Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.488 | 6.533 | 6.390 | 6.443 | 352,645 | -0.00(-0.03%) |
Aug 30, 2005 | 6.459 | 6.517 | 6.412 | 6.445 | 593,615 | -0.02(-0.27%) |
Aug 29, 2005 | 6.418 | 6.498 | 6.383 | 6.463 | 579,155 | +0.04(+0.70%) |
Aug 26, 2005 | 6.451 | 6.537 | 6.386 | 6.418 | 470,403 | -0.03(-0.51%) |
Aug 25, 2005 | 6.402 | 6.464 | 6.342 | 6.451 | 708,798 | +0.05(+0.76%) |
Aug 24, 2005 | 6.572 | 6.601 | 6.363 | 6.402 | 1,488,905 | -0.36(-5.36%) |
Aug 23, 2005 | 6.911 | 6.941 | 6.710 | 6.765 | 646,263 | +0.05(+0.78%) |
Aug 22, 2005 | 6.921 | 6.944 | 6.601 | 6.712 | 640,774 | -0.19(-2.77%) |
Aug 19, 2005 | 6.999 | 7.103 | 6.878 | 6.903 | 469,670 | -0.03(-0.48%) |
Aug 18, 2005 | 6.921 | 6.944 | 6.878 | 6.937 | 232,506 | +0.01(+0.11%) |
Aug 17, 2005 | 6.863 | 7.034 | 6.863 | 6.929 | 160,364 | +0.04(+0.59%) |
Aug 16, 2005 | 7.073 | 7.085 | 6.859 | 6.888 | 335,176 | -0.17(-2.38%) |
Aug 15, 2005 | 7.177 | 7.177 | 6.777 | 7.056 | 591,667 | -0.09(-1.28%) |
Aug 12, 2005 | 7.247 | 7.247 | 6.987 | 7.147 | 298,917 | -0.13(-1.85%) |
Aug 11, 2005 | 7.188 | 7.294 | 7.048 | 7.282 | 214,481 | +0.08(+1.08%) |
Aug 10, 2005 | 7.259 | 7.298 | 7.073 | 7.204 | 146,455 | -0.02(-0.22%) |
Aug 09, 2005 | 7.013 | 7.393 | 7.013 | 7.220 | 377,180 | +0.21(+3.04%) |
Aug 08, 2005 | 6.829 | 7.044 | 6.829 | 7.007 | 281,418 | +0.19(+2.75%) |
Aug 05, 2005 | 7.151 | 7.229 | 6.792 | 6.820 | 252,670 | -0.35(-4.87%) |
Aug 04, 2005 | 7.264 | 7.298 | 7.106 | 7.169 | 230,696 | -0.11(-1.55%) |
Aug 03, 2005 | 7.463 | 7.463 | 7.206 | 7.282 | 324,565 | -0.15(-2.05%) |
Aug 02, 2005 | 7.423 | 7.460 | 7.382 | 7.434 | 154,076 | +0.03(+0.37%) |
Aug 01, 2005 | 7.354 | 7.430 | 7.286 | 7.407 | 167,859 | +0.07(+0.90%) |
Jul 29, 2005 | 7.309 | 7.364 | 7.278 | 7.341 | 202,643 | +0.07(+0.97%) |
Jul 28, 2005 | 7.196 | 7.337 | 7.157 | 7.270 | 175,057 | +0.10(+1.39%) |
Jul 27, 2005 | 7.259 | 7.259 | 7.050 | 7.171 | 262,123 | -0.07(-1.02%) |
Jul 26, 2005 | 7.110 | 7.317 | 7.103 | 7.245 | 274,651 | +0.14(+2.01%) |
Jul 25, 2005 | 7.171 | 7.212 | 7.089 | 7.103 | 159,934 | -0.06(-0.87%) |
Jul 22, 2005 | 7.073 | 7.183 | 7.000 | 7.165 | 328,542 | +0.11(+1.55%) |
Jul 21, 2005 | 7.255 | 7.255 | 7.026 | 7.056 | 261,702 | -0.20(-2.72%) |
Jul 20, 2005 | 7.134 | 7.276 | 7.085 | 7.253 | 181,894 | +0.11(+1.50%) |
Jul 19, 2005 | 7.173 | 7.276 | 7.136 | 7.145 | 356,314 | -0.01(-0.14%) |
Jul 18, 2005 | 7.077 | 7.202 | 7.067 | 7.155 | 447,633 | +0.07(+0.94%) |
Jul 15, 2005 | 6.956 | 7.114 | 6.956 | 7.089 | 308,419 | +0.08(+1.09%) |
Jul 14, 2005 | 7.024 | 7.052 | 6.841 | 7.013 | 343,368 | +0.02(+0.22%) |
Jul 13, 2005 | 7.071 | 7.145 | 6.925 | 6.997 | 302,297 | -0.07(-0.99%) |
Jul 12, 2005 | 7.138 | 7.138 | 7.013 | 7.067 | 190,527 | -0.04(-0.49%) |
Jul 11, 2005 | 7.046 | 7.233 | 7.028 | 7.103 | 368,545 | +0.07(+0.94%) |
Jul 08, 2005 | 7.034 | 7.038 | 6.839 | 7.036 | 350,169 | +0.02(+0.25%) |
Jul 07, 2005 | 6.956 | 7.050 | 6.829 | 7.019 | 359,686 | +0.00(+0.03%) |
Jul 06, 2005 | 7.097 | 7.114 | 6.956 | 7.017 | 356,060 | -0.08(-1.13%) |
Jul 05, 2005 | 6.857 | 7.140 | 6.831 | 7.097 | 995,008 | +0.22(+3.15%) |
Jul 01, 2005 | 6.771 | 6.911 | 6.767 | 6.880 | 499,426 | +0.10(+1.47%) |
Jun 30, 2005 | 6.829 | 6.829 | 6.771 | 6.781 | 1,272,488 | +0.00(+0.00%) |
Jun 29, 2005 | 6.944 | 6.964 | 6.781 | 6.781 | 2,472,690 | -0.07(-1.00%) |
Jun 28, 2005 | 6.585 | 6.927 | 6.585 | 6.849 | 688,236 | +0.26(+3.97%) |
Jun 27, 2005 | 6.544 | 6.613 | 6.478 | 6.587 | 465,135 | +0.04(+0.66%) |
Jun 24, 2005 | 6.429 | 6.554 | 6.293 | 6.544 | 2,386,429 | +0.09(+1.42%) |
Jun 23, 2005 | 6.414 | 6.589 | 6.414 | 6.453 | 260,785 | -0.01(-0.15%) |
Jun 22, 2005 | 6.517 | 6.595 | 6.377 | 6.463 | 347,563 | -0.02(-0.36%) |
Jun 21, 2005 | 6.404 | 6.556 | 6.390 | 6.486 | 170,399 | +0.09(+1.40%) |
Jun 20, 2005 | 6.287 | 6.425 | 6.211 | 6.396 | 217,746 | +0.11(+1.74%) |
Jun 17, 2005 | 6.308 | 6.320 | 6.117 | 6.287 | 523,728 | +0.03(+0.47%) |
Jun 16, 2005 | 6.275 | 6.353 | 6.209 | 6.258 | 383,458 | -0.02(-0.28%) |
Jun 15, 2005 | 6.535 | 6.537 | 6.176 | 6.275 | 762,302 | -0.41(-6.13%) |
Jun 14, 2005 | 6.740 | 6.747 | 6.541 | 6.685 | 165,656 | -0.01(-0.20%) |
Jun 13, 2005 | 6.390 | 6.769 | 6.390 | 6.699 | 272,337 | +0.27(+4.25%) |
Jun 10, 2005 | 6.410 | 6.451 | 6.377 | 6.425 | 156,995 | +0.04(+0.64%) |
Jun 09, 2005 | 6.263 | 6.457 | 6.148 | 6.384 | 579,039 | +0.04(+0.71%) |
Jun 08, 2005 | 6.254 | 6.381 | 6.240 | 6.340 | 132,746 | +0.09(+1.40%) |
Jun 07, 2005 | 6.400 | 6.410 | 6.092 | 6.252 | 206,079 | -0.10(-1.57%) |
Jun 06, 2005 | 6.144 | 6.470 | 6.144 | 6.351 | 292,004 | +0.19(+3.01%) |
Jun 03, 2005 | 6.088 | 6.224 | 6.070 | 6.166 | 302,200 | +0.00(+0.06%) |
Jun 02, 2005 | 5.988 | 6.166 | 5.971 | 6.162 | 142,235 | +0.11(+1.77%) |
Jun 01, 2005 | 6.029 | 6.062 | 5.959 | 6.055 | 157,276 | +0.07(+1.21%) |
May 31, 2005 | 6.084 | 6.090 | 5.961 | 5.982 | 192,462 | -0.05(-0.84%) |
May 27, 2005 | 5.869 | 6.076 | 5.869 | 6.033 | 138,921 | +0.12(+2.11%) |
May 26, 2005 | 6.012 | 6.012 | 5.824 | 5.909 | 120,318 | -0.04(-0.72%) |
May 25, 2005 | 6.035 | 6.035 | 5.922 | 5.951 | 251,017 | -0.07(-1.20%) |
May 24, 2005 | 5.906 | 6.029 | 5.832 | 6.023 | 176,298 | +0.14(+2.39%) |
May 23, 2005 | 5.879 | 5.910 | 5.762 | 5.883 | 107,544 | +0.01(+0.10%) |
May 20, 2005 | 5.852 | 5.881 | 5.715 | 5.877 | 263,050 | +0.02(+0.40%) |
May 19, 2005 | 5.822 | 5.879 | 5.822 | 5.854 | 1,936,387 | -0.02(-0.40%) |
May 18, 2005 | 5.727 | 6.010 | 5.643 | 5.877 | 387,958 | +0.18(+3.12%) |
May 17, 2005 | 5.659 | 5.821 | 5.596 | 5.700 | 437,170 | +0.04(+0.76%) |
May 16, 2005 | 5.561 | 5.659 | 5.561 | 5.657 | 103,841 | +0.05(+0.83%) |
May 13, 2005 | 5.686 | 5.686 | 5.501 | 5.610 | 423,131 | -0.06(-1.10%) |
May 12, 2005 | 5.678 | 5.780 | 5.616 | 5.672 | 94,255 | -0.03(-0.48%) |
May 11, 2005 | 5.780 | 5.799 | 5.536 | 5.700 | 389,649 | -0.06(-1.02%) |
May 10, 2005 | 5.854 | 5.902 | 5.659 | 5.758 | 1,230,633 | +0.08(+1.41%) |
May 09, 2005 | 5.707 | 5.756 | 5.620 | 5.678 | 401,283 | +0.05(+0.97%) |
May 06, 2005 | 5.659 | 5.690 | 5.456 | 5.623 | 346,446 | +0.02(+0.31%) |
May 05, 2005 | 5.616 | 5.801 | 5.536 | 5.606 | 496,679 | +0.28(+5.32%) |
May 04, 2005 | 5.325 | 5.422 | 5.313 | 5.323 | 452,258 | +0.17(+3.33%) |
May 03, 2005 | 5.161 | 5.222 | 5.136 | 5.151 | 138,032 | -0.04(-0.75%) |
May 02, 2005 | 5.132 | 5.233 | 5.046 | 5.190 | 164,759 | +0.11(+2.23%) |
Apr 29, 2005 | 5.005 | 5.149 | 4.976 | 5.077 | 155,913 | +0.07(+1.32%) |
Apr 28, 2005 | 5.019 | 5.106 | 4.999 | 5.011 | 94,211 | -0.07(-1.42%) |
Apr 27, 2005 | 5.065 | 5.153 | 5.062 | 5.083 | 210,865 | -0.03(-0.61%) |
Apr 26, 2005 | 5.112 | 5.169 | 5.075 | 5.114 | 278,330 | -0.04(-0.76%) |
Apr 25, 2005 | 5.138 | 5.180 | 5.073 | 5.153 | 174,758 | +0.07(+1.46%) |
Apr 22, 2005 | 5.202 | 5.231 | 4.985 | 5.079 | 640,826 | -0.12(-2.36%) |
Apr 21, 2005 | 5.452 | 5.456 | 5.198 | 5.202 | 779,627 | -0.17(-3.23%) |
Apr 20, 2005 | 5.465 | 5.477 | 5.366 | 5.376 | 224,434 | -0.12(-2.13%) |
Apr 19, 2005 | 5.491 | 5.506 | 5.389 | 5.493 | 232,452 | +0.02(+0.43%) |
Apr 18, 2005 | 5.438 | 5.614 | 5.411 | 5.469 | 260,511 | +0.09(+1.59%) |
Apr 15, 2005 | 5.527 | 5.614 | 5.383 | 5.383 | 194,953 | -0.14(-2.54%) |
Apr 14, 2005 | 5.754 | 5.778 | 5.481 | 5.524 | 332,557 | -0.24(-4.13%) |
Apr 13, 2005 | 5.809 | 5.891 | 5.696 | 5.762 | 188,270 | -0.09(-1.47%) |
Apr 12, 2005 | 5.661 | 5.854 | 5.627 | 5.848 | 164,310 | +0.16(+2.74%) |
Apr 11, 2005 | 5.676 | 5.723 | 5.625 | 5.692 | 110,870 | +0.08(+1.36%) |
Apr 08, 2005 | 5.678 | 5.692 | 5.485 | 5.616 | 298,787 | -0.10(-1.74%) |
Apr 07, 2005 | 5.795 | 5.795 | 5.528 | 5.715 | 244,429 | -0.04(-0.71%) |
Apr 06, 2005 | 5.692 | 5.762 | 5.674 | 5.756 | 81,056 | +0.12(+2.15%) |
Apr 05, 2005 | 5.417 | 5.690 | 5.417 | 5.635 | 214,110 | +0.20(+3.74%) |
Apr 04, 2005 | 5.249 | 5.450 | 5.153 | 5.432 | 210,612 | +0.15(+2.84%) |
Apr 01, 2005 | 5.534 | 5.534 | 5.229 | 5.282 | 530,675 | -0.20(-3.60%) |
Mar 31, 2005 | 5.385 | 5.510 | 5.385 | 5.479 | 192,728 | +0.07(+1.23%) |
Mar 30, 2005 | 5.503 | 5.557 | 5.288 | 5.413 | 1,085,579 | -0.09(-1.70%) |
Mar 29, 2005 | 5.943 | 5.943 | 5.444 | 5.506 | 579,237 | -0.41(-6.90%) |
Mar 28, 2005 | 6.012 | 6.049 | 5.902 | 5.914 | 190,186 | -0.08(-1.33%) |
Mar 24, 2005 | 5.940 | 5.998 | 5.867 | 5.994 | 739,481 | +0.08(+1.39%) |
Mar 23, 2005 | 5.906 | 5.924 | 5.826 | 5.912 | 307,742 | +0.04(+0.66%) |
Mar 22, 2005 | 5.620 | 5.904 | 5.620 | 5.873 | 323,248 | +0.20(+3.61%) |
Mar 21, 2005 | 5.616 | 5.678 | 5.610 | 5.668 | 350,400 | +0.02(+0.35%) |
Mar 18, 2005 | 5.664 | 5.664 | 5.571 | 5.649 | 239,150 | +0.01(+0.17%) |
Mar 17, 2005 | 5.581 | 5.674 | 5.581 | 5.639 | 98,163 | +0.05(+0.91%) |
Mar 16, 2005 | 5.614 | 5.666 | 5.588 | 5.588 | 212,726 | -0.08(-1.34%) |
Mar 15, 2005 | 5.639 | 5.678 | 5.616 | 5.664 | 117,589 | +0.05(+0.83%) |
Mar 14, 2005 | 5.622 | 5.678 | 5.612 | 5.618 | 283,504 | -0.03(-0.45%) |
Mar 11, 2005 | 5.678 | 5.682 | 5.600 | 5.643 | 206,686 | -0.01(-0.21%) |
Mar 10, 2005 | 5.620 | 5.674 | 5.536 | 5.655 | 328,363 | +0.04(+0.73%) |
Mar 09, 2005 | 5.481 | 5.614 | 5.397 | 5.614 | 178,366 | +0.13(+2.38%) |
Mar 08, 2005 | 5.618 | 5.618 | 5.409 | 5.483 | 112,041 | -0.10(-1.75%) |
Mar 07, 2005 | 5.575 | 5.600 | 5.491 | 5.581 | 118,514 | +0.05(+0.99%) |
Mar 04, 2005 | 5.506 | 5.567 | 5.393 | 5.526 | 390,859 | -0.04(-0.63%) |
Mar 03, 2005 | 5.481 | 5.629 | 5.446 | 5.561 | 298,423 | +0.06(+1.06%) |
Mar 02, 2005 | 5.561 | 5.659 | 5.452 | 5.503 | 261,449 | -0.08(-1.40%) |
Mar 01, 2005 | 5.395 | 5.645 | 5.395 | 5.581 | 430,495 | +0.12(+2.14%) |
Feb 28, 2005 | 5.395 | 5.522 | 5.395 | 5.463 | 385,280 | +0.03(+0.54%) |
Feb 25, 2005 | 5.249 | 5.501 | 5.249 | 5.434 | 309,780 | +0.21(+4.11%) |
Feb 24, 2005 | 5.067 | 5.241 | 4.997 | 5.220 | 155,185 | +0.13(+2.57%) |
Feb 23, 2005 | 5.229 | 5.229 | 4.939 | 5.089 | 415,218 | -0.09(-1.66%) |
Feb 22, 2005 | 5.239 | 5.298 | 5.126 | 5.175 | 286,643 | -0.10(-1.96%) |
Feb 18, 2005 | 5.368 | 5.372 | 5.220 | 5.278 | 317,618 | -0.09(-1.64%) |
Feb 17, 2005 | 5.664 | 5.709 | 5.118 | 5.366 | 791,971 | -0.30(-5.35%) |
Feb 16, 2005 | 5.717 | 5.776 | 5.623 | 5.669 | 267,291 | -0.09(-1.51%) |
Feb 15, 2005 | 5.733 | 5.783 | 5.717 | 5.756 | 123,575 | -0.03(-0.51%) |
Feb 14, 2005 | 5.795 | 5.809 | 5.696 | 5.785 | 382,059 | -0.03(-0.50%) |
Feb 11, 2005 | 5.940 | 5.940 | 5.758 | 5.815 | 177,131 | -0.14(-2.42%) |
Feb 10, 2005 | 6.070 | 6.099 | 5.926 | 5.959 | 108,789 | -0.14(-2.24%) |
Feb 09, 2005 | 6.176 | 6.195 | 6.080 | 6.096 | 156,644 | -0.09(-1.48%) |
Feb 08, 2005 | 6.240 | 6.240 | 6.115 | 6.187 | 98,747 | +0.00(+0.03%) |
Feb 07, 2005 | 6.310 | 6.310 | 6.174 | 6.185 | 150,581 | -0.08(-1.27%) |
Feb 04, 2005 | 6.304 | 6.332 | 6.233 | 6.265 | 295,240 | +0.01(+0.22%) |
Feb 03, 2005 | 6.242 | 6.303 | 6.098 | 6.252 | 199,478 | -0.04(-0.65%) |
Feb 02, 2005 | 6.174 | 6.320 | 6.174 | 6.293 | 171,081 | +0.07(+1.19%) |
Feb 01, 2005 | 6.293 | 6.324 | 6.178 | 6.219 | 282,981 | -0.05(-0.84%) |
Jan 31, 2005 | 6.205 | 6.388 | 6.197 | 6.271 | 462,759 | +0.12(+2.03%) |
Jan 28, 2005 | 5.951 | 6.193 | 5.902 | 6.146 | 104,923 | +0.22(+3.75%) |
Jan 27, 2005 | 5.904 | 5.963 | 5.838 | 5.924 | 89,281 | +0.02(+0.40%) |
Jan 26, 2005 | 5.873 | 5.971 | 5.844 | 5.901 | 178,097 | +0.05(+0.80%) |
Jan 25, 2005 | 5.912 | 5.912 | 5.824 | 5.854 | 311,817 | -0.01(-0.10%) |
Jan 24, 2005 | 5.703 | 5.938 | 5.703 | 5.860 | 288,298 | +0.05(+0.94%) |
Jan 21, 2005 | 5.721 | 5.854 | 5.633 | 5.805 | 220,964 | +0.16(+2.87%) |
Jan 20, 2005 | 5.854 | 5.854 | 5.584 | 5.643 | 335,732 | -0.14(-2.46%) |
Jan 19, 2005 | 6.043 | 6.076 | 5.623 | 5.785 | 426,126 | -0.36(-5.87%) |
Jan 18, 2005 | 5.961 | 6.203 | 5.903 | 6.146 | 361,003 | +0.24(+4.13%) |
Jan 14, 2005 | 5.910 | 5.918 | 5.805 | 5.902 | 76,735 | +0.06(+0.97%) |
Jan 13, 2005 | 5.871 | 5.902 | 5.756 | 5.846 | 130,937 | -0.02(-0.40%) |
Jan 12, 2005 | 5.971 | 5.975 | 5.661 | 5.869 | 513,494 | -0.10(-1.64%) |
Jan 11, 2005 | 5.992 | 6.006 | 5.906 | 5.967 | 84,861 | +0.04(+0.65%) |
Jan 10, 2005 | 5.951 | 6.014 | 5.838 | 5.929 | 132,082 | +0.05(+0.78%) |
Jan 07, 2005 | 5.854 | 5.951 | 5.729 | 5.883 | 159,788 | +0.05(+0.87%) |
Jan 06, 2005 | 5.491 | 5.881 | 5.491 | 5.832 | 276,498 | +0.26(+4.69%) |
Jan 05, 2005 | 5.670 | 5.795 | 5.372 | 5.571 | 217,161 | -0.20(-3.48%) |
Jan 04, 2005 | 5.666 | 5.787 | 5.588 | 5.772 | 101,845 | +0.02(+0.37%) |
Jan 03, 2005 | 5.778 | 5.963 | 5.618 | 5.750 | 236,559 | -0.02(-0.27%) |
Dec 31, 2004 | 5.707 | 5.772 | 5.582 | 5.766 | 100,448 | +0.16(+2.78%) |
Dec 30, 2004 | 5.707 | 5.707 | 5.610 | 5.610 | 27,162 | -0.05(-0.86%) |
Dec 29, 2004 | 5.721 | 5.737 | 5.627 | 5.659 | 23,062 | -0.04(-0.69%) |
Dec 28, 2004 | 5.405 | 5.748 | 5.300 | 5.698 | 191,673 | +0.28(+5.23%) |
Dec 27, 2004 | 5.520 | 5.520 | 5.321 | 5.415 | 46,893 | +0.03(+0.58%) |
Dec 23, 2004 | 5.403 | 5.504 | 5.346 | 5.383 | 65,855 | +0.02(+0.33%) |
Dec 22, 2004 | 5.198 | 5.395 | 5.132 | 5.366 | 459,195 | +0.21(+4.01%) |
Dec 21, 2004 | 5.073 | 5.364 | 5.073 | 5.159 | 240,872 | -0.11(-2.07%) |
Dec 20, 2004 | 5.551 | 5.551 | 5.038 | 5.268 | 370,533 | -0.06(-1.17%) |
Dec 17, 2004 | 5.508 | 5.520 | 5.073 | 5.331 | 1,311,730 | -0.08(-1.41%) |
Dec 16, 2004 | 5.424 | 5.477 | 5.317 | 5.407 | 179,885 | +0.02(+0.40%) |
Dec 15, 2004 | 5.337 | 5.419 | 5.337 | 5.385 | 420,245 | -0.01(-0.18%) |
Dec 14, 2004 | 5.462 | 5.462 | 5.350 | 5.395 | 156,054 | -0.02(-0.36%) |
Dec 13, 2004 | 5.538 | 5.538 | 5.342 | 5.415 | 261,372 | -0.05(-0.89%) |
Dec 10, 2004 | 5.463 | 5.493 | 5.395 | 5.463 | 227,547 | -0.05(-0.92%) |
Dec 09, 2004 | 5.620 | 5.620 | 5.485 | 5.514 | 175,273 | -0.10(-1.70%) |
Dec 08, 2004 | 5.493 | 5.610 | 5.493 | 5.610 | 150,417 | +0.06(+1.09%) |
Dec 07, 2004 | 5.659 | 5.659 | 5.415 | 5.549 | 149,392 | -0.07(-1.25%) |
Dec 06, 2004 | 5.542 | 5.741 | 5.251 | 5.620 | 668,293 | +0.11(+1.98%) |
Dec 03, 2004 | 5.298 | 5.518 | 5.231 | 5.510 | 511,726 | +0.28(+5.33%) |
Dec 02, 2004 | 5.073 | 5.298 | 5.063 | 5.231 | 445,357 | +0.14(+2.84%) |
Dec 01, 2004 | 5.034 | 5.122 | 4.902 | 5.087 | 499,169 | +0.13(+2.64%) |
Nov 30, 2004 | 4.956 | 4.974 | 4.898 | 4.956 | 321,846 | -0.00(-0.04%) |
Nov 29, 2004 | 4.681 | 4.985 | 4.681 | 4.958 | 109,673 | +0.03(+0.59%) |
Nov 26, 2004 | 4.956 | 4.956 | 4.927 | 4.929 | 14,606 | -0.03(-0.55%) |
Nov 24, 2004 | 4.621 | 5.069 | 4.621 | 4.956 | 123,254 | +0.17(+3.63%) |
Nov 23, 2004 | 4.675 | 4.796 | 4.613 | 4.783 | 146,573 | +0.01(+0.21%) |
Nov 22, 2004 | 4.740 | 4.868 | 4.673 | 4.773 | 64,830 | -0.03(-0.53%) |
Nov 19, 2004 | 4.874 | 4.878 | 4.624 | 4.798 | 174,248 | -0.08(-1.60%) |
Nov 18, 2004 | 4.831 | 4.972 | 4.732 | 4.876 | 129,404 | -0.05(-0.95%) |
Nov 17, 2004 | 4.829 | 4.941 | 4.822 | 4.923 | 241,128 | +0.14(+2.85%) |
Nov 16, 2004 | 4.917 | 4.917 | 4.786 | 4.786 | 97,886 | -0.09(-1.80%) |
Nov 15, 2004 | 5.102 | 5.181 | 4.874 | 4.874 | 465,857 | -0.08(-1.65%) |
Nov 12, 2004 | 5.151 | 5.177 | 4.734 | 4.956 | 138,629 | -0.07(-1.36%) |
Nov 11, 2004 | 4.693 | 5.104 | 4.644 | 5.024 | 696,736 | +0.33(+7.11%) |
Nov 10, 2004 | 4.583 | 4.806 | 4.560 | 4.691 | 281,872 | +0.12(+2.52%) |
Nov 09, 2004 | 4.492 | 4.585 | 4.472 | 4.576 | 253,428 | +0.03(+0.60%) |
Nov 08, 2004 | 4.648 | 4.648 | 4.498 | 4.548 | 106,086 | -0.07(-1.48%) |
Nov 05, 2004 | 4.829 | 4.829 | 4.601 | 4.617 | 183,985 | -0.15(-3.24%) |
Nov 04, 2004 | 4.732 | 4.820 | 4.677 | 4.771 | 72,774 | +0.07(+1.46%) |
Nov 03, 2004 | 4.781 | 4.822 | 4.652 | 4.702 | 296,990 | +0.04(+0.88%) |
Nov 02, 2004 | 4.488 | 4.663 | 4.488 | 4.662 | 430,239 | +0.16(+3.64%) |
Nov 01, 2004 | 4.410 | 4.566 | 4.410 | 4.498 | 389,239 | +0.01(+0.13%) |
Oct 29, 2004 | 4.488 | 4.507 | 4.390 | 4.492 | 549,394 | +0.00(+0.09%) |
Oct 28, 2004 | 4.472 | 4.755 | 4.306 | 4.488 | 430,495 | -0.05(-1.16%) |
Oct 27, 2004 | 4.492 | 4.591 | 4.404 | 4.541 | 393,083 | -0.04(-0.98%) |
Oct 26, 2004 | 4.636 | 4.683 | 4.539 | 4.585 | 125,561 | +0.00(+0.00%) |
Oct 25, 2004 | 4.683 | 4.683 | 4.476 | 4.585 | 280,847 | -0.10(-2.08%) |
Oct 22, 2004 | 4.683 | 4.732 | 4.242 | 4.683 | 445,101 | +0.08(+1.69%) |
Oct 21, 2004 | 4.507 | 4.767 | 4.488 | 4.605 | 356,440 | +0.12(+2.61%) |
Oct 20, 2004 | 4.566 | 4.720 | 4.263 | 4.488 | 629,087 | -0.12(-2.54%) |
Oct 19, 2004 | 4.837 | 4.837 | 4.531 | 4.605 | 619,862 | -0.22(-4.61%) |
Oct 18, 2004 | 4.820 | 4.827 | 4.732 | 4.827 | 139,654 | +0.01(+0.16%) |
Oct 15, 2004 | 4.730 | 4.820 | 4.644 | 4.820 | 770,535 | +0.14(+3.09%) |
Oct 14, 2004 | 4.781 | 4.878 | 4.644 | 4.675 | 220,629 | -0.11(-2.28%) |
Oct 13, 2004 | 4.855 | 5.034 | 4.732 | 4.784 | 590,137 | -0.09(-1.88%) |
Oct 12, 2004 | 4.615 | 4.939 | 4.449 | 4.876 | 1,277,393 | +0.19(+4.13%) |
Oct 11, 2004 | 4.523 | 4.853 | 4.464 | 4.683 | 1,037,545 | +0.20(+4.35%) |
Oct 08, 2004 | 4.390 | 4.488 | 4.390 | 4.488 | 447,407 | +0.12(+2.68%) |
Oct 07, 2004 | 4.342 | 4.410 | 4.234 | 4.371 | 1,692,770 | -0.02(-0.45%) |
Oct 06, 2004 | 4.316 | 4.427 | 4.195 | 4.390 | 2,611,673 | +0.01(+0.18%) |