Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.116 | 5.137 | 4.995 | 5.082 | 31,822 | +0.13(+2.63%) |
Aug 30, 2005 | 5.034 | 5.052 | 4.940 | 4.952 | 13,066 | +0.02(+0.49%) |
Aug 29, 2005 | 4.925 | 4.982 | 4.925 | 4.928 | 21,344 | +0.02(+0.31%) |
Aug 26, 2005 | 4.952 | 4.992 | 4.846 | 4.913 | 31,290 | -0.06(-1.16%) |
Aug 25, 2005 | 4.976 | 5.097 | 4.855 | 4.970 | 110,832 | +0.01(+0.18%) |
Aug 24, 2005 | 4.858 | 4.986 | 4.858 | 4.961 | 27,624 | +0.05(+1.11%) |
Aug 23, 2005 | 4.928 | 4.979 | 4.850 | 4.907 | 20,524 | -0.01(-0.18%) |
Aug 22, 2005 | 4.804 | 4.916 | 4.795 | 4.916 | 38,000 | +0.05(+1.06%) |
Aug 19, 2005 | 4.840 | 4.895 | 4.822 | 4.865 | 46,192 | +0.03(+0.69%) |
Aug 18, 2005 | 4.840 | 4.858 | 4.804 | 4.831 | 84,298 | -0.01(-0.13%) |
Aug 17, 2005 | 4.828 | 4.840 | 4.828 | 4.837 | 36,569 | -0.00(-0.06%) |
Aug 16, 2005 | 4.916 | 4.916 | 4.828 | 4.840 | 95,772 | +0.00(+0.00%) |
Aug 15, 2005 | 4.907 | 4.907 | 4.825 | 4.840 | 43,815 | -0.02(-0.31%) |
Aug 12, 2005 | 4.840 | 4.855 | 4.819 | 4.855 | 45,811 | +0.02(+0.38%) |
Aug 11, 2005 | 4.831 | 4.840 | 4.786 | 4.837 | 61,500 | +0.00(+0.00%) |
Aug 10, 2005 | 4.955 | 4.955 | 4.837 | 4.837 | 113,301 | -0.11(-2.32%) |
Aug 09, 2005 | 4.843 | 4.952 | 4.840 | 4.952 | 39,524 | +0.09(+1.93%) |
Aug 08, 2005 | 4.865 | 4.970 | 4.855 | 4.858 | 103,464 | -0.03(-0.56%) |
Aug 05, 2005 | 4.992 | 4.992 | 4.874 | 4.886 | 91,233 | -0.10(-2.09%) |
Aug 04, 2005 | 5.370 | 5.370 | 4.892 | 4.990 | 224,382 | +0.07(+1.51%) |
Aug 03, 2005 | 5.052 | 5.052 | 4.898 | 4.916 | 82,308 | +0.00(+0.00%) |
Aug 02, 2005 | 4.913 | 4.931 | 4.904 | 4.916 | 46,046 | +0.00(+0.00%) |
Aug 01, 2005 | 4.961 | 4.961 | 4.865 | 4.916 | 64,147 | -0.03(-0.61%) |
Jul 29, 2005 | 4.961 | 5.052 | 4.843 | 4.946 | 100,783 | +0.03(+0.62%) |
Jul 28, 2005 | 4.931 | 4.931 | 4.874 | 4.916 | 41,200 | +0.00(+0.06%) |
Jul 27, 2005 | 4.901 | 5.022 | 4.843 | 4.913 | 46,591 | +0.05(+1.12%) |
Jul 26, 2005 | 4.868 | 4.931 | 4.828 | 4.858 | 78,626 | +0.02(+0.37%) |
Jul 25, 2005 | 4.946 | 5.007 | 4.831 | 4.840 | 116,256 | -0.05(-0.93%) |
Jul 22, 2005 | 4.880 | 4.898 | 4.874 | 4.886 | 23,733 | +0.02(+0.37%) |
Jul 21, 2005 | 4.871 | 4.886 | 4.811 | 4.868 | 38,149 | +0.03(+0.56%) |
Jul 20, 2005 | 4.834 | 4.901 | 4.810 | 4.840 | 52,360 | +0.03(+0.63%) |
Jul 19, 2005 | 4.792 | 4.843 | 4.783 | 4.810 | 41,643 | -0.02(-0.44%) |
Jul 18, 2005 | 4.759 | 4.849 | 4.759 | 4.831 | 76,299 | +0.03(+0.69%) |
Jul 15, 2005 | 4.880 | 4.880 | 4.774 | 4.798 | 34,563 | -0.02(-0.31%) |
Jul 14, 2005 | 4.901 | 4.901 | 4.810 | 4.813 | 56,409 | -0.03(-0.56%) |
Jul 13, 2005 | 4.855 | 4.889 | 4.825 | 4.840 | 30,401 | +0.00(+0.06%) |
Jul 12, 2005 | 4.810 | 4.892 | 4.801 | 4.837 | 57,176 | +0.02(+0.31%) |
Jul 11, 2005 | 4.840 | 4.843 | 4.810 | 4.822 | 25,948 | -0.02(-0.37%) |
Jul 08, 2005 | 4.843 | 4.871 | 4.816 | 4.840 | 38,936 | -0.00(-0.06%) |
Jul 07, 2005 | 4.810 | 4.871 | 4.810 | 4.843 | 32,609 | -0.00(-0.06%) |
Jul 06, 2005 | 4.789 | 4.861 | 4.765 | 4.846 | 67,896 | +0.09(+1.91%) |
Jul 05, 2005 | 4.840 | 4.868 | 4.753 | 4.756 | 81,316 | -0.06(-1.26%) |
Jul 01, 2005 | 4.750 | 4.877 | 4.747 | 4.816 | 42,641 | +0.05(+1.02%) |
Jun 30, 2005 | 4.689 | 4.861 | 4.629 | 4.768 | 47,649 | +0.12(+2.67%) |
Jun 29, 2005 | 4.656 | 4.677 | 4.607 | 4.644 | 137,220 | +0.04(+0.92%) |
Jun 28, 2005 | 4.613 | 4.716 | 4.601 | 4.601 | 151,672 | -0.03(-0.59%) |
Jun 27, 2005 | 4.638 | 4.644 | 4.595 | 4.629 | 224,077 | +0.03(+0.66%) |
Jun 24, 2005 | 4.644 | 4.644 | 4.598 | 4.598 | 130,639 | -0.01(-0.26%) |
Jun 23, 2005 | 4.683 | 4.689 | 4.610 | 4.610 | 329,545 | -0.00(-0.07%) |
Jun 22, 2005 | 4.719 | 4.719 | 4.601 | 4.613 | 351,986 | -0.04(-0.91%) |
Jun 21, 2005 | 4.683 | 4.759 | 4.626 | 4.656 | 66,580 | +0.03(+0.65%) |
Jun 20, 2005 | 4.674 | 4.674 | 4.592 | 4.626 | 164,508 | +0.02(+0.38%) |
Jun 17, 2005 | 4.647 | 4.716 | 4.592 | 4.608 | 69,902 | -0.02(-0.38%) |
Jun 16, 2005 | 4.613 | 4.626 | 4.598 | 4.626 | 89,369 | -0.02(-0.39%) |
Jun 15, 2005 | 4.780 | 4.780 | 4.568 | 4.644 | 109,225 | +0.00(+0.00%) |
Jun 14, 2005 | 4.644 | 4.644 | 4.589 | 4.644 | 92,886 | +0.00(+0.07%) |
Jun 13, 2005 | 4.756 | 4.756 | 4.601 | 4.641 | 157,916 | -0.05(-1.03%) |
Jun 10, 2005 | 4.689 | 4.746 | 4.659 | 4.689 | 65,939 | -0.03(-0.64%) |
Jun 09, 2005 | 4.644 | 4.750 | 4.629 | 4.719 | 37,078 | +0.00(+0.00%) |
Jun 08, 2005 | 4.662 | 4.810 | 4.641 | 4.719 | 88,476 | +0.08(+1.70%) |
Jun 07, 2005 | 4.765 | 4.765 | 4.586 | 4.641 | 236,906 | -0.09(-1.86%) |
Jun 06, 2005 | 4.613 | 4.731 | 4.598 | 4.728 | 40,456 | +0.13(+2.83%) |
Jun 03, 2005 | 4.629 | 4.647 | 4.583 | 4.598 | 87,392 | +0.01(+0.26%) |
Jun 02, 2005 | 4.689 | 4.704 | 4.586 | 4.586 | 91,481 | -0.12(-2.51%) |
Jun 01, 2005 | 4.607 | 4.704 | 4.607 | 4.704 | 92,202 | +0.07(+1.51%) |
May 31, 2005 | 4.659 | 4.685 | 4.613 | 4.634 | 75,198 | -0.02(-0.53%) |
May 27, 2005 | 4.861 | 4.861 | 4.650 | 4.659 | 96,244 | -0.00(-0.06%) |
May 26, 2005 | 4.686 | 4.689 | 4.650 | 4.662 | 97,930 | -0.01(-0.19%) |
May 25, 2005 | 4.731 | 4.750 | 4.641 | 4.671 | 74,044 | +0.01(+0.19%) |
May 24, 2005 | 4.689 | 4.689 | 4.644 | 4.662 | 81,978 | -0.01(-0.26%) |
May 23, 2005 | 4.719 | 4.719 | 4.659 | 4.674 | 107,189 | -0.01(-0.19%) |
May 20, 2005 | 4.689 | 4.719 | 4.659 | 4.683 | 146,132 | -0.01(-0.13%) |
May 19, 2005 | 4.750 | 4.777 | 4.665 | 4.689 | 36,096 | -0.08(-1.59%) |
May 18, 2005 | 4.734 | 4.801 | 4.689 | 4.765 | 45,947 | +0.11(+2.27%) |
May 17, 2005 | 4.750 | 4.765 | 4.629 | 4.659 | 143,917 | -0.08(-1.60%) |
May 16, 2005 | 4.774 | 4.869 | 4.716 | 4.734 | 60,607 | -0.04(-0.84%) |
May 13, 2005 | 4.780 | 4.840 | 4.508 | 4.774 | 128,490 | -0.07(-1.36%) |
May 12, 2005 | 4.886 | 4.886 | 4.840 | 4.840 | 11,192 | -0.01(-0.25%) |
May 11, 2005 | 4.871 | 4.946 | 4.843 | 4.852 | 52,667 | -0.02(-0.37%) |
May 10, 2005 | 4.901 | 4.940 | 4.871 | 4.871 | 195,689 | -0.07(-1.35%) |
May 09, 2005 | 4.871 | 4.992 | 4.871 | 4.937 | 48,757 | +0.02(+0.43%) |
May 06, 2005 | 4.840 | 4.916 | 4.822 | 4.916 | 113,308 | -0.04(-0.85%) |
May 05, 2005 | 4.973 | 4.986 | 4.958 | 4.958 | 50,707 | -0.02(-0.36%) |
May 04, 2005 | 4.982 | 4.992 | 4.958 | 4.976 | 37,997 | +0.00(+0.00%) |
May 03, 2005 | 5.022 | 5.022 | 4.961 | 4.976 | 153,623 | +0.02(+0.30%) |
May 02, 2005 | 4.992 | 4.992 | 4.955 | 4.961 | 26,771 | -0.03(-0.61%) |
Apr 29, 2005 | 5.052 | 5.052 | 4.986 | 4.992 | 19,357 | -0.02(-0.30%) |
Apr 28, 2005 | 5.040 | 5.040 | 4.970 | 5.007 | 22,421 | +0.01(+0.18%) |
Apr 27, 2005 | 4.934 | 4.998 | 4.919 | 4.998 | 11,966 | +0.02(+0.30%) |
Apr 26, 2005 | 4.949 | 4.982 | 4.901 | 4.982 | 35,733 | +0.10(+1.98%) |
Apr 25, 2005 | 4.992 | 4.992 | 4.840 | 4.886 | 52,231 | -0.10(-2.06%) |
Apr 22, 2005 | 4.898 | 4.989 | 4.843 | 4.989 | 73,496 | +0.09(+1.85%) |
Apr 21, 2005 | 4.855 | 4.931 | 4.855 | 4.898 | 26,659 | +0.03(+0.68%) |
Apr 20, 2005 | 4.901 | 4.992 | 4.865 | 4.865 | 20,686 | -0.05(-0.99%) |
Apr 19, 2005 | 4.940 | 4.964 | 4.898 | 4.913 | 184,682 | +0.04(+0.81%) |
Apr 18, 2005 | 4.898 | 4.992 | 4.855 | 4.874 | 22,501 | -0.02(-0.49%) |
Apr 15, 2005 | 4.913 | 4.913 | 4.874 | 4.898 | 9,751 | -0.05(-0.98%) |
Apr 14, 2005 | 5.007 | 5.037 | 4.840 | 4.946 | 17,073 | +0.00(+0.06%) |
Apr 13, 2005 | 4.961 | 4.992 | 4.940 | 4.943 | 11,734 | -0.03(-0.67%) |
Apr 12, 2005 | 4.901 | 4.979 | 4.889 | 4.976 | 18,811 | +0.06(+1.29%) |
Apr 11, 2005 | 4.840 | 4.913 | 4.837 | 4.913 | 47,236 | +0.05(+0.93%) |
Apr 08, 2005 | 4.880 | 4.931 | 4.810 | 4.868 | 58,977 | +0.04(+0.81%) |
Apr 07, 2005 | 4.810 | 4.852 | 4.795 | 4.828 | 71,416 | +0.03(+0.69%) |
Apr 06, 2005 | 4.807 | 4.880 | 4.762 | 4.795 | 153,857 | +0.05(+1.08%) |
Apr 05, 2005 | 4.795 | 4.795 | 4.734 | 4.744 | 73,125 | -0.03(-0.63%) |
Apr 04, 2005 | 4.898 | 4.898 | 4.773 | 4.774 | 37,303 | -0.06(-1.31%) |
Apr 01, 2005 | 5.028 | 5.037 | 4.810 | 4.837 | 127,522 | -0.14(-2.74%) |
Mar 31, 2005 | 5.057 | 5.094 | 4.946 | 4.973 | 146,816 | -0.08(-1.56%) |
Mar 30, 2005 | 5.128 | 5.128 | 4.976 | 5.052 | 39,894 | +0.00(+0.00%) |
Mar 29, 2005 | 5.001 | 5.091 | 4.992 | 5.052 | 46,489 | +0.01(+0.24%) |
Mar 28, 2005 | 5.025 | 5.051 | 4.946 | 5.040 | 56,984 | +0.04(+0.85%) |
Mar 24, 2005 | 5.064 | 5.100 | 4.931 | 4.998 | 33,220 | -0.05(-1.08%) |
Mar 23, 2005 | 4.976 | 5.052 | 4.976 | 5.052 | 696,086 | +0.06(+1.21%) |
Mar 22, 2005 | 4.998 | 5.019 | 4.992 | 4.992 | 86,443 | -0.00(-0.02%) |
Mar 21, 2005 | 5.037 | 5.116 | 4.992 | 4.993 | 40,179 | +0.05(+1.07%) |
Mar 18, 2005 | 5.055 | 5.128 | 4.940 | 4.940 | 27,337 | -0.16(-3.09%) |
Mar 17, 2005 | 5.049 | 5.098 | 5.007 | 5.097 | 93,263 | +0.05(+0.96%) |
Mar 16, 2005 | 5.052 | 5.064 | 5.010 | 5.049 | 81,859 | +0.02(+0.36%) |
Mar 15, 2005 | 4.955 | 5.049 | 4.943 | 5.031 | 57,143 | +0.01(+0.24%) |
Mar 14, 2005 | 4.982 | 5.039 | 4.973 | 5.019 | 29,396 | -0.02(-0.48%) |
Mar 11, 2005 | 5.052 | 5.058 | 5.028 | 5.043 | 18,874 | -0.02(-0.30%) |
Mar 10, 2005 | 5.037 | 5.067 | 5.037 | 5.058 | 19,155 | +0.05(+0.91%) |
Mar 09, 2005 | 5.058 | 5.112 | 4.998 | 5.013 | 48,591 | -0.04(-0.78%) |
Mar 08, 2005 | 5.064 | 5.064 | 5.028 | 5.052 | 18,891 | +0.03(+0.54%) |
Mar 07, 2005 | 5.044 | 5.052 | 5.025 | 5.025 | 25,545 | -0.02(-0.42%) |
Mar 04, 2005 | 5.028 | 5.049 | 5.028 | 5.046 | 59,771 | +0.00(+0.00%) |
Mar 03, 2005 | 5.052 | 5.052 | 5.028 | 5.046 | 15,430 | -0.01(-0.12%) |
Mar 02, 2005 | 5.067 | 5.067 | 5.031 | 5.052 | 20,031 | +0.01(+0.18%) |
Mar 01, 2005 | 5.016 | 5.043 | 5.007 | 5.043 | 17,519 | +0.02(+0.48%) |
Feb 28, 2005 | 4.992 | 5.052 | 4.937 | 5.019 | 55,735 | +0.09(+1.78%) |
Feb 25, 2005 | 5.143 | 5.143 | 4.922 | 4.931 | 101,980 | -0.05(-0.91%) |
Feb 24, 2005 | 5.061 | 5.061 | 4.973 | 4.976 | 48,638 | -0.09(-1.79%) |
Feb 23, 2005 | 5.052 | 5.074 | 5.004 | 5.067 | 159,973 | +0.00(+0.00%) |
Feb 22, 2005 | 5.025 | 5.082 | 4.995 | 5.067 | 177,195 | +0.00(+0.06%) |
Feb 18, 2005 | 5.037 | 5.067 | 5.001 | 5.064 | 72,213 | +0.01(+0.24%) |
Feb 17, 2005 | 5.022 | 5.064 | 4.998 | 5.052 | 69,380 | +0.00(+0.06%) |
Feb 16, 2005 | 5.049 | 5.052 | 4.992 | 5.049 | 17,883 | +0.00(+0.00%) |
Feb 15, 2005 | 5.067 | 5.067 | 5.034 | 5.049 | 19,040 | -0.00(-0.06%) |
Feb 14, 2005 | 5.061 | 5.067 | 5.025 | 5.052 | 52,310 | +0.01(+0.20%) |
Feb 11, 2005 | 5.067 | 5.067 | 5.022 | 5.042 | 36,410 | -0.00(-0.02%) |
Feb 10, 2005 | 5.079 | 5.082 | 5.043 | 5.043 | 17,298 | +0.00(+0.00%) |
Feb 09, 2005 | 5.143 | 5.143 | 5.043 | 5.043 | 19,188 | -0.03(-0.66%) |
Feb 08, 2005 | 5.052 | 5.143 | 5.052 | 5.076 | 50,707 | +0.02(+0.48%) |
Feb 07, 2005 | 5.049 | 5.143 | 5.049 | 5.052 | 47,732 | +0.00(+0.06%) |
Feb 04, 2005 | 5.052 | 5.052 | 5.040 | 5.049 | 35,683 | -0.00(-0.06%) |
Feb 03, 2005 | 5.022 | 5.052 | 5.022 | 5.052 | 14,941 | +0.00(+0.00%) |
Feb 02, 2005 | 5.143 | 5.143 | 5.040 | 5.052 | 16,759 | +0.00(+0.00%) |
Feb 01, 2005 | 5.010 | 5.052 | 5.001 | 5.052 | 25,195 | +0.00(+0.00%) |
Jan 31, 2005 | 5.143 | 5.143 | 5.028 | 5.052 | 9,933 | -0.02(-0.30%) |
Jan 28, 2005 | 5.085 | 5.085 | 5.040 | 5.067 | 26,632 | +0.02(+0.30%) |
Jan 27, 2005 | 5.082 | 5.082 | 5.049 | 5.052 | 39,795 | +0.00(+0.06%) |
Jan 26, 2005 | 5.113 | 5.113 | 5.010 | 5.049 | 48,145 | +0.06(+1.15%) |
Jan 25, 2005 | 5.079 | 5.082 | 4.992 | 4.992 | 30,166 | -0.03(-0.60%) |
Jan 24, 2005 | 4.995 | 5.046 | 4.989 | 5.022 | 76,904 | -0.02(-0.48%) |
Jan 21, 2005 | 5.052 | 5.052 | 5.016 | 5.046 | 34,556 | +0.05(+1.09%) |
Jan 20, 2005 | 5.082 | 5.082 | 4.992 | 4.992 | 44,202 | -0.10(-2.02%) |
Jan 19, 2005 | 5.125 | 5.125 | 5.052 | 5.094 | 42,869 | -0.00(-0.06%) |
Jan 18, 2005 | 5.082 | 5.113 | 5.034 | 5.097 | 70,573 | +0.03(+0.61%) |
Jan 14, 2005 | 5.040 | 5.067 | 4.992 | 5.067 | 79,336 | +0.03(+0.53%) |
Jan 13, 2005 | 5.107 | 5.107 | 5.040 | 5.040 | 44,340 | -0.02(-0.48%) |
Jan 12, 2005 | 5.125 | 5.125 | 5.025 | 5.064 | 42,876 | -0.00(-0.06%) |
Jan 11, 2005 | 5.067 | 5.110 | 5.043 | 5.067 | 71,334 | -0.05(-1.06%) |
Jan 10, 2005 | 5.064 | 5.143 | 5.061 | 5.121 | 91,736 | +0.07(+1.37%) |
Jan 07, 2005 | 5.013 | 5.061 | 4.995 | 5.052 | 23,023 | -0.01(-0.18%) |
Jan 06, 2005 | 5.400 | 5.400 | 4.995 | 5.061 | 51,540 | +0.05(+1.03%) |
Jan 05, 2005 | 5.237 | 5.237 | 5.007 | 5.010 | 51,814 | -0.10(-2.01%) |
Jan 04, 2005 | 5.173 | 5.218 | 5.067 | 5.113 | 112,825 | -0.08(-1.63%) |
Jan 03, 2005 | 5.170 | 5.197 | 4.992 | 5.197 | 118,643 | +0.02(+0.47%) |
Dec 31, 2004 | 5.255 | 5.255 | 5.052 | 5.173 | 34,047 | +0.03(+0.53%) |
Dec 30, 2004 | 5.037 | 5.146 | 5.037 | 5.146 | 33,055 | +0.09(+1.86%) |
Dec 29, 2004 | 4.931 | 5.110 | 4.931 | 5.052 | 17,850 | +0.11(+2.33%) |
Dec 28, 2004 | 5.031 | 5.185 | 4.937 | 4.937 | 28,097 | -0.14(-2.74%) |
Dec 27, 2004 | 5.218 | 5.218 | 5.037 | 5.076 | 26,775 | -0.15(-2.89%) |
Dec 23, 2004 | 5.034 | 5.228 | 5.031 | 5.228 | 16,858 | +0.09(+1.77%) |
Dec 22, 2004 | 4.973 | 5.137 | 4.967 | 5.137 | 19,502 | +0.07(+1.43%) |
Dec 21, 2004 | 5.067 | 5.067 | 4.992 | 5.064 | 12,891 | -0.06(-1.12%) |
Dec 20, 2004 | 5.052 | 5.143 | 5.022 | 5.122 | 35,700 | +0.07(+1.32%) |
Dec 17, 2004 | 5.143 | 5.143 | 4.992 | 5.055 | 16,527 | +0.06(+1.27%) |
Dec 16, 2004 | 5.128 | 5.128 | 4.958 | 4.992 | 23,469 | -0.05(-1.08%) |
Dec 15, 2004 | 5.128 | 5.128 | 4.995 | 5.046 | 22,808 | -0.04(-0.77%) |
Dec 14, 2004 | 5.143 | 5.143 | 5.025 | 5.085 | 25,783 | +0.02(+0.48%) |
Dec 13, 2004 | 5.037 | 5.143 | 5.037 | 5.061 | 49,914 | -0.05(-1.01%) |
Dec 10, 2004 | 5.052 | 5.113 | 4.931 | 5.113 | 20,494 | +0.04(+0.72%) |
Dec 09, 2004 | 4.910 | 5.076 | 4.910 | 5.076 | 25,783 | +0.15(+3.13%) |
Dec 08, 2004 | 4.904 | 4.958 | 4.904 | 4.922 | 23,800 | +0.02(+0.37%) |
Dec 07, 2004 | 4.976 | 4.976 | 4.901 | 4.904 | 102,472 | +0.00(+0.06%) |
Dec 06, 2004 | 4.886 | 4.955 | 4.886 | 4.901 | 39,666 | -0.02(-0.31%) |
Dec 03, 2004 | 4.992 | 4.992 | 4.916 | 4.916 | 35,369 | -0.06(-1.28%) |
Dec 02, 2004 | 5.052 | 5.143 | 4.889 | 4.979 | 32,064 | -0.08(-1.67%) |
Dec 01, 2004 | 5.079 | 5.110 | 5.025 | 5.064 | 20,825 | +0.00(+0.06%) |
Nov 30, 2004 | 5.137 | 5.137 | 4.982 | 5.061 | 56,194 | +0.07(+1.39%) |
Nov 29, 2004 | 5.079 | 5.079 | 4.964 | 4.992 | 16,527 | -0.01(-0.13%) |
Nov 26, 2004 | 4.937 | 5.058 | 4.937 | 4.998 | 1,652 | +0.08(+1.67%) |
Nov 24, 2004 | 4.886 | 5.016 | 4.886 | 4.916 | 146,436 | +0.00(+0.00%) |
Nov 23, 2004 | 5.037 | 5.037 | 4.907 | 4.916 | 31,733 | +0.01(+0.25%) |
Nov 22, 2004 | 5.137 | 5.137 | 4.858 | 4.904 | 48,261 | -0.03(-0.61%) |
Nov 19, 2004 | 5.128 | 5.249 | 4.916 | 4.934 | 46,939 | -0.19(-3.78%) |
Nov 18, 2004 | 5.140 | 5.143 | 5.052 | 5.128 | 32,725 | -0.01(-0.24%) |
Nov 17, 2004 | 5.128 | 5.143 | 5.128 | 5.140 | 16,527 | +0.02(+0.35%) |
Nov 16, 2004 | 5.097 | 5.140 | 5.022 | 5.122 | 15,866 | +0.04(+0.71%) |
Nov 15, 2004 | 5.167 | 5.276 | 5.001 | 5.085 | 30,741 | +0.08(+1.51%) |
Nov 12, 2004 | 4.958 | 5.076 | 4.937 | 5.010 | 21,816 | +0.13(+2.67%) |
Nov 11, 2004 | 4.874 | 4.976 | 4.874 | 4.880 | 23,469 | -0.04(-0.74%) |
Nov 10, 2004 | 4.916 | 4.989 | 4.768 | 4.916 | 90,572 | -0.02(-0.37%) |
Nov 09, 2004 | 4.992 | 4.992 | 4.934 | 4.934 | 36,361 | -0.04(-0.85%) |
Nov 08, 2004 | 4.961 | 5.019 | 4.934 | 4.976 | 38,675 | -0.00(-0.06%) |
Nov 05, 2004 | 4.995 | 5.082 | 4.916 | 4.979 | 49,583 | -0.06(-1.14%) |
Nov 04, 2004 | 5.067 | 5.067 | 5.010 | 5.037 | 16,527 | +0.05(+0.91%) |
Nov 03, 2004 | 5.052 | 5.079 | 4.992 | 4.992 | 20,825 | +0.00(+0.00%) |
Nov 02, 2004 | 5.143 | 5.143 | 4.982 | 4.992 | 366,587 | -0.09(-1.79%) |
Nov 01, 2004 | 5.022 | 5.188 | 4.946 | 5.082 | 55,533 | +0.14(+2.75%) |
Oct 29, 2004 | 4.946 | 4.970 | 4.946 | 4.946 | 29,419 | +0.02(+0.31%) |
Oct 28, 2004 | 4.871 | 4.961 | 4.871 | 4.931 | 7,602 | -0.02(-0.31%) |
Oct 27, 2004 | 4.904 | 5.010 | 4.901 | 4.946 | 32,064 | -0.05(-0.97%) |
Oct 26, 2004 | 5.037 | 5.037 | 4.979 | 4.995 | 15,536 | +0.02(+0.30%) |
Oct 25, 2004 | 4.916 | 4.979 | 4.916 | 4.979 | 28,427 | +0.06(+1.29%) |
Oct 22, 2004 | 5.022 | 5.022 | 4.904 | 4.916 | 15,205 | +0.02(+0.37%) |
Oct 21, 2004 | 5.037 | 5.037 | 4.871 | 4.898 | 12,891 | -0.01(-0.12%) |
Oct 20, 2004 | 4.907 | 4.949 | 4.898 | 4.904 | 6,280 | -0.02(-0.43%) |
Oct 19, 2004 | 4.904 | 4.937 | 4.892 | 4.925 | 14,875 | +0.02(+0.37%) |
Oct 18, 2004 | 4.928 | 5.028 | 4.892 | 4.907 | 10,577 | -0.02(-0.43%) |
Oct 15, 2004 | 4.819 | 4.928 | 4.813 | 4.928 | 19,172 | +0.01(+0.25%) |
Oct 14, 2004 | 4.889 | 4.916 | 4.834 | 4.916 | 30,080 | +0.05(+0.93%) |
Oct 13, 2004 | 4.883 | 4.925 | 4.871 | 4.871 | 11,900 | -0.02(-0.31%) |
Oct 12, 2004 | 4.907 | 4.907 | 4.871 | 4.886 | 1,983 | -0.04(-0.74%) |
Oct 11, 2004 | 4.913 | 4.922 | 4.871 | 4.922 | 18,511 | -0.00(-0.06%) |
Oct 08, 2004 | 5.082 | 5.082 | 4.871 | 4.925 | 17,188 | +0.04(+0.74%) |
Oct 07, 2004 | 5.082 | 5.082 | 4.861 | 4.889 | 18,180 | -0.00(-0.06%) |
Oct 06, 2004 | 4.949 | 5.037 | 4.871 | 4.892 | 18,180 | -0.02(-0.37%) |
Oct 05, 2004 | 4.986 | 5.061 | 4.904 | 4.910 | 54,541 | -0.07(-1.46%) |
Oct 04, 2004 | 4.901 | 5.052 | 4.877 | 4.982 | 34,708 | +0.10(+1.98%) |
Oct 01, 2004 | 4.895 | 4.907 | 4.874 | 4.886 | 4,297 | -0.02(-0.37%) |
Sep 30, 2004 | 5.113 | 5.113 | 4.861 | 4.904 | 52,227 | +0.03(+0.68%) |
Sep 29, 2004 | 4.886 | 4.910 | 4.871 | 4.871 | 12,891 | -0.02(-0.31%) |
Sep 28, 2004 | 4.937 | 4.970 | 4.886 | 4.886 | 25,122 | +0.03(+0.62%) |
Sep 27, 2004 | 4.901 | 4.961 | 4.855 | 4.855 | 9,586 | +0.02(+0.31%) |
Sep 24, 2004 | 4.840 | 4.901 | 4.840 | 4.840 | 19,833 | -0.00(-0.06%) |
Sep 23, 2004 | 4.855 | 4.955 | 4.840 | 4.843 | 23,138 | -0.03(-0.68%) |
Sep 22, 2004 | 5.016 | 5.073 | 4.877 | 4.877 | 15,866 | -0.03(-0.62%) |
Sep 21, 2004 | 4.843 | 4.979 | 4.837 | 4.907 | 22,808 | +0.01(+0.19%) |
Sep 20, 2004 | 4.901 | 5.007 | 4.883 | 4.898 | 14,544 | -0.05(-1.04%) |
Sep 17, 2004 | 4.946 | 5.016 | 4.946 | 4.949 | 18,180 | -0.02(-0.30%) |
Sep 16, 2004 | 4.919 | 5.249 | 4.919 | 4.964 | 32,725 | +0.02(+0.37%) |
Sep 15, 2004 | 4.871 | 4.961 | 4.871 | 4.946 | 28,097 | +0.03(+0.68%) |
Sep 14, 2004 | 4.931 | 4.931 | 4.880 | 4.913 | 71,069 | -0.01(-0.12%) |
Sep 13, 2004 | 4.982 | 4.982 | 4.880 | 4.919 | 15,866 | -0.05(-0.91%) |
Sep 10, 2004 | 5.052 | 5.110 | 4.931 | 4.964 | 46,939 | -0.10(-1.91%) |
Sep 09, 2004 | 5.137 | 5.137 | 5.007 | 5.061 | 35,700 | +0.00(+0.00%) |
Sep 08, 2004 | 5.013 | 5.110 | 5.013 | 5.061 | 31,402 | +0.02(+0.30%) |
Sep 07, 2004 | 5.010 | 5.073 | 5.010 | 5.046 | 22,411 | -0.01(-0.18%) |
Sep 03, 2004 | 5.016 | 5.097 | 5.016 | 5.055 | 9,586 | -0.05(-1.07%) |
Sep 02, 2004 | 5.004 | 5.113 | 4.976 | 5.110 | 25,783 | +0.05(+1.02%) |