5.020 | 12,100 | -0.22(-4.20%) |
Oct 11, 2005 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 5.020 | 5.300 | 4.980 | 5.240 | 10,593 | +0.25(+5.01%) |
Oct 07, 2005 | 5.050 | 5.050 | 4.990 | 4.990 | 700 | -0.13(-2.54%) |
Oct 06, 2005 | 5.110 | 5.170 | 5.110 | 5.120 | 5,000 | +0.10(+1.99%) |
Oct 05, 2005 | 5.020 | 5.220 | 5.010 | 5.020 | 16,200 | -0.05(-0.99%) |
Oct 04, 2005 | 5.020 | 5.100 | 5.020 | 5.070 | 2,800 | -0.03(-0.59%) |
Oct 03, 2005 | 4.720 | 5.100 | 4.720 | 5.100 | 7,350 | +0.09(+1.80%) |
Sep 30, 2005 | 5.050 | 5.050 | 5.010 | 5.010 | 2,000 | -0.09(-1.76%) |
Sep 29, 2005 | 5.057 | 5.220 | 5.050 | 5.100 | 10,143 | +0.05(+0.99%) |
Sep 28, 2005 | 5.000 | 5.230 | 5.000 | 5.050 | 4,450 | -0.09(-1.75%) |
Sep 27, 2005 | 5.082 | 5.240 | 5.082 | 5.140 | 1,956 | +0.10(+1.98%) |
Sep 26, 2005 | 5.031 | 5.040 | 5.031 | 5.040 | 615 | +0.01(+0.20%) |
Sep 23, 2005 | 5.030 | 5.390 | 5.000 | 5.030 | 9,400 | -0.04(-0.79%) |
Sep 22, 2005 | 5.000 | 5.070 | 5.000 | 5.070 | 3,300 | +0.01(+0.20%) |
Sep 21, 2005 | 5.060 | 5.060 | 5.060 | 5.060 | 400 | +0.02(+0.40%) |
Sep 20, 2005 | 5.120 | 5.210 | 5.000 | 5.040 | 10,320 | -0.06(-1.18%) |
Sep 19, 2005 | 5.250 | 5.300 | 5.100 | 5.100 | 5,550 | -0.19(-3.59%) |
Sep 16, 2005 | 5.100 | 5.290 | 5.100 | 5.290 | 300 | +0.11(+2.12%) |
Sep 15, 2005 | 5.110 | 5.250 | 5.080 | 5.180 | 4,250 | -0.15(-2.81%) |
Sep 14, 2005 | 5.110 | 5.380 | 5.020 | 5.330 | 11,000 | +0.24(+4.80%) |
Sep 13, 2005 | 5.400 | 5.400 | 5.000 | 5.086 | 3,809 | -0.11(-2.19%) |
Sep 12, 2005 | 5.200 | 5.240 | 5.050 | 5.200 | 16,515 | +0.07(+1.38%) |
Sep 09, 2005 | 5.000 | 5.220 | 4.950 | 5.129 | 7,515 | +0.18(+3.62%) |
Sep 08, 2005 | 4.950 | 4.950 | 4.850 | 4.950 | 1,633 | +0.10(+2.06%) |
Sep 07, 2005 | 4.910 | 4.910 | 4.780 | 4.850 | 3,200 | -0.15(-3.00%) |
Sep 06, 2005 | 5.000 | 5.000 | 4.990 | 5.000 | 5,600 | +0.16(+3.31%) |
Sep 02, 2005 | 4.765 | 4.950 | 4.765 | 4.840 | 5,500 | +0.09(+1.87%) |
Sep 01, 2005 | 4.780 | 4.960 | 4.600 | 4.751 | 4,250 | -0.09(-1.84%) |
Aug 31, 2005 | 4.910 | 5.000 | 4.640 | 4.840 | 14,165 | +0.00(+0.00%) |
Aug 30, 2005 | 4.840 | 5.000 | 4.840 | 4.840 | 2,100 | +0.13(+2.76%) |
Aug 29, 2005 | 4.650 | 5.140 | 4.510 | 4.710 | 24,175 | +0.01(+0.21%) |
Aug 26, 2005 | 4.620 | 4.750 | 4.500 | 4.700 | 7,610 | -0.09(-1.88%) |
Aug 25, 2005 | 4.710 | 4.790 | 4.680 | 4.790 | 1,600 | +0.05(+1.05%) |
Aug 24, 2005 | 4.740 | 4.740 | 4.740 | 4.740 | 5,400 | -0.03(-0.63%) |
Aug 23, 2005 | 4.680 | 4.900 | 4.660 | 4.770 | 5,800 | +0.10(+2.25%) |
Aug 22, 2005 | 4.900 | 4.900 | 4.650 | 4.665 | 5,068 | -0.21(-4.41%) |
Aug 19, 2005 | 4.761 | 4.880 | 4.761 | 4.880 | 10,100 | -0.03(-0.61%) |
Aug 18, 2005 | 4.750 | 4.910 | 4.750 | 4.910 | 18,200 | +0.05(+1.03%) |
Aug 17, 2005 | 4.980 | 4.980 | 4.860 | 4.860 | 943 | +0.01(+0.21%) |
Aug 16, 2005 | 4.620 | 4.990 | 4.620 | 4.850 | 7,440 | +0.10(+2.11%) |
Aug 15, 2005 | 4.650 | 4.750 | 4.550 | 4.750 | 11,150 | +0.13(+2.81%) |
Aug 12, 2005 | 4.600 | 4.620 | 4.500 | 4.620 | 2,750 | +0.04(+0.79%) |
Aug 11, 2005 | 4.580 | 4.584 | 4.520 | 4.584 | 901 | +0.07(+1.50%) |
Aug 10, 2005 | 4.400 | 4.590 | 4.400 | 4.516 | 3,950 | -0.08(-1.83%) |
Aug 09, 2005 | 4.400 | 4.600 | 4.400 | 4.600 | 3,373 | +0.22(+5.02%) |
Aug 08, 2005 | 4.320 | 4.380 | 4.320 | 4.380 | 850 | -0.01(-0.23%) |
Aug 05, 2005 | 4.390 | 4.400 | 4.390 | 4.390 | 701 | -0.05(-1.04%) |
Aug 04, 2005 | 4.350 | 4.580 | 4.350 | 4.436 | 2,263 | -0.06(-1.42%) |
Aug 03, 2005 | 4.420 | 4.500 | 4.360 | 4.500 | 4,101 | +0.08(+1.81%) |
Aug 02, 2005 | 4.490 | 4.626 | 4.370 | 4.420 | 7,600 | +0.06(+1.38%) |
Aug 01, 2005 | 4.320 | 4.450 | 4.320 | 4.360 | 7,400 | -0.08(-1.80%) |
Jul 29, 2005 | 4.550 | 4.640 | 4.440 | 4.440 | 9,001 | -0.06(-1.33%) |
Jul 28, 2005 | 4.700 | 4.760 | 4.500 | 4.500 | 7,050 | -0.22(-4.66%) |
Jul 27, 2005 | 4.540 | 4.740 | 4.530 | 4.720 | 5,093 | +0.25(+5.59%) |
Jul 26, 2005 | 4.800 | 4.800 | 4.470 | 4.470 | 12,057 | +0.13(+3.00%) |
Jul 25, 2005 | 4.340 | 4.540 | 4.320 | 4.340 | 23,289 | -0.06(-1.37%) |
Jul 22, 2005 | 4.700 | 4.760 | 4.400 | 4.400 | 10,455 | -0.24(-5.17%) |
Jul 21, 2005 | 4.760 | 4.860 | 4.400 | 4.640 | 30,462 | -0.01(-0.22%) |
Jul 20, 2005 | 4.200 | 5.500 | 4.200 | 4.650 | 179,002 | +0.45(+10.71%) |
Jul 19, 2005 | 4.030 | 4.200 | 4.030 | 4.200 | 14,495 | +0.14(+3.45%) |
Jul 18, 2005 | 4.200 | 4.200 | 4.060 | 4.060 | 1,300 | -0.12(-2.87%) |
Jul 15, 2005 | 4.100 | 4.180 | 4.050 | 4.180 | 500 | +0.08(+1.95%) |
Jul 14, 2005 | 4.150 | 4.150 | 4.100 | 4.100 | 200 | -0.05(-1.30%) |
Jul 13, 2005 | 4.200 | 4.200 | 4.050 | 4.154 | 2,848 | +0.00(+0.10%) |
Jul 12, 2005 | 4.080 | 4.200 | 4.080 | 4.150 | 3,979 | +0.07(+1.72%) |
Jul 11, 2005 | 4.150 | 4.200 | 4.060 | 4.080 | 3,780 | -0.07(-1.69%) |
Jul 08, 2005 | 4.156 | 4.156 | 4.150 | 4.150 | 975 | -0.15(-3.49%) |
Jul 07, 2005 | 4.140 | 4.340 | 4.121 | 4.300 | 7,479 | +0.18(+4.37%) |
Jul 06, 2005 | 4.260 | 4.260 | 4.090 | 4.120 | 6,100 | -0.14(-3.29%) |
Jul 05, 2005 | 4.410 | 4.460 | 4.220 | 4.260 | 3,600 | -0.18(-4.05%) |
Jul 01, 2005 | 4.410 | 4.520 | 4.410 | 4.440 | 1,700 | -0.08(-1.77%) |
Jun 30, 2005 | 4.300 | 4.520 | 4.260 | 4.520 | 6,732 | +0.22(+5.11%) |
Jun 29, 2005 | 4.330 | 4.330 | 4.300 | 4.300 | 750 | +0.02(+0.47%) |
Jun 28, 2005 | 4.530 | 4.530 | 4.250 | 4.280 | 7,700 | -0.17(-3.82%) |
Jun 27, 2005 | 4.190 | 4.450 | 4.100 | 4.450 | 11,145 | +0.11(+2.53%) |
Jun 24, 2005 | 3.950 | 4.490 | 3.950 | 4.340 | 14,114 | +0.28(+6.90%) |
Jun 23, 2005 | 4.210 | 4.210 | 4.060 | 4.060 | 1,936 | -0.24(-5.58%) |
Jun 22, 2005 | 4.410 | 4.410 | 4.110 | 4.300 | 3,300 | +0.28(+6.97%) |
Jun 21, 2005 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 4.020 | 4.020 | 4.000 | 4.020 | 825 | -0.06(-1.47%) |
Jun 17, 2005 | 4.080 | 4.080 | 4.080 | 4.080 | 600 | +0.00(+0.00%) |
Jun 16, 2005 | 4.000 | 4.080 | 3.930 | 4.080 | 8,590 | +0.10(+2.51%) |
Jun 15, 2005 | 4.080 | 4.080 | 3.980 | 3.980 | 2,900 | -0.01(-0.25%) |
Jun 14, 2005 | 3.910 | 4.090 | 3.910 | 3.990 | 3,144 | +0.00(+0.00%) |
Jun 13, 2005 | 4.030 | 4.030 | 3.950 | 3.990 | 1,720 | -0.03(-0.75%) |
Jun 10, 2005 | 4.160 | 4.170 | 3.961 | 4.020 | 5,461 | -0.11(-2.66%) |
Jun 09, 2005 | 4.160 | 4.160 | 4.100 | 4.130 | 5,850 | -0.03(-0.72%) |
Jun 08, 2005 | 4.130 | 4.160 | 4.100 | 4.160 | 2,883 | +0.06(+1.46%) |
Jun 07, 2005 | 4.090 | 4.130 | 4.030 | 4.100 | 1,567 | +0.09(+2.24%) |
Jun 06, 2005 | 4.050 | 4.060 | 4.010 | 4.010 | 1,333 | -0.05(-1.23%) |
Jun 03, 2005 | 4.140 | 4.140 | 4.060 | 4.060 | 500 | -0.08(-1.93%) |
Jun 02, 2005 | 4.050 | 4.149 | 4.010 | 4.140 | 1,600 | -0.03(-0.72%) |
Jun 01, 2005 | 4.140 | 4.170 | 4.100 | 4.170 | 4,056 | +0.17(+4.25%) |
May 31, 2005 | 4.120 | 4.120 | 4.000 | 4.000 | 6,188 | -0.19(-4.51%) |
May 27, 2005 | 4.100 | 4.220 | 4.070 | 4.189 | 5,720 | +0.09(+2.17%) |
May 26, 2005 | 4.060 | 4.100 | 4.060 | 4.100 | 700 | +0.04(+0.91%) |
May 25, 2005 | 4.080 | 4.110 | 4.063 | 4.063 | 2,050 | -0.02(-0.42%) |
May 24, 2005 | 4.040 | 4.100 | 4.000 | 4.080 | 3,300 | +0.09(+2.26%) |
May 23, 2005 | 4.050 | 4.060 | 3.950 | 3.990 | 7,700 | -0.02(-0.50%) |
May 20, 2005 | 4.020 | 4.020 | 4.010 | 4.010 | 2,100 | +0.02(+0.50%) |
May 19, 2005 | 4.020 | 4.040 | 3.950 | 3.990 | 6,300 | +0.00(+0.00%) |
May 18, 2005 | 3.910 | 4.100 | 3.910 | 3.990 | 8,300 | +0.02(+0.48%) |
May 17, 2005 | 3.960 | 4.066 | 3.950 | 3.971 | 2,366 | +0.06(+1.56%) |
May 16, 2005 | 4.000 | 4.100 | 3.910 | 3.910 | 4,225 | +0.00(+0.00%) |
May 13, 2005 | 4.100 | 4.140 | 3.910 | 3.910 | 15,067 | -0.13(-3.22%) |
May 12, 2005 | 3.980 | 4.040 | 3.980 | 4.040 | 895 | -0.05(-1.22%) |
May 11, 2005 | 3.930 | 4.090 | 3.820 | 4.090 | 13,508 | -0.06(-1.45%) |
May 10, 2005 | 4.179 | 4.179 | 4.040 | 4.150 | 900 | -0.04(-0.95%) |
May 09, 2005 | 3.990 | 4.210 | 3.930 | 4.190 | 4,150 | +0.01(+0.24%) |
May 06, 2005 | 4.050 | 4.180 | 3.930 | 4.180 | 8,339 | +0.13(+3.21%) |
May 05, 2005 | 3.960 | 4.160 | 3.960 | 4.050 | 6,700 | +0.00(+0.00%) |
May 04, 2005 | 4.099 | 4.120 | 4.000 | 4.050 | 12,260 | -0.08(-1.94%) |
May 03, 2005 | 4.340 | 4.340 | 4.000 | 4.130 | 15,553 | +0.05(+1.23%) |
May 02, 2005 | 4.210 | 4.210 | 4.080 | 4.080 | 9,338 | -0.23(-5.34%) |
Apr 29, 2005 | 4.120 | 4.310 | 4.120 | 4.310 | 3,200 | +0.05(+1.17%) |
Apr 28, 2005 | 4.270 | 4.276 | 4.260 | 4.260 | 4,905 | +0.00(+0.00%) |
Apr 27, 2005 | 4.151 | 4.300 | 4.110 | 4.260 | 10,200 | +0.06(+1.43%) |
Apr 26, 2005 | 4.130 | 4.220 | 4.130 | 4.200 | 11,158 | +0.00(+0.00%) |
Apr 25, 2005 | 4.260 | 4.300 | 4.120 | 4.200 | 4,149 | -0.05(-1.18%) |
Apr 22, 2005 | 4.210 | 4.360 | 4.210 | 4.250 | 14,167 | -0.28(-6.18%) |
Apr 21, 2005 | 4.600 | 4.700 | 4.320 | 4.530 | 20,875 | -0.07(-1.52%) |
Apr 20, 2005 | 4.500 | 5.700 | 4.500 | 4.600 | 201,243 | +0.28(+6.48%) |
Apr 19, 2005 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 4.320 | 4.320 | 4.320 | 4.320 | 300 | +0.14(+3.35%) |
Apr 15, 2005 | 4.192 | 4.250 | 4.150 | 4.180 | 7,281 | -0.02(-0.48%) |
Apr 14, 2005 | 4.200 | 4.220 | 4.200 | 4.200 | 800 | +0.00(+0.00%) |
Apr 13, 2005 | 4.210 | 4.238 | 4.200 | 4.200 | 1,050 | +0.00(+0.00%) |
Apr 12, 2005 | 4.240 | 4.350 | 4.160 | 4.200 | 5,900 | -0.04(-0.94%) |
Apr 11, 2005 | 4.340 | 4.340 | 4.240 | 4.240 | 1,475 | -0.05(-1.17%) |
Apr 08, 2005 | 4.150 | 4.290 | 4.120 | 4.290 | 2,400 | +0.13(+3.12%) |
Apr 07, 2005 | 4.160 | 4.251 | 4.160 | 4.160 | 5,903 | -0.01(-0.26%) |
Apr 06, 2005 | 4.250 | 4.250 | 4.170 | 4.171 | 3,744 | -0.08(-1.86%) |
Apr 05, 2005 | 4.100 | 4.300 | 4.100 | 4.250 | 7,500 | +0.00(+0.00%) |
Apr 04, 2005 | 4.250 | 4.250 | 4.180 | 4.250 | 3,340 | -0.00(-0.02%) |
Apr 01, 2005 | 4.390 | 4.399 | 4.251 | 4.251 | 2,100 | -0.01(-0.21%) |
Mar 31, 2005 | 4.200 | 4.300 | 4.140 | 4.260 | 9,000 | -0.04(-0.93%) |
Mar 30, 2005 | 4.350 | 4.350 | 4.300 | 4.300 | 1,320 | +0.05(+1.18%) |
Mar 29, 2005 | 4.320 | 4.350 | 4.250 | 4.250 | 4,780 | -0.02(-0.47%) |
Mar 28, 2005 | 4.210 | 4.319 | 4.210 | 4.270 | 7,688 | -0.07(-1.61%) |
Mar 24, 2005 | 4.300 | 4.350 | 4.210 | 4.340 | 9,150 | +0.04(+0.93%) |
Mar 23, 2005 | 4.400 | 4.400 | 4.300 | 4.300 | 11,205 | -0.11(-2.52%) |
Mar 22, 2005 | 4.500 | 4.520 | 4.400 | 4.411 | 7,743 | -0.09(-1.98%) |
Mar 21, 2005 | 4.570 | 4.570 | 4.500 | 4.500 | 7,595 | -0.10(-2.17%) |
Mar 18, 2005 | 4.620 | 4.640 | 4.560 | 4.600 | 1,950 | -0.05(-1.08%) |
Mar 17, 2005 | 4.620 | 4.650 | 4.620 | 4.650 | 922 | +0.03(+0.65%) |
Mar 16, 2005 | 4.800 | 4.800 | 4.620 | 4.620 | 7,289 | -0.08(-1.70%) |
Mar 15, 2005 | 4.700 | 4.731 | 4.700 | 4.700 | 2,170 | -0.02(-0.42%) |
Mar 14, 2005 | 4.850 | 4.850 | 4.674 | 4.720 | 5,795 | +0.09(+1.94%) |
Mar 11, 2005 | 4.640 | 4.690 | 4.520 | 4.630 | 14,925 | +0.12(+2.66%) |
Mar 10, 2005 | 4.590 | 4.600 | 4.510 | 4.510 | 6,525 | -0.06(-1.31%) |
Mar 09, 2005 | 4.570 | 4.600 | 4.510 | 4.570 | 5,398 | +0.04(+0.86%) |
Mar 08, 2005 | 4.590 | 4.600 | 4.500 | 4.531 | 12,211 | -0.04(-0.88%) |
Mar 07, 2005 | 4.590 | 4.590 | 4.520 | 4.571 | 5,020 | -0.03(-0.63%) |
Mar 04, 2005 | 4.520 | 4.650 | 4.520 | 4.600 | 10,430 | -0.06(-1.29%) |
Mar 03, 2005 | 4.510 | 4.730 | 4.510 | 4.660 | 8,510 | -0.01(-0.21%) |
Mar 02, 2005 | 4.850 | 4.850 | 4.550 | 4.670 | 7,570 | -0.08(-1.68%) |
Mar 01, 2005 | 4.760 | 4.810 | 4.570 | 4.750 | 7,750 | -0.05(-1.04%) |
Feb 28, 2005 | 4.800 | 4.824 | 4.700 | 4.800 | 4,200 | +0.04(+0.84%) |
Feb 25, 2005 | 4.800 | 4.830 | 4.600 | 4.760 | 8,700 | -0.07(-1.45%) |
Feb 24, 2005 | 4.720 | 4.830 | 4.630 | 4.830 | 20,067 | +0.06(+1.26%) |
Feb 23, 2005 | 4.980 | 5.000 | 4.670 | 4.770 | 66,944 | -0.21(-4.22%) |
Feb 22, 2005 | 5.030 | 5.100 | 4.960 | 4.980 | 11,830 | -0.18(-3.49%) |
Feb 18, 2005 | 5.100 | 5.360 | 4.950 | 5.160 | 24,190 | +0.06(+1.18%) |
Feb 17, 2005 | 4.950 | 5.190 | 4.950 | 5.100 | 4,900 | +0.04(+0.79%) |
Feb 16, 2005 | 5.020 | 5.110 | 4.960 | 5.060 | 3,565 | +0.05(+1.00%) |
Feb 15, 2005 | 4.990 | 5.160 | 4.990 | 5.010 | 26,776 | +0.04(+0.80%) |
Feb 14, 2005 | 4.960 | 5.100 | 4.950 | 4.970 | 7,400 | +0.02(+0.40%) |
Feb 11, 2005 | 5.000 | 5.060 | 4.950 | 4.950 | 7,920 | -0.01(-0.20%) |
Feb 10, 2005 | 4.960 | 5.060 | 4.920 | 4.960 | 32,067 | -0.04(-0.80%) |
Feb 09, 2005 | 5.050 | 5.091 | 5.000 | 5.000 | 17,070 | -0.09(-1.77%) |
Feb 08, 2005 | 5.130 | 5.170 | 5.000 | 5.090 | 25,971 | -0.11(-2.12%) |
Feb 07, 2005 | 5.200 | 5.400 | 5.200 | 5.200 | 14,050 | -0.20(-3.69%) |
Feb 04, 2005 | 5.350 | 5.480 | 5.350 | 5.399 | 13,250 | +0.17(+3.23%) |
Feb 03, 2005 | 5.160 | 5.230 | 5.160 | 5.230 | 4,350 | +0.07(+1.36%) |
Feb 02, 2005 | 5.110 | 5.310 | 5.110 | 5.160 | 16,928 | -0.09(-1.71%) |
Feb 01, 2005 | 5.260 | 5.330 | 5.181 | 5.250 | 18,080 | -0.01(-0.17%) |
Jan 31, 2005 | 5.300 | 5.300 | 5.200 | 5.259 | 13,291 | -0.05(-0.96%) |
Jan 28, 2005 | 5.340 | 5.340 | 5.230 | 5.310 | 8,750 | -0.02(-0.38%) |
Jan 27, 2005 | 5.310 | 5.330 | 5.230 | 5.330 | 8,468 | +0.05(+0.95%) |
Jan 26, 2005 | 5.360 | 5.360 | 5.200 | 5.280 | 12,225 | +0.07(+1.34%) |
Jan 25, 2005 | 5.380 | 5.390 | 5.210 | 5.210 | 24,949 | -0.14(-2.62%) |
Jan 24, 2005 | 5.540 | 5.750 | 5.350 | 5.350 | 10,256 | +0.08(+1.52%) |
Jan 21, 2005 | 5.230 | 5.339 | 5.170 | 5.270 | 24,190 | -0.07(-1.31%) |
Jan 20, 2005 | 5.320 | 5.829 | 5.300 | 5.340 | 19,081 | -0.19(-3.42%) |
Jan 19, 2005 | 5.450 | 5.700 | 5.331 | 5.529 | 10,259 | -0.13(-2.30%) |
Jan 18, 2005 | 5.840 | 6.270 | 5.600 | 5.659 | 17,823 | +0.15(+2.69%) |
Jan 14, 2005 | 5.680 | 5.710 | 5.421 | 5.511 | 30,688 | +0.10(+1.89%) |
Jan 13, 2005 | 5.790 | 5.850 | 5.330 | 5.409 | 57,783 | -0.34(-5.93%) |
Jan 12, 2005 | 5.320 | 5.950 | 5.320 | 5.750 | 65,785 | +0.35(+6.46%) |
Jan 11, 2005 | 5.500 | 5.550 | 5.200 | 5.401 | 48,307 | +0.09(+1.71%) |
Jan 10, 2005 | 5.550 | 5.610 | 5.230 | 5.310 | 83,840 | -0.19(-3.45%) |
Jan 07, 2005 | 5.790 | 5.989 | 5.500 | 5.500 | 64,826 | -0.28(-4.84%) |
Jan 06, 2005 | 5.800 | 5.974 | 5.710 | 5.780 | 47,687 | -0.19(-3.15%) |
Jan 05, 2005 | 6.500 | 6.500 | 5.680 | 5.968 | 106,887 | -0.15(-2.48%) |
Jan 04, 2005 | 6.610 | 6.610 | 6.120 | 6.120 | 129,142 | -0.54(-8.05%) |
Jan 03, 2005 | 7.490 | 7.490 | 6.650 | 6.656 | 120,759 | -0.50(-7.04%) |
Dec 31, 2004 | 7.780 | 7.780 | 7.110 | 7.160 | 131,500 | -0.53(-6.88%) |
Dec 30, 2004 | 6.560 | 7.780 | 6.560 | 7.689 | 456,100 | +1.09(+16.50%) |
Dec 29, 2004 | 6.860 | 7.180 | 6.520 | 6.600 | 186,100 | -0.55(-7.69%) |
Dec 28, 2004 | 7.280 | 7.550 | 7.000 | 7.150 | 212,800 | +0.04(+0.56%) |
Dec 27, 2004 | 7.700 | 7.710 | 7.000 | 7.110 | 419,500 | -0.65(-8.38%) |
Dec 23, 2004 | 8.520 | 9.310 | 7.750 | 7.760 | 1,838,200 | -1.63(-17.36%) |
Dec 22, 2004 | 4.550 | 9.650 | 4.550 | 9.390 | 4,854,000 | +5.14(+120.94%) |
Dec 21, 2004 | 4.210 | 4.250 | 4.200 | 4.250 | 1,900 | -0.05(-1.16%) |
Dec 20, 2004 | 4.318 | 4.380 | 4.300 | 4.300 | 3,400 | +0.00(+0.00%) |
Dec 17, 2004 | 4.400 | 4.400 | 4.300 | 4.300 | 900 | -0.10(-2.27%) |
Dec 16, 2004 | 4.351 | 4.400 | 4.351 | 4.400 | 1,100 | +0.07(+1.62%) |
Dec 15, 2004 | 4.250 | 4.359 | 4.250 | 4.330 | 2,100 | +0.07(+1.64%) |
Dec 14, 2004 | 4.291 | 4.291 | 4.260 | 4.260 | 1,500 | -0.07(-1.62%) |
Dec 13, 2004 | 4.340 | 4.340 | 4.271 | 4.330 | 1,200 | -0.02(-0.46%) |
Dec 10, 2004 | 4.360 | 4.410 | 4.270 | 4.350 | 3,600 | -0.09(-2.00%) |
Dec 09, 2004 | 4.400 | 4.439 | 4.330 | 4.439 | 3,100 | +0.12(+2.75%) |
Dec 08, 2004 | 4.380 | 4.410 | 4.261 | 4.320 | 5,500 | -0.07(-1.59%) |
Dec 07, 2004 | 4.480 | 4.480 | 4.380 | 4.390 | 5,300 | -0.06(-1.35%) |
Dec 06, 2004 | 4.471 | 4.500 | 4.450 | 4.450 | 1,500 | -0.06(-1.33%) |
Dec 03, 2004 | 4.600 | 4.600 | 4.510 | 4.510 | 3,000 | +0.01(+0.22%) |
Dec 02, 2004 | 4.640 | 4.640 | 4.460 | 4.500 | 7,100 | -0.15(-3.23%) |
Dec 01, 2004 | 4.560 | 4.650 | 4.450 | 4.650 | 4,700 | +0.22(+4.97%) |
Nov 30, 2004 | 4.481 | 4.490 | 4.430 | 4.430 | 700 | +0.00(+0.00%) |
Nov 29, 2004 | 4.500 | 4.500 | 4.430 | 4.430 | 2,700 | +0.00(+0.00%) |
Nov 26, 2004 | 4.430 | 4.430 | 4.430 | 4.430 | 500 | +0.01(+0.20%) |
Nov 24, 2004 | 4.500 | 4.540 | 4.410 | 4.421 | 8,900 | +0.00(+0.02%) |
Nov 23, 2004 | 4.410 | 4.421 | 4.410 | 4.420 | 700 | +0.03(+0.66%) |
Nov 22, 2004 | 4.070 | 4.530 | 4.070 | 4.391 | 7,800 | -0.01(-0.18%) |
Nov 19, 2004 | 4.390 | 4.420 | 4.390 | 4.399 | 2,800 | -0.05(-1.15%) |
Nov 18, 2004 | 4.600 | 4.600 | 4.410 | 4.450 | 4,300 | -0.07(-1.55%) |
Nov 17, 2004 | 4.520 | 4.520 | 4.180 | 4.520 | 5,400 | +0.00(+0.00%) |
Nov 16, 2004 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4.560 | 4.590 | 4.460 | 4.520 | 4,400 | -0.06(-1.31%) |
Nov 12, 2004 | 4.650 | 4.650 | 4.450 | 4.580 | 2,700 | -0.03(-0.65%) |
Nov 11, 2004 | 4.650 | 4.650 | 4.610 | 4.610 | 3,800 | -0.04(-0.86%) |
Nov 10, 2004 | 4.690 | 4.710 | 4.570 | 4.650 | 2,800 | +0.09(+1.97%) |
Nov 09, 2004 | 4.570 | 4.700 | 4.460 | 4.560 | 6,700 | -0.03(-0.65%) |
Nov 08, 2004 | 4.590 | 4.670 | 4.590 | 4.590 | 1,900 | -0.00(-0.02%) |
Nov 05, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 4.591 | 4.591 | 4.591 | 4.591 | 100 | -0.05(-1.06%) |
Nov 02, 2004 | 4.380 | 4.640 | 4.380 | 4.640 | 900 | +0.05(+1.09%) |