Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.21 | 12.21 | 11.98 | 11.98 | 150,480 | -0.27(-2.16%) |
Jul 28, 2005 | 12.01 | 12.28 | 12.01 | 12.25 | 134,975 | +0.29(+2.44%) |
Jul 27, 2005 | 11.92 | 11.97 | 11.74 | 11.96 | 169,365 | +0.08(+0.65%) |
Jul 26, 2005 | 11.97 | 12.07 | 11.87 | 11.88 | 194,213 | -0.04(-0.37%) |
Jul 25, 2005 | 12.30 | 12.34 | 11.83 | 11.92 | 164,793 | -0.39(-3.13%) |
Jul 22, 2005 | 11.89 | 12.31 | 11.89 | 12.31 | 154,456 | +0.43(+3.64%) |
Jul 21, 2005 | 12.16 | 12.19 | 11.87 | 11.88 | 173,937 | -0.28(-2.32%) |
Jul 20, 2005 | 11.96 | 12.23 | 11.75 | 12.16 | 176,720 | +0.20(+1.68%) |
Jul 19, 2005 | 11.45 | 11.96 | 11.45 | 11.96 | 153,263 | +0.57(+5.04%) |
Jul 18, 2005 | 11.67 | 11.67 | 11.34 | 11.38 | 143,523 | -0.29(-2.47%) |
Jul 15, 2005 | 11.45 | 11.76 | 11.34 | 11.67 | 159,028 | +0.20(+1.78%) |
Jul 14, 2005 | 11.47 | 11.60 | 11.24 | 11.47 | 299,769 | -0.24(-2.06%) |
Jul 13, 2005 | 11.72 | 11.79 | 11.62 | 11.71 | 238,344 | -0.03(-0.26%) |
Jul 12, 2005 | 11.84 | 11.87 | 11.58 | 11.74 | 360,995 | -0.14(-1.19%) |
Jul 11, 2005 | 11.74 | 12.07 | 11.74 | 11.88 | 384,650 | +0.16(+1.34%) |
Jul 08, 2005 | 11.21 | 11.74 | 11.21 | 11.72 | 333,562 | +0.51(+4.52%) |
Jul 07, 2005 | 10.90 | 11.23 | 10.73 | 11.21 | 282,474 | +0.26(+2.42%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.94 | 10.95 | 262,596 | -0.42(-3.69%) |
Jul 05, 2005 | 10.92 | 11.37 | 10.90 | 11.37 | 330,183 | +0.45(+4.08%) |
Jul 01, 2005 | 10.87 | 10.98 | 10.83 | 10.92 | 174,931 | +0.09(+0.87%) |
Jun 30, 2005 | 10.91 | 11.08 | 10.83 | 10.83 | 135,373 | -0.05(-0.46%) |
Jun 29, 2005 | 10.91 | 10.96 | 10.81 | 10.88 | 316,069 | -0.02(-0.18%) |
Jun 28, 2005 | 10.56 | 10.90 | 10.56 | 10.90 | 250,470 | +0.39(+3.70%) |
Jun 27, 2005 | 10.40 | 10.56 | 10.33 | 10.51 | 533,938 | +0.08(+0.77%) |
Jun 24, 2005 | 10.82 | 10.83 | 10.40 | 10.43 | 638,500 | -0.40(-3.66%) |
Jun 23, 2005 | 11.17 | 11.26 | 10.78 | 10.83 | 359,206 | -0.34(-3.06%) |
Jun 22, 2005 | 11.02 | 11.21 | 11.02 | 11.17 | 265,379 | +0.19(+1.74%) |
Jun 21, 2005 | 11.02 | 11.07 | 10.93 | 10.98 | 135,174 | -0.03(-0.24%) |
Jun 20, 2005 | 11.06 | 11.09 | 10.93 | 11.00 | 238,940 | -0.05(-0.42%) |
Jun 17, 2005 | 11.37 | 11.37 | 11.05 | 11.05 | 389,421 | -0.27(-2.37%) |
Jun 16, 2005 | 11.15 | 11.32 | 11.07 | 11.32 | 337,935 | +0.20(+1.81%) |
Jun 15, 2005 | 11.02 | 11.14 | 10.92 | 11.12 | 508,692 | +0.18(+1.69%) |
Jun 14, 2005 | 10.73 | 10.96 | 10.72 | 10.93 | 292,016 | +0.21(+1.94%) |
Jun 13, 2005 | 10.63 | 10.85 | 10.59 | 10.73 | 279,691 | +0.09(+0.88%) |
Jun 10, 2005 | 10.62 | 10.66 | 10.51 | 10.63 | 208,327 | +0.03(+0.32%) |
Jun 09, 2005 | 10.48 | 10.61 | 10.36 | 10.60 | 281,480 | +0.07(+0.70%) |
Jun 08, 2005 | 10.65 | 10.65 | 10.48 | 10.52 | 421,823 | -0.08(-0.73%) |
Jun 07, 2005 | 10.43 | 10.71 | 10.43 | 10.60 | 252,855 | +0.18(+1.70%) |
Jun 06, 2005 | 10.42 | 10.47 | 10.40 | 10.42 | 193,617 | +0.02(+0.16%) |
Jun 03, 2005 | 10.40 | 10.50 | 10.38 | 10.41 | 269,951 | -0.04(-0.35%) |
Jun 02, 2005 | 10.34 | 10.55 | 10.34 | 10.44 | 344,495 | +0.10(+1.01%) |
Jun 01, 2005 | 10.21 | 10.36 | 10.15 | 10.34 | 293,407 | +0.13(+1.28%) |
May 31, 2005 | 10.18 | 10.25 | 10.13 | 10.21 | 347,477 | -0.05(-0.52%) |
May 27, 2005 | 10.21 | 10.38 | 10.17 | 10.26 | 349,664 | +0.02(+0.23%) |
May 26, 2005 | 10.05 | 10.34 | 10.05 | 10.24 | 360,398 | +0.22(+2.24%) |
May 25, 2005 | 10.24 | 10.24 | 9.950 | 10.01 | 220,254 | -0.22(-2.16%) |
May 24, 2005 | 10.33 | 10.33 | 10.05 | 10.24 | 285,655 | -0.09(-0.88%) |
May 23, 2005 | 10.06 | 10.39 | 10.06 | 10.33 | 373,717 | +0.21(+2.05%) |
May 20, 2005 | 10.05 | 10.16 | 9.910 | 10.12 | 295,395 | +0.07(+0.67%) |
May 19, 2005 | 10.34 | 10.34 | 9.994 | 10.05 | 401,944 | -0.29(-2.79%) |
May 18, 2005 | 9.907 | 10.35 | 9.907 | 10.34 | 414,866 | +0.47(+4.72%) |
May 17, 2005 | 9.766 | 9.981 | 9.625 | 9.873 | 244,307 | -0.03(-0.27%) |
May 16, 2005 | 9.484 | 9.910 | 9.484 | 9.900 | 243,910 | +0.40(+4.20%) |
May 13, 2005 | 9.602 | 9.612 | 9.427 | 9.501 | 268,360 | -0.13(-1.32%) |
May 12, 2005 | 9.675 | 9.779 | 9.625 | 9.628 | 238,344 | -0.05(-0.49%) |
May 11, 2005 | 9.739 | 9.742 | 9.491 | 9.675 | 237,151 | -0.09(-0.93%) |
May 10, 2005 | 9.810 | 9.887 | 9.642 | 9.766 | 318,653 | -0.03(-0.34%) |
May 09, 2005 | 9.994 | 10.06 | 9.595 | 9.799 | 296,190 | -0.23(-2.27%) |
May 06, 2005 | 9.753 | 10.11 | 9.706 | 10.03 | 415,263 | +0.31(+3.17%) |
May 05, 2005 | 9.836 | 9.850 | 9.625 | 9.719 | 254,247 | -0.11(-1.09%) |
May 04, 2005 | 9.417 | 9.853 | 9.394 | 9.826 | 289,034 | +0.44(+4.72%) |
May 03, 2005 | 9.508 | 9.608 | 9.343 | 9.384 | 240,928 | -0.16(-1.72%) |
May 02, 2005 | 9.407 | 9.605 | 9.407 | 9.548 | 208,327 | +0.19(+2.04%) |
Apr 29, 2005 | 9.424 | 9.608 | 9.276 | 9.357 | 333,363 | +0.06(+0.61%) |
Apr 28, 2005 | 9.474 | 9.615 | 9.296 | 9.300 | 306,328 | -0.26(-2.70%) |
Apr 27, 2005 | 9.518 | 9.712 | 9.390 | 9.558 | 384,849 | +0.04(+0.42%) |
Apr 26, 2005 | 9.786 | 9.789 | 9.323 | 9.518 | 549,642 | -0.35(-3.57%) |
Apr 25, 2005 | 8.770 | 9.890 | 8.736 | 9.870 | 812,835 | +1.23(+14.29%) |
Apr 22, 2005 | 9.340 | 9.340 | 8.458 | 8.636 | 447,268 | -0.70(-7.51%) |
Apr 21, 2005 | 8.887 | 9.400 | 8.703 | 9.337 | 497,560 | +1.04(+12.48%) |
Apr 20, 2005 | 8.686 | 8.710 | 8.300 | 8.300 | 247,289 | -0.37(-4.29%) |
Apr 19, 2005 | 8.585 | 8.770 | 8.575 | 8.673 | 332,966 | +0.08(+0.98%) |
Apr 18, 2005 | 8.367 | 8.649 | 8.300 | 8.589 | 353,441 | +0.36(+4.32%) |
Apr 15, 2005 | 8.528 | 8.528 | 8.116 | 8.233 | 373,319 | -0.30(-3.46%) |
Apr 14, 2005 | 8.820 | 8.857 | 8.528 | 8.528 | 331,574 | -0.30(-3.42%) |
Apr 13, 2005 | 9.122 | 9.139 | 8.817 | 8.830 | 140,541 | -0.28(-3.06%) |
Apr 12, 2005 | 8.904 | 9.159 | 8.787 | 9.109 | 285,655 | +0.16(+1.84%) |
Apr 11, 2005 | 9.078 | 9.115 | 8.944 | 8.944 | 215,086 | -0.13(-1.48%) |
Apr 08, 2005 | 9.340 | 9.350 | 9.072 | 9.078 | 169,961 | -0.30(-3.22%) |
Apr 07, 2005 | 9.256 | 9.471 | 9.166 | 9.380 | 191,033 | +0.16(+1.71%) |
Apr 06, 2005 | 9.374 | 9.541 | 9.223 | 9.223 | 196,996 | -0.12(-1.26%) |
Apr 05, 2005 | 9.189 | 9.374 | 9.189 | 9.340 | 213,495 | +0.18(+2.01%) |
Apr 04, 2005 | 9.072 | 9.233 | 8.924 | 9.156 | 212,303 | +0.04(+0.44%) |
Apr 01, 2005 | 9.156 | 9.172 | 8.938 | 9.115 | 209,321 | -0.01(-0.07%) |
Mar 31, 2005 | 9.169 | 9.203 | 9.035 | 9.122 | 236,952 | -0.05(-0.51%) |
Mar 30, 2005 | 8.887 | 9.172 | 8.887 | 9.169 | 324,418 | +0.31(+3.48%) |
Mar 29, 2005 | 9.273 | 9.273 | 8.844 | 8.860 | 427,389 | -0.41(-4.45%) |
Mar 28, 2005 | 9.474 | 9.474 | 9.270 | 9.273 | 129,807 | -0.20(-2.12%) |
Mar 24, 2005 | 9.290 | 9.575 | 9.256 | 9.474 | 300,166 | +0.23(+2.50%) |
Mar 23, 2005 | 9.407 | 9.407 | 9.149 | 9.243 | 294,600 | -0.25(-2.62%) |
Mar 22, 2005 | 9.424 | 9.632 | 9.414 | 9.491 | 264,782 | +0.10(+1.07%) |
Mar 21, 2005 | 9.457 | 9.457 | 9.323 | 9.390 | 266,373 | -0.09(-0.96%) |
Mar 18, 2005 | 9.538 | 9.561 | 9.363 | 9.481 | 393,397 | -0.05(-0.56%) |
Mar 17, 2005 | 9.508 | 9.568 | 9.444 | 9.535 | 105,754 | +0.04(+0.46%) |
Mar 16, 2005 | 9.625 | 9.675 | 9.447 | 9.491 | 153,661 | -0.17(-1.80%) |
Mar 15, 2005 | 9.759 | 9.867 | 9.588 | 9.665 | 242,717 | -0.03(-0.28%) |
Mar 14, 2005 | 9.712 | 9.742 | 9.558 | 9.692 | 217,869 | -0.02(-0.21%) |
Mar 11, 2005 | 9.474 | 9.716 | 9.474 | 9.712 | 153,065 | +0.25(+2.62%) |
Mar 10, 2005 | 9.806 | 9.816 | 9.457 | 9.464 | 139,746 | -0.41(-4.14%) |
Mar 09, 2005 | 9.877 | 9.971 | 9.776 | 9.873 | 189,244 | -0.05(-0.47%) |
Mar 08, 2005 | 9.810 | 9.967 | 9.675 | 9.920 | 297,582 | +0.11(+1.13%) |
Mar 07, 2005 | 9.860 | 9.910 | 9.786 | 9.810 | 260,807 | -0.12(-1.18%) |
Mar 04, 2005 | 9.759 | 10.01 | 9.753 | 9.927 | 197,195 | +0.19(+1.93%) |
Mar 03, 2005 | 9.608 | 9.789 | 9.575 | 9.739 | 247,090 | +0.14(+1.43%) |
Mar 02, 2005 | 9.474 | 9.759 | 9.474 | 9.602 | 194,412 | -0.16(-1.61%) |
Mar 01, 2005 | 9.474 | 9.813 | 9.474 | 9.759 | 269,951 | +0.26(+2.75%) |
Feb 28, 2005 | 9.598 | 9.729 | 9.457 | 9.498 | 346,682 | -0.11(-1.19%) |
Feb 25, 2005 | 9.374 | 9.642 | 9.256 | 9.612 | 347,278 | +0.20(+2.14%) |
Feb 24, 2005 | 9.239 | 9.410 | 8.924 | 9.410 | 306,527 | +0.19(+2.04%) |
Feb 23, 2005 | 9.239 | 9.441 | 9.072 | 9.223 | 346,682 | +0.03(+0.29%) |
Feb 22, 2005 | 9.732 | 9.742 | 9.068 | 9.196 | 324,418 | -0.54(-5.51%) |
Feb 18, 2005 | 9.816 | 9.826 | 9.659 | 9.732 | 197,195 | -0.08(-0.82%) |
Feb 17, 2005 | 9.964 | 9.971 | 9.773 | 9.813 | 320,840 | -0.15(-1.51%) |
Feb 16, 2005 | 9.763 | 10.07 | 9.726 | 9.964 | 323,225 | +0.20(+2.06%) |
Feb 15, 2005 | 9.763 | 9.846 | 9.692 | 9.763 | 245,102 | -0.00(-0.03%) |
Feb 14, 2005 | 9.625 | 9.793 | 9.622 | 9.766 | 254,247 | +0.02(+0.24%) |
Feb 11, 2005 | 9.414 | 9.816 | 9.320 | 9.742 | 307,124 | +0.20(+2.15%) |
Feb 10, 2005 | 9.474 | 9.598 | 9.323 | 9.538 | 261,602 | +0.11(+1.17%) |
Feb 09, 2005 | 9.836 | 9.840 | 9.424 | 9.427 | 225,025 | -0.41(-4.13%) |
Feb 08, 2005 | 9.843 | 9.977 | 9.826 | 9.833 | 247,687 | -0.01(-0.10%) |
Feb 07, 2005 | 9.830 | 9.914 | 9.736 | 9.843 | 223,435 | +0.01(+0.14%) |
Feb 04, 2005 | 9.541 | 9.860 | 9.514 | 9.830 | 267,764 | +0.23(+2.45%) |
Feb 03, 2005 | 9.575 | 9.672 | 9.387 | 9.595 | 209,520 | +0.07(+0.74%) |
Feb 02, 2005 | 9.407 | 9.655 | 9.357 | 9.524 | 334,357 | +0.07(+0.78%) |
Feb 01, 2005 | 9.592 | 9.722 | 9.410 | 9.451 | 439,515 | -0.25(-2.63%) |
Jan 31, 2005 | 9.340 | 9.753 | 9.340 | 9.706 | 403,336 | +0.40(+4.29%) |
Jan 28, 2005 | 9.407 | 9.518 | 9.135 | 9.306 | 353,640 | -0.07(-0.75%) |
Jan 27, 2005 | 9.390 | 9.491 | 9.260 | 9.377 | 311,298 | -0.08(-0.85%) |
Jan 26, 2005 | 9.357 | 9.457 | 9.273 | 9.457 | 351,254 | +0.11(+1.22%) |
Jan 25, 2005 | 9.223 | 9.605 | 9.223 | 9.343 | 361,392 | +0.17(+1.90%) |
Jan 24, 2005 | 9.478 | 9.508 | 9.146 | 9.169 | 299,172 | -0.29(-3.08%) |
Jan 21, 2005 | 9.478 | 9.595 | 9.424 | 9.461 | 352,049 | -0.02(-0.18%) |
Jan 20, 2005 | 9.625 | 9.625 | 9.357 | 9.478 | 468,935 | -0.15(-1.53%) |
Jan 19, 2005 | 9.692 | 9.883 | 9.575 | 9.625 | 670,305 | -0.07(-0.73%) |
Jan 18, 2005 | 9.199 | 10.06 | 9.119 | 9.696 | 1,400,048 | +0.54(+5.90%) |
Jan 14, 2005 | 8.391 | 9.156 | 8.367 | 9.156 | 1,893,236 | +1.38(+17.77%) |
Jan 13, 2005 | 7.874 | 8.015 | 7.640 | 7.774 | 701,515 | -0.07(-0.94%) |
Jan 12, 2005 | 7.915 | 7.952 | 7.663 | 7.848 | 449,057 | -0.07(-0.85%) |
Jan 11, 2005 | 8.149 | 8.253 | 7.898 | 7.915 | 418,444 | -0.26(-3.24%) |
Jan 10, 2005 | 7.781 | 8.300 | 7.771 | 8.180 | 588,604 | +0.17(+2.09%) |
Jan 07, 2005 | 8.334 | 8.337 | 8.012 | 8.012 | 448,858 | -0.27(-3.28%) |
Jan 06, 2005 | 8.367 | 8.502 | 8.233 | 8.284 | 303,744 | +0.06(+0.69%) |
Jan 05, 2005 | 8.532 | 8.532 | 8.227 | 8.227 | 346,483 | -0.30(-3.50%) |
Jan 04, 2005 | 8.720 | 8.753 | 8.455 | 8.525 | 357,019 | -0.17(-2.00%) |
Jan 03, 2005 | 9.166 | 9.166 | 8.575 | 8.699 | 858,556 | -0.49(-5.33%) |
Dec 31, 2004 | 9.216 | 9.233 | 9.102 | 9.189 | 323,424 | -0.01(-0.07%) |
Dec 30, 2004 | 9.223 | 9.256 | 9.055 | 9.196 | 515,054 | -0.05(-0.58%) |
Dec 29, 2004 | 9.964 | 9.964 | 9.129 | 9.249 | 944,829 | -0.71(-7.14%) |
Dec 28, 2004 | 9.796 | 10.02 | 9.451 | 9.960 | 1,009,434 | +0.16(+1.68%) |
Dec 27, 2004 | 10.09 | 10.13 | 9.796 | 9.796 | 270,746 | -0.29(-2.89%) |
Dec 23, 2004 | 10.01 | 10.15 | 9.773 | 10.09 | 248,084 | +0.08(+0.77%) |
Dec 22, 2004 | 10.33 | 10.33 | 9.773 | 10.01 | 514,258 | -0.32(-3.05%) |
Dec 21, 2004 | 10.13 | 10.73 | 10.13 | 10.33 | 552,823 | +0.24(+2.43%) |
Dec 20, 2004 | 9.880 | 10.13 | 9.799 | 10.08 | 249,675 | +3.49(+53.02%) |
Dec 17, 2004 | 6.692 | 6.692 | 6.515 | 6.588 | 330,978 | -0.12(-1.82%) |
Dec 16, 2004 | 6.640 | 6.710 | 6.563 | 6.710 | 586,815 | +0.05(+0.81%) |
Dec 15, 2004 | 6.463 | 6.679 | 6.454 | 6.657 | 214,688 | +0.19(+3.00%) |
Dec 14, 2004 | 6.499 | 6.499 | 6.402 | 6.463 | 340,520 | -0.05(-0.82%) |
Dec 13, 2004 | 6.454 | 6.524 | 6.357 | 6.517 | 231,684 | +0.06(+0.85%) |
Dec 10, 2004 | 6.461 | 6.481 | 6.360 | 6.461 | 153,562 | -0.02(-0.25%) |
Dec 09, 2004 | 6.458 | 6.521 | 6.320 | 6.478 | 226,615 | +0.02(+0.32%) |
Dec 08, 2004 | 6.379 | 6.481 | 6.379 | 6.457 | 372,425 | +0.09(+1.45%) |
Dec 07, 2004 | 6.409 | 6.606 | 6.357 | 6.365 | 369,741 | -0.04(-0.60%) |
Dec 06, 2004 | 6.484 | 6.485 | 6.351 | 6.403 | 305,036 | -0.08(-1.24%) |
Dec 03, 2004 | 6.521 | 6.622 | 6.484 | 6.484 | 288,338 | -0.04(-0.57%) |
Dec 02, 2004 | 6.628 | 6.715 | 6.503 | 6.521 | 431,762 | -0.11(-1.60%) |
Dec 01, 2004 | 6.207 | 6.764 | 6.165 | 6.627 | 893,641 | +0.42(+6.75%) |
Nov 30, 2004 | 6.306 | 6.365 | 6.165 | 6.208 | 463,667 | -0.10(-1.54%) |
Nov 29, 2004 | 6.227 | 6.378 | 6.215 | 6.305 | 525,987 | +0.08(+1.24%) |
Nov 26, 2004 | 6.215 | 6.275 | 6.187 | 6.227 | 98,995 | -0.00(-0.05%) |
Nov 24, 2004 | 6.230 | 6.275 | 6.196 | 6.230 | 274,324 | +0.01(+0.12%) |
Nov 23, 2004 | 6.007 | 6.238 | 5.992 | 6.223 | 490,802 | +0.22(+3.60%) |
Nov 22, 2004 | 5.981 | 6.029 | 5.907 | 6.007 | 330,680 | +0.03(+0.42%) |
Nov 19, 2004 | 5.962 | 6.022 | 5.880 | 5.981 | 359,007 | -0.00(-0.03%) |
Nov 18, 2004 | 6.069 | 6.071 | 5.934 | 5.983 | 394,192 | -0.08(-1.35%) |
Nov 17, 2004 | 5.785 | 6.086 | 5.785 | 6.065 | 1,047,800 | +0.30(+5.12%) |
Nov 16, 2004 | 6.035 | 6.081 | 5.756 | 5.770 | 886,783 | -0.27(-4.54%) |
Nov 15, 2004 | 5.940 | 6.089 | 5.931 | 6.044 | 619,913 | +0.12(+2.04%) |
Nov 12, 2004 | 5.847 | 5.962 | 5.798 | 5.923 | 444,882 | +0.09(+1.56%) |
Nov 11, 2004 | 5.716 | 5.943 | 5.716 | 5.832 | 533,143 | +0.12(+2.14%) |
Nov 10, 2004 | 5.694 | 5.783 | 5.664 | 5.710 | 268,062 | +0.00(+0.00%) |
Nov 09, 2004 | 5.633 | 5.734 | 5.567 | 5.710 | 437,726 | +0.09(+1.65%) |
Nov 08, 2004 | 5.582 | 5.649 | 5.573 | 5.618 | 713,839 | +0.04(+0.64%) |
Nov 05, 2004 | 5.575 | 5.590 | 5.555 | 5.582 | 363,778 | +0.01(+0.13%) |
Nov 04, 2004 | 5.539 | 5.604 | 5.539 | 5.575 | 421,028 | +0.04(+0.65%) |
Nov 03, 2004 | 5.537 | 5.591 | 5.494 | 5.539 | 700,421 | +0.01(+0.27%) |
Nov 02, 2004 | 5.515 | 5.578 | 5.485 | 5.524 | 407,013 | +0.01(+0.19%) |
Nov 01, 2004 | 5.567 | 5.579 | 5.494 | 5.513 | 455,020 | -0.03(-0.56%) |
Oct 29, 2004 | 5.657 | 5.724 | 5.506 | 5.545 | 445,479 | -0.10(-1.85%) |
Oct 28, 2004 | 5.515 | 5.649 | 5.493 | 5.649 | 171,154 | +0.11(+1.94%) |
Oct 27, 2004 | 5.515 | 5.582 | 5.508 | 5.542 | 479,173 | +0.04(+0.76%) |
Oct 26, 2004 | 5.524 | 5.575 | 5.500 | 5.500 | 573,695 | -0.01(-0.16%) |
Oct 25, 2004 | 5.381 | 5.567 | 5.381 | 5.509 | 592,481 | +0.14(+2.67%) |
Oct 22, 2004 | 5.381 | 5.463 | 5.366 | 5.366 | 334,258 | -0.03(-0.58%) |
Oct 21, 2004 | 5.150 | 5.414 | 5.142 | 5.397 | 354,534 | +0.25(+4.80%) |
Oct 20, 2004 | 5.098 | 5.177 | 4.972 | 5.150 | 589,797 | +0.05(+1.02%) |
Oct 19, 2004 | 5.366 | 5.411 | 5.008 | 5.098 | 723,381 | -0.30(-5.52%) |
Oct 18, 2004 | 5.455 | 5.485 | 5.370 | 5.396 | 313,385 | -0.05(-0.88%) |
Oct 15, 2004 | 5.276 | 5.479 | 5.268 | 5.443 | 305,335 | +0.15(+2.82%) |
Oct 14, 2004 | 5.409 | 5.409 | 5.291 | 5.294 | 318,156 | -0.11(-2.09%) |
Oct 13, 2004 | 5.449 | 5.457 | 5.358 | 5.408 | 320,243 | -0.03(-0.49%) |
Oct 12, 2004 | 5.433 | 5.470 | 5.399 | 5.434 | 104,362 | -0.02(-0.38%) |
Oct 11, 2004 | 5.479 | 5.488 | 5.329 | 5.455 | 350,658 | -0.02(-0.44%) |
Oct 08, 2004 | 5.525 | 5.525 | 5.457 | 5.479 | 215,285 | -0.04(-0.81%) |
Oct 07, 2004 | 5.545 | 5.545 | 5.470 | 5.524 | 283,866 | -0.02(-0.38%) |
Oct 06, 2004 | 5.476 | 5.545 | 5.421 | 5.545 | 178,012 | +0.07(+1.22%) |
Oct 05, 2004 | 5.429 | 5.478 | 5.339 | 5.478 | 285,953 | +0.04(+0.66%) |
Oct 04, 2004 | 5.455 | 5.500 | 5.426 | 5.442 | 381,072 | -0.01(-0.11%) |
Oct 01, 2004 | 5.336 | 5.463 | 5.308 | 5.448 | 302,353 | +0.12(+2.27%) |
Sep 30, 2004 | 5.274 | 5.329 | 5.262 | 5.327 | 282,375 | +0.05(+1.02%) |
Sep 29, 2004 | 5.230 | 5.279 | 5.230 | 5.274 | 345,589 | +0.04(+0.80%) |
Sep 28, 2004 | 5.180 | 5.238 | 5.153 | 5.232 | 375,108 | +0.07(+1.44%) |
Sep 27, 2004 | 5.060 | 5.187 | 5.008 | 5.157 | 436,235 | +0.10(+1.91%) |
Sep 24, 2004 | 4.956 | 5.090 | 4.955 | 5.060 | 321,436 | +0.10(+2.11%) |
Sep 23, 2004 | 4.956 | 4.971 | 4.941 | 4.956 | 267,764 | -0.02(-0.45%) |
Sep 22, 2004 | 4.978 | 4.986 | 4.949 | 4.978 | 404,926 | -0.01(-0.15%) |
Sep 21, 2004 | 4.834 | 4.993 | 4.834 | 4.986 | 949,997 | +0.19(+3.91%) |
Sep 20, 2004 | 4.865 | 4.919 | 4.798 | 4.798 | 704,596 | +0.04(+0.75%) |
Sep 17, 2004 | 4.752 | 4.762 | 4.688 | 4.762 | 179,801 | +0.01(+0.22%) |
Sep 16, 2004 | 4.591 | 4.753 | 4.585 | 4.752 | 113,307 | +0.17(+3.64%) |
Sep 15, 2004 | 4.643 | 4.644 | 4.582 | 4.585 | 110,027 | -0.07(-1.47%) |
Sep 14, 2004 | 4.673 | 4.673 | 4.621 | 4.653 | 112,115 | -0.03(-0.70%) |
Sep 13, 2004 | 4.680 | 4.756 | 4.653 | 4.686 | 161,314 | -0.01(-0.19%) |
Sep 10, 2004 | 4.650 | 4.695 | 4.609 | 4.695 | 161,314 | +0.05(+1.16%) |
Sep 09, 2004 | 4.531 | 4.710 | 4.531 | 4.642 | 226,019 | +0.04(+0.78%) |
Sep 08, 2004 | 4.643 | 4.647 | 4.591 | 4.606 | 149,983 | -0.05(-1.12%) |
Sep 07, 2004 | 4.591 | 4.658 | 4.576 | 4.658 | 151,772 | +0.07(+1.53%) |
Sep 03, 2004 | 4.621 | 4.628 | 4.555 | 4.588 | 93,031 | -0.05(-1.09%) |
Sep 02, 2004 | 4.591 | 4.680 | 4.554 | 4.639 | 162,507 | +0.05(+1.04%) |
Sep 01, 2004 | 4.472 | 4.606 | 4.457 | 4.591 | 271,640 | +0.14(+3.08%) |
Aug 31, 2004 | 4.427 | 4.472 | 4.427 | 4.454 | 136,565 | +0.01(+0.27%) |
Aug 30, 2004 | 4.457 | 4.473 | 4.430 | 4.442 | 172,645 | -0.03(-0.67%) |
Aug 27, 2004 | 4.492 | 4.501 | 4.466 | 4.472 | 178,310 | -0.02(-0.46%) |
Aug 26, 2004 | 4.487 | 4.504 | 4.457 | 4.492 | 130,900 | +0.01(+0.13%) |
Aug 25, 2004 | 4.487 | 4.488 | 4.440 | 4.487 | 155,649 | +0.00(+0.00%) |
Aug 24, 2004 | 4.455 | 4.491 | 4.455 | 4.487 | 502,431 | +0.03(+0.64%) |
Aug 23, 2004 | 4.428 | 4.524 | 4.412 | 4.458 | 185,467 | +0.03(+0.67%) |
Aug 20, 2004 | 4.442 | 4.472 | 4.397 | 4.428 | 426,991 | -0.03(-0.70%) |
Aug 19, 2004 | 4.464 | 4.479 | 4.442 | 4.460 | 229,001 | -0.02(-0.43%) |
Aug 18, 2004 | 4.397 | 4.530 | 4.387 | 4.479 | 275,517 | +0.09(+2.11%) |
Aug 17, 2004 | 4.382 | 4.405 | 4.355 | 4.387 | 157,438 | +0.02(+0.44%) |
Aug 16, 2004 | 4.255 | 4.425 | 4.255 | 4.367 | 373,021 | +0.10(+2.30%) |
Aug 13, 2004 | 4.136 | 4.320 | 4.118 | 4.269 | 380,476 | +0.14(+3.36%) |
Aug 12, 2004 | 4.120 | 4.248 | 4.100 | 4.130 | 505,412 | +0.01(+0.25%) |
Aug 11, 2004 | 4.144 | 4.144 | 4.078 | 4.120 | 382,861 | -0.04(-1.07%) |
Aug 10, 2004 | 4.047 | 4.218 | 4.010 | 4.165 | 325,611 | +0.10(+2.38%) |
Aug 09, 2004 | 4.114 | 4.203 | 4.007 | 4.068 | 542,983 | -0.04(-1.09%) |
Aug 06, 2004 | 4.725 | 4.725 | 3.932 | 4.112 | 1,785,792 | -0.63(-13.27%) |
Aug 05, 2004 | 4.800 | 4.835 | 4.740 | 4.741 | 348,570 | -0.07(-1.36%) |
Aug 04, 2004 | 4.800 | 4.814 | 4.725 | 4.807 | 237,052 | +0.00(+0.09%) |
Aug 03, 2004 | 4.825 | 4.844 | 4.801 | 4.802 | 234,368 | -0.01(-0.25%) |