Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.072 | 7.078 | 6.909 | 6.958 | 658,015 | -0.10(-1.45%) |
Jul 28, 2005 | 6.982 | 7.060 | 6.950 | 7.060 | 1,407,028 | +0.09(+1.35%) |
Jul 27, 2005 | 7.001 | 7.062 | 6.950 | 6.966 | 1,369,357 | -0.04(-0.64%) |
Jul 26, 2005 | 7.113 | 7.168 | 7.001 | 7.011 | 1,114,468 | -0.08(-1.12%) |
Jul 25, 2005 | 7.205 | 7.215 | 7.027 | 7.091 | 925,624 | -0.27(-3.72%) |
Jul 22, 2005 | 7.164 | 7.414 | 7.164 | 7.365 | 521,520 | +0.28(+3.98%) |
Jul 21, 2005 | 7.604 | 7.616 | 7.011 | 7.083 | 421,961 | -0.42(-5.56%) |
Jul 20, 2005 | 7.011 | 7.532 | 7.011 | 7.500 | 354,447 | +0.52(+7.44%) |
Jul 19, 2005 | 6.980 | 7.074 | 6.942 | 6.980 | 162,669 | +0.06(+0.89%) |
Jul 18, 2005 | 7.011 | 7.044 | 6.915 | 6.919 | 376,952 | -0.11(-1.54%) |
Jul 15, 2005 | 6.939 | 7.027 | 6.829 | 7.027 | 166,093 | +0.05(+0.70%) |
Jul 14, 2005 | 6.991 | 7.040 | 6.956 | 6.978 | 151,661 | +0.00(+0.00%) |
Jul 13, 2005 | 6.974 | 6.997 | 6.899 | 6.978 | 170,496 | +0.03(+0.41%) |
Jul 12, 2005 | 6.991 | 7.031 | 6.950 | 6.950 | 136,740 | -0.09(-1.22%) |
Jul 11, 2005 | 7.172 | 7.177 | 7.036 | 7.036 | 245,838 | -0.15(-2.10%) |
Jul 08, 2005 | 7.019 | 7.187 | 6.995 | 7.187 | 147,747 | +0.18(+2.63%) |
Jul 07, 2005 | 6.880 | 7.052 | 6.776 | 7.003 | 197,893 | +0.04(+0.59%) |
Jul 06, 2005 | 6.964 | 7.154 | 6.954 | 6.962 | 188,598 | -0.00(-0.03%) |
Jul 05, 2005 | 6.786 | 6.964 | 6.737 | 6.964 | 240,701 | +0.19(+2.81%) |
Jul 01, 2005 | 6.776 | 6.803 | 6.708 | 6.774 | 128,667 | +0.01(+0.12%) |
Jun 30, 2005 | 6.807 | 6.827 | 6.731 | 6.766 | 129,401 | -0.02(-0.30%) |
Jun 29, 2005 | 6.831 | 6.852 | 6.735 | 6.786 | 157,776 | -0.04(-0.60%) |
Jun 28, 2005 | 6.831 | 6.868 | 6.798 | 6.827 | 243,147 | +0.03(+0.45%) |
Jun 27, 2005 | 6.776 | 6.825 | 6.745 | 6.796 | 113,012 | +0.05(+0.73%) |
Jun 24, 2005 | 6.807 | 6.835 | 6.725 | 6.747 | 310,906 | -0.07(-0.96%) |
Jun 23, 2005 | 6.946 | 6.960 | 6.809 | 6.813 | 167,806 | -0.15(-2.17%) |
Jun 22, 2005 | 6.970 | 7.103 | 6.852 | 6.964 | 369,613 | +0.03(+0.50%) |
Jun 21, 2005 | 6.776 | 7.001 | 6.772 | 6.929 | 271,278 | +0.14(+2.11%) |
Jun 20, 2005 | 6.745 | 6.835 | 6.737 | 6.786 | 178,324 | +0.00(+0.00%) |
Jun 17, 2005 | 6.827 | 6.897 | 6.745 | 6.786 | 357,383 | -0.07(-0.95%) |
Jun 16, 2005 | 6.831 | 6.907 | 6.800 | 6.852 | 196,915 | +0.02(+0.27%) |
Jun 15, 2005 | 6.770 | 6.845 | 6.745 | 6.833 | 283,264 | +0.08(+1.18%) |
Jun 14, 2005 | 6.731 | 6.760 | 6.674 | 6.753 | 327,540 | -0.01(-0.21%) |
Jun 13, 2005 | 6.553 | 6.786 | 6.492 | 6.768 | 312,373 | +0.21(+3.24%) |
Jun 10, 2005 | 6.471 | 6.557 | 6.418 | 6.555 | 271,278 | +0.08(+1.30%) |
Jun 09, 2005 | 6.296 | 6.492 | 6.255 | 6.471 | 339,770 | +0.15(+2.39%) |
Jun 08, 2005 | 6.441 | 6.455 | 6.285 | 6.320 | 158,755 | -0.16(-2.40%) |
Jun 07, 2005 | 6.259 | 6.508 | 6.259 | 6.475 | 243,881 | +0.25(+3.94%) |
Jun 06, 2005 | 6.081 | 6.234 | 6.081 | 6.230 | 142,855 | +0.02(+0.33%) |
Jun 03, 2005 | 6.244 | 6.244 | 6.071 | 6.210 | 130,869 | -0.03(-0.56%) |
Jun 02, 2005 | 6.136 | 6.244 | 6.101 | 6.244 | 140,653 | +0.10(+1.66%) |
Jun 01, 2005 | 6.263 | 6.263 | 6.065 | 6.142 | 220,153 | -0.13(-2.05%) |
May 31, 2005 | 6.224 | 6.304 | 6.179 | 6.271 | 134,049 | +0.03(+0.52%) |
May 27, 2005 | 6.087 | 6.310 | 6.087 | 6.238 | 201,318 | +0.14(+2.24%) |
May 26, 2005 | 5.985 | 6.114 | 5.985 | 6.101 | 90,752 | +0.10(+1.70%) |
May 25, 2005 | 6.193 | 6.206 | 5.997 | 5.999 | 142,610 | -0.19(-3.14%) |
May 24, 2005 | 6.167 | 6.224 | 6.106 | 6.193 | 100,536 | -0.05(-0.82%) |
May 23, 2005 | 6.173 | 6.294 | 6.099 | 6.244 | 188,109 | +0.09(+1.49%) |
May 20, 2005 | 6.122 | 6.193 | 5.944 | 6.153 | 146,769 | +0.04(+0.67%) |
May 19, 2005 | 6.459 | 6.459 | 6.081 | 6.112 | 116,926 | -0.15(-2.45%) |
May 18, 2005 | 6.071 | 6.283 | 6.040 | 6.265 | 180,036 | +0.21(+3.55%) |
May 17, 2005 | 6.030 | 6.077 | 5.948 | 6.050 | 170,741 | +0.01(+0.17%) |
May 16, 2005 | 5.952 | 6.058 | 5.938 | 6.040 | 113,012 | +0.11(+1.90%) |
May 13, 2005 | 6.122 | 6.173 | 5.850 | 5.928 | 185,907 | -0.19(-3.17%) |
May 12, 2005 | 6.167 | 6.216 | 6.112 | 6.122 | 152,395 | -0.03(-0.50%) |
May 11, 2005 | 6.153 | 6.169 | 6.083 | 6.153 | 83,903 | +0.02(+0.27%) |
May 10, 2005 | 6.275 | 6.287 | 6.134 | 6.136 | 90,018 | -0.18(-2.85%) |
May 09, 2005 | 6.265 | 6.328 | 6.228 | 6.316 | 129,890 | +0.06(+1.01%) |
May 06, 2005 | 6.275 | 6.316 | 6.202 | 6.253 | 85,126 | +0.08(+1.26%) |
May 05, 2005 | 6.336 | 6.339 | 6.122 | 6.175 | 243,392 | -0.26(-3.97%) |
May 04, 2005 | 6.122 | 6.431 | 6.095 | 6.431 | 325,583 | +0.35(+5.75%) |
May 03, 2005 | 6.146 | 6.173 | 6.050 | 6.081 | 163,892 | -0.07(-1.06%) |
May 02, 2005 | 5.887 | 6.177 | 5.887 | 6.146 | 510,023 | +0.27(+4.59%) |
Apr 29, 2005 | 6.032 | 6.065 | 5.838 | 5.877 | 362,520 | -0.12(-2.08%) |
Apr 28, 2005 | 6.218 | 6.222 | 5.962 | 6.001 | 229,204 | -0.26(-4.11%) |
Apr 27, 2005 | 6.234 | 6.330 | 6.142 | 6.259 | 260,760 | -0.07(-1.16%) |
Apr 26, 2005 | 6.367 | 6.418 | 6.249 | 6.332 | 548,183 | -0.03(-0.55%) |
Apr 25, 2005 | 6.112 | 6.367 | 6.091 | 6.367 | 536,930 | +0.38(+6.31%) |
Apr 22, 2005 | 5.846 | 6.108 | 5.830 | 5.989 | 497,792 | +0.07(+1.21%) |
Apr 21, 2005 | 5.550 | 6.028 | 5.541 | 5.917 | 547,694 | +0.55(+10.20%) |
Apr 20, 2005 | 5.503 | 5.503 | 5.364 | 5.370 | 150,927 | -0.11(-2.05%) |
Apr 19, 2005 | 5.468 | 5.505 | 5.406 | 5.482 | 152,395 | -0.00(-0.04%) |
Apr 18, 2005 | 5.233 | 5.490 | 5.222 | 5.484 | 269,810 | +0.27(+5.22%) |
Apr 15, 2005 | 5.202 | 5.245 | 5.171 | 5.212 | 205,477 | +0.01(+0.20%) |
Apr 14, 2005 | 5.294 | 5.355 | 5.202 | 5.202 | 154,107 | -0.07(-1.36%) |
Apr 13, 2005 | 5.427 | 5.427 | 5.269 | 5.274 | 70,938 | -0.14(-2.64%) |
Apr 12, 2005 | 5.335 | 5.425 | 5.278 | 5.417 | 103,227 | +0.06(+1.18%) |
Apr 11, 2005 | 5.372 | 5.384 | 5.314 | 5.353 | 118,149 | -0.02(-0.34%) |
Apr 08, 2005 | 5.488 | 5.496 | 5.370 | 5.372 | 106,652 | -0.13(-2.45%) |
Apr 07, 2005 | 5.447 | 5.509 | 5.439 | 5.507 | 53,570 | +0.05(+0.94%) |
Apr 06, 2005 | 5.498 | 5.527 | 5.455 | 5.455 | 173,187 | -0.03(-0.60%) |
Apr 05, 2005 | 5.513 | 5.529 | 5.478 | 5.488 | 175,633 | -0.04(-0.67%) |
Apr 04, 2005 | 5.519 | 5.550 | 5.464 | 5.525 | 132,826 | +0.01(+0.11%) |
Apr 01, 2005 | 5.554 | 5.568 | 5.474 | 5.519 | 338,303 | -0.03(-0.63%) |
Mar 31, 2005 | 5.539 | 5.554 | 5.507 | 5.554 | 238,010 | -0.00(-0.07%) |
Mar 30, 2005 | 5.507 | 5.558 | 5.507 | 5.558 | 102,004 | +0.05(+0.97%) |
Mar 29, 2005 | 5.570 | 5.580 | 5.488 | 5.505 | 172,698 | -0.08(-1.36%) |
Mar 28, 2005 | 5.644 | 5.662 | 5.562 | 5.580 | 183,461 | -0.06(-1.09%) |
Mar 24, 2005 | 5.519 | 5.691 | 5.519 | 5.642 | 135,272 | +0.07(+1.28%) |
Mar 23, 2005 | 5.631 | 5.652 | 5.556 | 5.570 | 108,609 | -0.07(-1.27%) |
Mar 22, 2005 | 5.723 | 5.760 | 5.613 | 5.642 | 202,296 | -0.20(-3.46%) |
Mar 21, 2005 | 5.633 | 5.844 | 5.633 | 5.844 | 163,647 | +0.22(+3.89%) |
Mar 18, 2005 | 5.801 | 5.807 | 5.625 | 5.625 | 321,913 | -0.17(-2.93%) |
Mar 17, 2005 | 5.717 | 5.795 | 5.717 | 5.795 | 111,300 | +0.08(+1.32%) |
Mar 16, 2005 | 5.707 | 5.750 | 5.703 | 5.719 | 270,789 | -0.01(-0.14%) |
Mar 15, 2005 | 5.744 | 5.919 | 5.723 | 5.727 | 340,749 | +0.01(+0.21%) |
Mar 14, 2005 | 5.519 | 5.731 | 5.519 | 5.715 | 269,077 | +0.17(+3.10%) |
Mar 11, 2005 | 5.529 | 5.560 | 5.509 | 5.543 | 135,272 | +0.02(+0.44%) |
Mar 10, 2005 | 5.588 | 5.592 | 5.519 | 5.519 | 187,375 | -0.08(-1.39%) |
Mar 09, 2005 | 5.621 | 5.639 | 5.580 | 5.597 | 130,380 | -0.03(-0.62%) |
Mar 08, 2005 | 5.666 | 5.715 | 5.621 | 5.631 | 216,973 | -0.04(-0.72%) |
Mar 07, 2005 | 5.564 | 5.682 | 5.564 | 5.672 | 201,073 | +0.12(+2.13%) |
Mar 04, 2005 | 5.488 | 5.560 | 5.484 | 5.554 | 123,530 | +0.05(+0.97%) |
Mar 03, 2005 | 5.480 | 5.511 | 5.437 | 5.500 | 149,215 | +0.02(+0.41%) |
Mar 02, 2005 | 5.468 | 5.513 | 5.421 | 5.478 | 181,015 | +0.01(+0.26%) |
Mar 01, 2005 | 5.458 | 5.490 | 5.432 | 5.464 | 181,260 | +0.01(+0.19%) |
Feb 28, 2005 | 5.376 | 5.468 | 5.366 | 5.453 | 170,986 | +0.06(+1.14%) |
Feb 25, 2005 | 5.314 | 5.433 | 5.310 | 5.392 | 176,612 | +0.11(+2.05%) |
Feb 24, 2005 | 5.222 | 5.300 | 5.171 | 5.284 | 182,238 | -0.01(-0.19%) |
Feb 23, 2005 | 5.263 | 5.335 | 5.208 | 5.294 | 218,197 | +0.00(+0.00%) |
Feb 22, 2005 | 5.192 | 5.310 | 5.110 | 5.294 | 304,301 | +0.21(+4.23%) |
Feb 18, 2005 | 5.114 | 5.137 | 5.049 | 5.079 | 89,040 | -0.03(-0.60%) |
Feb 17, 2005 | 5.145 | 5.159 | 5.069 | 5.110 | 164,626 | -0.07(-1.34%) |
Feb 16, 2005 | 5.145 | 5.194 | 5.120 | 5.180 | 110,566 | +0.02(+0.40%) |
Feb 15, 2005 | 5.200 | 5.235 | 5.108 | 5.159 | 162,180 | -0.04(-0.71%) |
Feb 14, 2005 | 5.147 | 5.200 | 5.147 | 5.196 | 80,967 | +0.04(+0.83%) |
Feb 11, 2005 | 5.186 | 5.188 | 5.137 | 5.153 | 165,849 | -0.04(-0.71%) |
Feb 10, 2005 | 5.159 | 5.202 | 5.143 | 5.190 | 131,358 | +0.03(+0.59%) |
Feb 09, 2005 | 5.274 | 5.288 | 5.157 | 5.159 | 150,683 | -0.13(-2.51%) |
Feb 08, 2005 | 5.243 | 5.292 | 5.222 | 5.292 | 63,844 | +0.03(+0.54%) |
Feb 07, 2005 | 5.294 | 5.296 | 5.243 | 5.263 | 75,830 | -0.04(-0.81%) |
Feb 04, 2005 | 5.253 | 5.314 | 5.253 | 5.306 | 56,995 | +0.05(+1.01%) |
Feb 03, 2005 | 5.235 | 5.267 | 5.171 | 5.253 | 105,429 | +0.02(+0.43%) |
Feb 02, 2005 | 5.182 | 5.231 | 5.139 | 5.231 | 101,760 | +0.03(+0.55%) |
Feb 01, 2005 | 5.243 | 5.257 | 5.196 | 5.202 | 157,287 | -0.04(-0.78%) |
Jan 31, 2005 | 5.141 | 5.249 | 5.141 | 5.243 | 173,676 | +0.14(+2.76%) |
Jan 28, 2005 | 5.083 | 5.122 | 5.069 | 5.102 | 202,052 | +0.02(+0.44%) |
Jan 27, 2005 | 5.010 | 5.114 | 4.977 | 5.079 | 159,000 | +0.05(+1.02%) |
Jan 26, 2005 | 4.926 | 5.028 | 4.916 | 5.028 | 172,453 | +0.10(+2.07%) |
Jan 25, 2005 | 4.875 | 4.977 | 4.873 | 4.926 | 110,076 | +0.05(+1.05%) |
Jan 24, 2005 | 4.910 | 4.951 | 4.873 | 4.875 | 112,767 | -0.03(-0.58%) |
Jan 21, 2005 | 4.918 | 4.949 | 4.879 | 4.904 | 146,280 | -0.03(-0.58%) |
Jan 20, 2005 | 4.936 | 4.957 | 4.893 | 4.932 | 128,912 | -0.02(-0.33%) |
Jan 19, 2005 | 5.036 | 5.043 | 4.949 | 4.949 | 131,113 | -0.09(-1.71%) |
Jan 18, 2005 | 4.947 | 5.057 | 4.900 | 5.034 | 181,015 | +0.08(+1.65%) |
Jan 14, 2005 | 4.902 | 4.955 | 4.848 | 4.953 | 200,095 | +0.05(+0.96%) |
Jan 13, 2005 | 4.906 | 4.947 | 4.873 | 4.906 | 218,197 | -0.05(-1.03%) |
Jan 12, 2005 | 4.957 | 4.992 | 4.895 | 4.957 | 173,676 | -0.04(-0.82%) |
Jan 11, 2005 | 5.094 | 5.094 | 4.947 | 4.998 | 221,621 | -0.09(-1.85%) |
Jan 10, 2005 | 5.024 | 5.128 | 5.024 | 5.092 | 130,380 | +0.07(+1.34%) |
Jan 07, 2005 | 5.141 | 5.149 | 5.024 | 5.024 | 178,569 | -0.12(-2.42%) |
Jan 06, 2005 | 5.135 | 5.200 | 5.110 | 5.149 | 120,106 | +0.01(+0.12%) |
Jan 05, 2005 | 5.190 | 5.198 | 5.090 | 5.143 | 150,193 | -0.03(-0.55%) |
Jan 04, 2005 | 5.331 | 5.355 | 5.112 | 5.171 | 229,449 | -0.17(-3.21%) |
Jan 03, 2005 | 5.406 | 5.415 | 5.292 | 5.343 | 304,546 | -0.08(-1.40%) |
Dec 31, 2004 | 5.433 | 5.443 | 5.349 | 5.419 | 110,076 | -0.02(-0.45%) |
Dec 30, 2004 | 5.345 | 5.453 | 5.337 | 5.443 | 103,227 | +0.08(+1.45%) |
Dec 29, 2004 | 5.370 | 5.417 | 5.353 | 5.366 | 82,680 | -0.00(-0.04%) |
Dec 28, 2004 | 5.312 | 5.388 | 5.308 | 5.368 | 155,086 | +0.06(+1.19%) |
Dec 27, 2004 | 5.294 | 5.337 | 5.267 | 5.304 | 200,829 | +0.03(+0.66%) |
Dec 23, 2004 | 5.325 | 5.376 | 5.269 | 5.269 | 179,792 | -0.15(-2.72%) |
Dec 22, 2004 | 5.623 | 5.623 | 5.233 | 5.417 | 665,109 | -0.21(-3.67%) |
Dec 21, 2004 | 5.693 | 5.733 | 5.564 | 5.623 | 157,043 | -0.05(-0.83%) |
Dec 20, 2004 | 5.658 | 5.733 | 5.656 | 5.670 | 72,161 | +0.02(+0.43%) |
Dec 17, 2004 | 5.654 | 5.672 | 5.607 | 5.646 | 145,790 | +0.02(+0.29%) |
Dec 16, 2004 | 5.672 | 5.672 | 5.611 | 5.629 | 72,161 | -0.06(-1.11%) |
Dec 15, 2004 | 5.713 | 5.723 | 5.682 | 5.693 | 146,524 | -0.03(-0.57%) |
Dec 14, 2004 | 5.621 | 5.754 | 5.621 | 5.725 | 240,212 | +0.12(+2.19%) |
Dec 13, 2004 | 5.478 | 5.603 | 5.478 | 5.603 | 208,657 | +0.13(+2.43%) |
Dec 10, 2004 | 5.468 | 5.519 | 5.406 | 5.470 | 120,595 | +0.00(+0.04%) |
Dec 09, 2004 | 5.417 | 5.484 | 5.372 | 5.468 | 172,209 | +0.04(+0.79%) |
Dec 08, 2004 | 5.366 | 5.496 | 5.366 | 5.425 | 222,844 | +0.05(+0.99%) |
Dec 07, 2004 | 5.339 | 5.396 | 5.331 | 5.372 | 346,130 | +0.05(+0.88%) |
Dec 06, 2004 | 5.372 | 5.374 | 5.294 | 5.325 | 255,133 | -0.04(-0.72%) |
Dec 03, 2004 | 5.443 | 5.451 | 5.353 | 5.364 | 142,121 | -0.07(-1.32%) |
Dec 02, 2004 | 5.535 | 5.535 | 5.351 | 5.435 | 366,189 | -0.11(-2.06%) |
Dec 01, 2004 | 5.335 | 5.590 | 5.259 | 5.550 | 526,167 | +0.20(+3.71%) |
Nov 30, 2004 | 5.400 | 5.417 | 5.296 | 5.351 | 215,017 | -0.06(-1.13%) |
Nov 29, 2004 | 5.396 | 5.478 | 5.345 | 5.413 | 263,206 | +0.01(+0.11%) |
Nov 26, 2004 | 5.304 | 5.413 | 5.304 | 5.406 | 151,906 | +0.06(+1.15%) |
Nov 24, 2004 | 5.314 | 5.376 | 5.314 | 5.345 | 574,357 | +0.06(+1.20%) |
Nov 23, 2004 | 5.325 | 5.325 | 5.243 | 5.282 | 200,584 | -0.03(-0.62%) |
Nov 22, 2004 | 5.312 | 5.355 | 5.310 | 5.314 | 307,970 | +0.01(+0.19%) |
Nov 19, 2004 | 5.282 | 5.314 | 5.229 | 5.304 | 224,801 | +0.01(+0.15%) |
Nov 18, 2004 | 5.411 | 5.411 | 5.204 | 5.296 | 371,081 | -0.11(-2.08%) |
Nov 17, 2004 | 5.543 | 5.590 | 5.408 | 5.408 | 279,350 | -0.11(-2.00%) |
Nov 16, 2004 | 5.539 | 5.552 | 5.498 | 5.519 | 152,150 | +0.00(+0.00%) |
Nov 15, 2004 | 5.509 | 5.560 | 5.466 | 5.519 | 218,441 | -0.08(-1.46%) |
Nov 12, 2004 | 5.570 | 5.619 | 5.507 | 5.601 | 145,546 | +0.01(+0.22%) |
Nov 11, 2004 | 5.498 | 5.590 | 5.486 | 5.588 | 148,726 | +0.04(+0.77%) |
Nov 10, 2004 | 5.545 | 5.607 | 5.509 | 5.545 | 153,863 | -0.06(-1.02%) |
Nov 09, 2004 | 5.586 | 5.629 | 5.578 | 5.603 | 81,701 | +0.03(+0.48%) |
Nov 08, 2004 | 5.570 | 5.611 | 5.564 | 5.576 | 99,313 | -0.01(-0.15%) |
Nov 05, 2004 | 5.631 | 5.656 | 5.570 | 5.584 | 111,544 | -0.05(-0.83%) |
Nov 04, 2004 | 5.478 | 5.637 | 5.468 | 5.631 | 77,543 | +0.14(+2.61%) |
Nov 03, 2004 | 5.386 | 5.570 | 5.386 | 5.488 | 115,458 | +0.12(+2.32%) |
Nov 02, 2004 | 5.437 | 5.503 | 5.335 | 5.364 | 109,587 | -0.08(-1.54%) |
Nov 01, 2004 | 5.331 | 5.453 | 5.298 | 5.447 | 95,889 | +0.13(+2.50%) |
Oct 29, 2004 | 5.376 | 5.396 | 5.261 | 5.314 | 114,480 | -0.07(-1.33%) |
Oct 28, 2004 | 5.306 | 5.386 | 5.261 | 5.386 | 108,364 | +0.08(+1.50%) |
Oct 27, 2004 | 5.280 | 5.402 | 5.196 | 5.306 | 219,420 | +0.03(+0.50%) |
Oct 26, 2004 | 5.233 | 5.296 | 5.178 | 5.280 | 120,840 | +0.05(+0.90%) |
Oct 25, 2004 | 5.171 | 5.304 | 5.161 | 5.233 | 108,364 | +0.07(+1.39%) |
Oct 22, 2004 | 5.202 | 5.247 | 5.151 | 5.161 | 121,818 | -0.05(-0.98%) |
Oct 21, 2004 | 5.147 | 5.216 | 5.122 | 5.212 | 229,204 | +0.07(+1.27%) |
Oct 20, 2004 | 5.173 | 5.184 | 5.069 | 5.147 | 213,549 | -0.03(-0.51%) |
Oct 19, 2004 | 5.359 | 5.376 | 5.171 | 5.173 | 327,295 | -0.17(-3.25%) |
Oct 18, 2004 | 5.404 | 5.621 | 5.267 | 5.347 | 495,101 | -0.06(-1.02%) |
Oct 15, 2004 | 5.331 | 5.505 | 5.329 | 5.402 | 144,078 | +0.09(+1.65%) |
Oct 14, 2004 | 5.398 | 5.417 | 5.314 | 5.314 | 154,841 | -0.08(-1.55%) |
Oct 13, 2004 | 5.564 | 5.580 | 5.366 | 5.398 | 178,080 | -0.16(-2.90%) |
Oct 12, 2004 | 5.617 | 5.631 | 5.527 | 5.560 | 99,313 | -0.08(-1.41%) |
Oct 11, 2004 | 5.578 | 5.639 | 5.537 | 5.639 | 76,075 | +0.06(+1.10%) |
Oct 08, 2004 | 5.652 | 5.703 | 5.578 | 5.578 | 68,736 | -0.08(-1.48%) |
Oct 07, 2004 | 5.817 | 5.817 | 5.662 | 5.662 | 85,126 | -0.16(-2.67%) |
Oct 06, 2004 | 5.703 | 5.817 | 5.693 | 5.817 | 154,841 | +0.11(+1.90%) |
Oct 05, 2004 | 5.723 | 5.723 | 5.590 | 5.709 | 101,760 | -0.00(-0.07%) |
Oct 04, 2004 | 5.686 | 5.748 | 5.678 | 5.713 | 122,063 | +0.03(+0.54%) |
Oct 01, 2004 | 5.646 | 5.738 | 5.644 | 5.682 | 170,496 | +0.07(+1.20%) |
Sep 30, 2004 | 5.623 | 5.682 | 5.611 | 5.615 | 107,141 | +0.04(+0.77%) |
Sep 29, 2004 | 5.462 | 5.601 | 5.447 | 5.572 | 155,086 | +0.14(+2.52%) |
Sep 28, 2004 | 5.421 | 5.480 | 5.421 | 5.435 | 157,532 | -0.02(-0.37%) |
Sep 27, 2004 | 5.511 | 5.511 | 5.417 | 5.455 | 180,770 | -0.06(-1.00%) |
Sep 24, 2004 | 5.411 | 5.566 | 5.388 | 5.511 | 80,967 | +0.09(+1.66%) |
Sep 23, 2004 | 5.386 | 5.447 | 5.386 | 5.421 | 197,160 | +0.03(+0.53%) |
Sep 22, 2004 | 5.537 | 5.537 | 5.355 | 5.392 | 144,078 | -0.15(-2.73%) |
Sep 21, 2004 | 5.478 | 5.584 | 5.478 | 5.543 | 167,561 | +0.08(+1.42%) |
Sep 20, 2004 | 5.550 | 5.550 | 5.453 | 5.466 | 155,575 | -0.10(-1.80%) |
Sep 17, 2004 | 5.498 | 5.580 | 5.435 | 5.566 | 342,461 | +0.05(+0.93%) |
Sep 16, 2004 | 5.519 | 5.576 | 5.484 | 5.515 | 73,629 | +0.01(+0.15%) |
Sep 15, 2004 | 5.519 | 5.519 | 5.474 | 5.507 | 60,909 | +0.00(+0.07%) |
Sep 14, 2004 | 5.556 | 5.584 | 5.500 | 5.503 | 84,147 | -0.07(-1.17%) |
Sep 13, 2004 | 5.627 | 5.658 | 5.562 | 5.568 | 93,443 | -0.05(-0.87%) |
Sep 10, 2004 | 5.570 | 5.642 | 5.525 | 5.617 | 79,500 | +0.04(+0.70%) |
Sep 09, 2004 | 5.458 | 5.592 | 5.458 | 5.578 | 123,041 | +0.13(+2.44%) |
Sep 08, 2004 | 5.468 | 5.505 | 5.441 | 5.445 | 112,523 | -0.01(-0.15%) |
Sep 07, 2004 | 5.433 | 5.488 | 5.433 | 5.453 | 161,446 | +0.04(+0.68%) |
Sep 03, 2004 | 5.433 | 5.488 | 5.413 | 5.417 | 144,078 | -0.01(-0.11%) |
Sep 02, 2004 | 5.294 | 5.423 | 5.292 | 5.423 | 101,760 | +0.09(+1.65%) |
Sep 01, 2004 | 5.284 | 5.359 | 5.284 | 5.335 | 100,536 | +0.02(+0.46%) |
Aug 31, 2004 | 5.366 | 5.406 | 5.290 | 5.310 | 150,683 | -0.06(-1.03%) |
Aug 30, 2004 | 5.417 | 5.427 | 5.366 | 5.366 | 66,290 | -0.06(-1.17%) |
Aug 27, 2004 | 5.394 | 5.439 | 5.341 | 5.429 | 123,286 | -0.01(-0.11%) |
Aug 26, 2004 | 5.458 | 5.460 | 5.413 | 5.435 | 133,070 | -0.03(-0.64%) |
Aug 25, 2004 | 5.368 | 5.470 | 5.321 | 5.470 | 110,810 | +0.10(+1.90%) |
Aug 24, 2004 | 5.355 | 5.435 | 5.345 | 5.368 | 117,904 | +0.01(+0.23%) |
Aug 23, 2004 | 5.386 | 5.437 | 5.319 | 5.355 | 89,529 | -0.02(-0.30%) |
Aug 20, 2004 | 5.355 | 5.406 | 5.351 | 5.372 | 67,024 | +0.01(+0.15%) |
Aug 19, 2004 | 5.376 | 5.411 | 5.353 | 5.364 | 89,040 | -0.02(-0.46%) |
Aug 18, 2004 | 5.239 | 5.400 | 5.229 | 5.388 | 76,320 | +0.17(+3.17%) |
Aug 17, 2004 | 5.265 | 5.325 | 5.212 | 5.222 | 129,156 | -0.03(-0.58%) |
Aug 16, 2004 | 5.059 | 5.333 | 5.059 | 5.253 | 94,176 | +0.18(+3.63%) |
Aug 13, 2004 | 5.161 | 5.192 | 5.049 | 5.069 | 84,881 | -0.08(-1.55%) |
Aug 12, 2004 | 5.212 | 5.243 | 5.149 | 5.149 | 103,961 | -0.06(-1.22%) |
Aug 11, 2004 | 5.151 | 5.253 | 5.145 | 5.212 | 112,523 | +0.05(+0.99%) |
Aug 10, 2004 | 5.110 | 5.239 | 5.110 | 5.161 | 100,047 | +0.06(+1.24%) |
Aug 09, 2004 | 5.069 | 5.122 | 5.069 | 5.098 | 89,773 | +0.07(+1.38%) |
Aug 06, 2004 | 5.233 | 5.253 | 5.028 | 5.028 | 121,573 | -0.22(-4.24%) |
Aug 05, 2004 | 5.323 | 5.355 | 5.222 | 5.251 | 159,733 | -0.07(-1.34%) |
Aug 04, 2004 | 5.294 | 5.359 | 5.243 | 5.323 | 112,033 | +0.01(+0.15%) |
Aug 03, 2004 | 5.202 | 5.374 | 5.192 | 5.314 | 172,943 | +0.10(+1.96%) |