Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 4.542 | 4.542 | 4.277 | 4.386 | 18,965 | -0.07(-1.57%) |
Jul 28, 2005 | 4.526 | 4.573 | 4.409 | 4.456 | 7,573 | -0.07(-1.55%) |
Jul 27, 2005 | 4.698 | 4.705 | 4.386 | 4.526 | 61,615 | -0.11(-2.35%) |
Jul 26, 2005 | 4.581 | 4.674 | 4.557 | 4.635 | 179,329 | +0.10(+2.23%) |
Jul 25, 2005 | 4.394 | 4.542 | 4.394 | 4.534 | 48,354 | +0.15(+3.37%) |
Jul 22, 2005 | 4.308 | 4.386 | 4.183 | 4.386 | 63,304 | -0.02(-0.35%) |
Jul 21, 2005 | 4.433 | 4.441 | 4.254 | 4.402 | 28,467 | +0.04(+0.89%) |
Jul 20, 2005 | 4.518 | 4.518 | 4.339 | 4.363 | 60,330 | -0.16(-3.45%) |
Jul 19, 2005 | 4.441 | 4.526 | 4.378 | 4.518 | 25,480 | +0.07(+1.58%) |
Jul 18, 2005 | 4.261 | 4.479 | 4.261 | 4.448 | 21,179 | +0.09(+1.96%) |
Jul 15, 2005 | 4.550 | 4.550 | 4.238 | 4.363 | 318,221 | -0.13(-2.95%) |
Jul 14, 2005 | 4.737 | 4.737 | 4.495 | 4.495 | 55,866 | -0.24(-5.10%) |
Jul 13, 2005 | 4.776 | 4.807 | 4.721 | 4.737 | 28,496 | -0.02(-0.33%) |
Jul 12, 2005 | 4.666 | 4.768 | 4.604 | 4.752 | 21,599 | +0.17(+3.74%) |
Jul 11, 2005 | 4.620 | 4.877 | 4.565 | 4.581 | 88,219 | -0.09(-1.84%) |
Jul 08, 2005 | 4.659 | 4.698 | 4.573 | 4.666 | 38,701 | -0.02(-0.50%) |
Jul 07, 2005 | 4.651 | 4.721 | 4.620 | 4.690 | 8,343 | -0.01(-0.17%) |
Jul 06, 2005 | 4.635 | 4.698 | 4.573 | 4.698 | 35,881 | +0.09(+2.03%) |
Jul 05, 2005 | 4.659 | 4.705 | 4.557 | 4.604 | 18,612 | -0.02(-0.34%) |
Jul 01, 2005 | 4.830 | 4.830 | 4.565 | 4.620 | 61,870 | -0.21(-4.35%) |
Jun 30, 2005 | 4.557 | 4.853 | 4.518 | 4.830 | 32,113 | +0.30(+6.53%) |
Jun 29, 2005 | 4.518 | 4.565 | 4.495 | 4.534 | 19,378 | +0.07(+1.57%) |
Jun 28, 2005 | 4.472 | 4.542 | 4.464 | 4.464 | 29,795 | +0.00(+0.00%) |
Jun 27, 2005 | 4.495 | 4.526 | 4.433 | 4.464 | 33,582 | -0.02(-0.52%) |
Jun 24, 2005 | 4.386 | 4.503 | 4.246 | 4.487 | 706,760 | +0.05(+1.23%) |
Jun 23, 2005 | 4.546 | 4.620 | 4.277 | 4.433 | 100,709 | -0.09(-2.07%) |
Jun 22, 2005 | 4.651 | 4.752 | 4.526 | 4.526 | 34,900 | -0.07(-1.53%) |
Jun 21, 2005 | 4.542 | 4.620 | 4.417 | 4.596 | 29,379 | +0.03(+0.68%) |
Jun 20, 2005 | 4.643 | 4.682 | 4.557 | 4.565 | 18,197 | -0.04(-0.85%) |
Jun 17, 2005 | 4.363 | 4.791 | 4.300 | 4.604 | 102,075 | +0.11(+2.43%) |
Jun 16, 2005 | 4.425 | 4.495 | 4.363 | 4.495 | 23,654 | +0.12(+2.67%) |
Jun 15, 2005 | 4.448 | 4.550 | 4.316 | 4.378 | 57,882 | -0.01(-0.18%) |
Jun 14, 2005 | 4.386 | 4.433 | 4.331 | 4.386 | 42,250 | +0.05(+1.26%) |
Jun 13, 2005 | 4.277 | 4.386 | 4.215 | 4.331 | 76,504 | +0.02(+0.54%) |
Jun 10, 2005 | 4.300 | 4.355 | 4.199 | 4.308 | 73,883 | +0.00(+0.00%) |
Jun 09, 2005 | 4.129 | 4.363 | 4.098 | 4.308 | 46,403 | +0.02(+0.55%) |
Jun 08, 2005 | 4.293 | 4.308 | 4.207 | 4.285 | 68,336 | -0.01(-0.18%) |
Jun 07, 2005 | 4.277 | 4.487 | 4.168 | 4.293 | 45,475 | +0.08(+1.85%) |
Jun 06, 2005 | 4.331 | 4.402 | 4.176 | 4.215 | 34,720 | -0.14(-3.22%) |
Jun 03, 2005 | 4.347 | 4.635 | 4.316 | 4.355 | 73,100 | +0.05(+1.08%) |
Jun 02, 2005 | 4.183 | 4.355 | 4.183 | 4.308 | 22,233 | +0.02(+0.36%) |
Jun 01, 2005 | 4.269 | 4.308 | 4.152 | 4.293 | 76,420 | -0.06(-1.43%) |
May 31, 2005 | 4.339 | 4.503 | 4.246 | 4.355 | 54,183 | +0.07(+1.64%) |
May 27, 2005 | 3.996 | 4.589 | 3.996 | 4.285 | 86,252 | +0.32(+8.06%) |
May 26, 2005 | 3.724 | 4.129 | 3.700 | 3.965 | 1,230,956 | +0.18(+4.73%) |
May 25, 2005 | 3.638 | 3.802 | 3.521 | 3.786 | 108,741 | +0.07(+1.89%) |
May 24, 2005 | 3.786 | 3.802 | 3.560 | 3.716 | 163,277 | -0.08(-2.05%) |
May 23, 2005 | 4.090 | 4.090 | 3.724 | 3.794 | 309,075 | -0.09(-2.40%) |
May 20, 2005 | 3.989 | 4.035 | 3.872 | 3.887 | 1,078,237 | -0.09(-2.35%) |
May 19, 2005 | 3.895 | 4.113 | 3.895 | 3.981 | 94,460 | +0.12(+3.02%) |
May 18, 2005 | 3.895 | 4.059 | 3.794 | 3.864 | 116,810 | +0.03(+0.81%) |
May 17, 2005 | 3.895 | 3.950 | 3.771 | 3.833 | 95,080 | -0.05(-1.20%) |
May 16, 2005 | 3.981 | 4.121 | 3.771 | 3.880 | 234,867 | -0.05(-1.39%) |
May 13, 2005 | 4.028 | 4.028 | 3.934 | 3.934 | 40,386 | -0.08(-1.94%) |
May 12, 2005 | 4.137 | 4.144 | 3.996 | 4.012 | 17,762 | -0.11(-2.65%) |
May 11, 2005 | 4.144 | 4.144 | 3.965 | 4.121 | 98,392 | -0.05(-1.12%) |
May 10, 2005 | 4.347 | 4.425 | 4.144 | 4.168 | 51,645 | -0.22(-4.97%) |
May 09, 2005 | 4.464 | 4.464 | 4.316 | 4.386 | 17,489 | -0.04(-0.88%) |
May 06, 2005 | 4.666 | 4.698 | 4.425 | 4.425 | 35,236 | -0.18(-3.89%) |
May 05, 2005 | 4.526 | 4.674 | 4.526 | 4.604 | 40,854 | +0.09(+1.90%) |
May 04, 2005 | 4.324 | 4.518 | 4.207 | 4.518 | 54,061 | +0.19(+4.32%) |
May 03, 2005 | 4.503 | 4.534 | 4.324 | 4.331 | 76,520 | -0.14(-3.14%) |
May 02, 2005 | 4.612 | 4.674 | 4.402 | 4.472 | 26,510 | -0.07(-1.54%) |
Apr 29, 2005 | 4.363 | 4.596 | 4.324 | 4.542 | 88,339 | +0.19(+4.29%) |
Apr 28, 2005 | 4.503 | 4.604 | 4.355 | 4.355 | 22,821 | -0.21(-4.53%) |
Apr 27, 2005 | 4.542 | 4.596 | 4.370 | 4.561 | 26,058 | +0.00(+0.09%) |
Apr 26, 2005 | 4.666 | 4.752 | 4.557 | 4.557 | 163,167 | -0.09(-1.85%) |
Apr 25, 2005 | 4.628 | 4.674 | 4.550 | 4.643 | 20,096 | +0.07(+1.53%) |
Apr 22, 2005 | 4.581 | 4.659 | 4.534 | 4.573 | 24,586 | -0.02(-0.34%) |
Apr 21, 2005 | 4.386 | 4.589 | 4.355 | 4.589 | 32,813 | +0.24(+5.56%) |
Apr 20, 2005 | 4.534 | 4.705 | 4.347 | 4.347 | 54,737 | -0.27(-5.90%) |
Apr 19, 2005 | 4.581 | 4.698 | 4.518 | 4.620 | 73,695 | +0.02(+0.51%) |
Apr 18, 2005 | 4.659 | 4.752 | 4.596 | 4.596 | 61,185 | -0.02(-0.34%) |
Apr 15, 2005 | 5.103 | 5.103 | 4.612 | 4.612 | 284,119 | -0.45(-8.92%) |
Apr 14, 2005 | 5.064 | 5.266 | 4.768 | 5.064 | 148,252 | -0.02(-0.31%) |
Apr 13, 2005 | 5.368 | 5.368 | 4.978 | 5.079 | 78,929 | -0.24(-4.54%) |
Apr 12, 2005 | 5.173 | 5.336 | 5.173 | 5.321 | 67,376 | +0.10(+1.94%) |
Apr 11, 2005 | 5.297 | 5.407 | 5.220 | 5.220 | 120,557 | -0.13(-2.47%) |
Apr 08, 2005 | 5.407 | 5.407 | 5.297 | 5.352 | 26,375 | +0.05(+0.88%) |
Apr 07, 2005 | 5.399 | 5.430 | 5.282 | 5.305 | 58,942 | -0.09(-1.73%) |
Apr 06, 2005 | 5.492 | 5.492 | 5.360 | 5.399 | 33,968 | -0.05(-1.00%) |
Apr 05, 2005 | 5.383 | 5.469 | 5.375 | 5.453 | 82,862 | +0.05(+0.86%) |
Apr 04, 2005 | 5.492 | 5.492 | 5.383 | 5.407 | 41,800 | -0.02(-0.29%) |
Apr 01, 2005 | 5.555 | 5.640 | 5.344 | 5.422 | 44,223 | -0.07(-1.28%) |
Mar 31, 2005 | 5.500 | 5.516 | 5.352 | 5.492 | 58,360 | +0.05(+0.86%) |
Mar 30, 2005 | 5.523 | 5.609 | 5.344 | 5.446 | 96,515 | -0.07(-1.27%) |
Mar 29, 2005 | 5.531 | 5.531 | 5.375 | 5.516 | 44,685 | +0.04(+0.71%) |
Mar 28, 2005 | 5.492 | 5.492 | 5.352 | 5.477 | 61,832 | +0.00(+0.00%) |
Mar 24, 2005 | 5.492 | 5.492 | 5.399 | 5.477 | 114,568 | +0.06(+1.15%) |
Mar 23, 2005 | 5.492 | 5.601 | 5.375 | 5.414 | 126,717 | -0.13(-2.39%) |
Mar 22, 2005 | 5.453 | 5.804 | 5.422 | 5.547 | 155,675 | +0.12(+2.30%) |
Mar 21, 2005 | 5.430 | 5.484 | 5.352 | 5.422 | 140,412 | -0.02(-0.43%) |
Mar 18, 2005 | 5.726 | 5.773 | 5.375 | 5.446 | 153,837 | -0.19(-3.32%) |
Mar 17, 2005 | 5.749 | 5.835 | 5.531 | 5.632 | 26,069 | -0.02(-0.28%) |
Mar 16, 2005 | 5.858 | 5.944 | 5.617 | 5.648 | 33,918 | -0.28(-4.73%) |
Mar 15, 2005 | 6.232 | 6.310 | 5.866 | 5.929 | 5,057 | -0.19(-3.06%) |
Mar 14, 2005 | 6.092 | 6.232 | 6.077 | 6.115 | 44,435 | +0.06(+1.03%) |
Mar 11, 2005 | 6.217 | 6.271 | 6.014 | 6.053 | 14,825 | -0.14(-2.26%) |
Mar 10, 2005 | 5.975 | 6.302 | 5.975 | 6.193 | 46,312 | +0.20(+3.38%) |
Mar 09, 2005 | 6.038 | 6.154 | 5.890 | 5.991 | 75,781 | -0.04(-0.65%) |
Mar 08, 2005 | 5.936 | 6.131 | 5.851 | 6.030 | 155,620 | +0.07(+1.18%) |
Mar 07, 2005 | 6.217 | 6.232 | 5.851 | 5.960 | 181,249 | -0.25(-4.02%) |
Mar 04, 2005 | 6.318 | 6.326 | 6.170 | 6.209 | 78,976 | +0.05(+0.76%) |
Mar 03, 2005 | 6.139 | 6.310 | 6.084 | 6.162 | 71,056 | -0.13(-2.10%) |
Mar 02, 2005 | 6.310 | 6.373 | 6.217 | 6.295 | 66,721 | -0.05(-0.74%) |
Mar 01, 2005 | 6.115 | 6.427 | 5.929 | 6.341 | 114,251 | +0.19(+3.04%) |
Feb 28, 2005 | 6.310 | 6.310 | 6.061 | 6.154 | 153,383 | -0.16(-2.47%) |
Feb 25, 2005 | 6.295 | 6.365 | 6.123 | 6.310 | 215,044 | +0.02(+0.37%) |
Feb 24, 2005 | 6.077 | 6.373 | 5.936 | 6.287 | 277,882 | +0.17(+2.80%) |
Feb 23, 2005 | 6.217 | 6.271 | 6.092 | 6.115 | 64,041 | -0.06(-1.01%) |
Feb 22, 2005 | 6.193 | 6.341 | 6.108 | 6.178 | 25,225 | -0.06(-1.00%) |
Feb 18, 2005 | 6.334 | 6.357 | 6.210 | 6.240 | 38,076 | -0.03(-0.50%) |
Feb 17, 2005 | 6.419 | 6.466 | 6.193 | 6.271 | 139,919 | -0.16(-2.48%) |
Feb 16, 2005 | 6.692 | 6.700 | 6.295 | 6.431 | 107,482 | -0.30(-4.46%) |
Feb 15, 2005 | 6.918 | 7.222 | 6.708 | 6.731 | 79,620 | -0.02(-0.35%) |
Feb 14, 2005 | 6.560 | 7.175 | 6.560 | 6.754 | 28,375 | +0.17(+2.60%) |
Feb 11, 2005 | 6.708 | 6.715 | 6.419 | 6.583 | 64,060 | -0.25(-3.65%) |
Feb 10, 2005 | 6.653 | 6.949 | 6.653 | 6.832 | 12,724 | +0.13(+1.98%) |
Feb 09, 2005 | 6.910 | 6.933 | 6.684 | 6.700 | 17,812 | -0.16(-2.27%) |
Feb 08, 2005 | 6.622 | 6.895 | 6.622 | 6.856 | 13,030 | +0.08(+1.15%) |
Feb 07, 2005 | 6.754 | 6.871 | 6.614 | 6.778 | 33,426 | +0.09(+1.28%) |
Feb 04, 2005 | 6.552 | 6.762 | 6.497 | 6.692 | 23,200 | +0.19(+3.00%) |
Feb 03, 2005 | 6.762 | 6.824 | 6.474 | 6.497 | 97,859 | -0.16(-2.34%) |
Feb 02, 2005 | 6.770 | 6.770 | 6.497 | 6.653 | 12,601 | +0.00(+0.00%) |
Feb 01, 2005 | 6.731 | 6.747 | 6.552 | 6.653 | 10,455 | -0.08(-1.16%) |
Jan 31, 2005 | 6.622 | 6.747 | 6.482 | 6.731 | 24,349 | +0.01(+0.12%) |
Jan 28, 2005 | 6.918 | 6.918 | 6.575 | 6.723 | 36,719 | -0.23(-3.25%) |
Jan 27, 2005 | 6.980 | 7.011 | 6.754 | 6.949 | 27,672 | +0.00(+0.00%) |
Jan 26, 2005 | 7.050 | 7.050 | 6.941 | 6.949 | 29,786 | -0.03(-0.45%) |
Jan 25, 2005 | 6.941 | 7.035 | 6.895 | 6.980 | 13,044 | +0.12(+1.70%) |
Jan 24, 2005 | 6.926 | 6.941 | 6.809 | 6.863 | 8,846 | -0.03(-0.45%) |
Jan 21, 2005 | 6.723 | 6.910 | 6.606 | 6.895 | 22,774 | +0.18(+2.67%) |
Jan 20, 2005 | 6.700 | 6.715 | 6.170 | 6.715 | 32,606 | +0.02(+0.23%) |
Jan 19, 2005 | 6.793 | 6.895 | 6.544 | 6.700 | 48,302 | -0.06(-0.92%) |
Jan 18, 2005 | 6.731 | 6.893 | 6.567 | 6.762 | 37,086 | +0.02(+0.35%) |
Jan 14, 2005 | 6.824 | 6.918 | 6.739 | 6.739 | 14,743 | -0.01(-0.12%) |
Jan 13, 2005 | 6.926 | 6.941 | 6.700 | 6.747 | 34,385 | -0.18(-2.59%) |
Jan 12, 2005 | 6.926 | 6.933 | 6.661 | 6.926 | 23,641 | +0.03(+0.45%) |
Jan 11, 2005 | 6.722 | 6.933 | 6.552 | 6.895 | 22,620 | +0.04(+0.57%) |
Jan 10, 2005 | 6.926 | 6.957 | 6.770 | 6.856 | 16,167 | +0.03(+0.46%) |
Jan 07, 2005 | 6.957 | 6.965 | 6.669 | 6.824 | 35,063 | -0.05(-0.68%) |
Jan 06, 2005 | 6.856 | 6.949 | 6.817 | 6.871 | 7,154 | -0.02(-0.23%) |
Jan 05, 2005 | 7.159 | 7.448 | 6.700 | 6.887 | 128,931 | -0.12(-1.67%) |
Jan 04, 2005 | 7.011 | 7.043 | 6.879 | 7.004 | 20,466 | -0.02(-0.22%) |
Jan 03, 2005 | 7.191 | 7.191 | 6.832 | 7.019 | 39,126 | -0.16(-2.28%) |
Dec 31, 2004 | 7.175 | 7.206 | 7.011 | 7.183 | 32,732 | +0.09(+1.21%) |
Dec 30, 2004 | 7.120 | 7.167 | 6.980 | 7.097 | 41,974 | +0.06(+0.89%) |
Dec 29, 2004 | 6.809 | 7.128 | 6.754 | 7.035 | 58,019 | +0.10(+1.46%) |
Dec 28, 2004 | 6.817 | 6.957 | 6.770 | 6.933 | 22,335 | +0.12(+1.71%) |
Dec 27, 2004 | 6.770 | 6.817 | 6.661 | 6.817 | 19,382 | +0.12(+1.74%) |
Dec 23, 2004 | 6.778 | 6.778 | 6.622 | 6.700 | 52,372 | +0.07(+1.06%) |
Dec 22, 2004 | 6.567 | 6.739 | 6.567 | 6.630 | 79,713 | -0.03(-0.47%) |
Dec 21, 2004 | 6.785 | 6.793 | 6.568 | 6.661 | 19,511 | -0.04(-0.58%) |
Dec 20, 2004 | 6.575 | 6.778 | 6.575 | 6.700 | 36,711 | -0.07(-1.04%) |
Dec 17, 2004 | 6.645 | 6.778 | 6.644 | 6.770 | 27,598 | +0.02(+0.35%) |
Dec 16, 2004 | 6.731 | 6.817 | 6.645 | 6.747 | 15,660 | +0.02(+0.35%) |
Dec 15, 2004 | 6.630 | 6.809 | 6.567 | 6.723 | 54,297 | +0.02(+0.35%) |
Dec 14, 2004 | 6.567 | 6.747 | 6.567 | 6.700 | 55,452 | -0.04(-0.58%) |
Dec 13, 2004 | 6.575 | 6.778 | 6.388 | 6.739 | 106,156 | +0.19(+2.85%) |
Dec 10, 2004 | 6.217 | 6.622 | 6.053 | 6.552 | 55,452 | +0.40(+6.46%) |
Dec 09, 2004 | 6.201 | 6.256 | 6.108 | 6.154 | 24,388 | -0.07(-1.13%) |
Dec 08, 2004 | 6.084 | 6.427 | 6.053 | 6.225 | 208,846 | +0.11(+1.78%) |
Dec 07, 2004 | 6.248 | 6.443 | 6.084 | 6.115 | 85,361 | -0.25(-3.92%) |
Dec 06, 2004 | 6.412 | 6.489 | 6.232 | 6.365 | 82,665 | -0.06(-0.97%) |
Dec 03, 2004 | 6.443 | 6.575 | 6.427 | 6.427 | 5,391 | -0.12(-1.79%) |
Dec 02, 2004 | 6.365 | 6.661 | 6.365 | 6.544 | 19,639 | +0.18(+2.82%) |
Dec 01, 2004 | 6.521 | 6.544 | 6.084 | 6.365 | 214,109 | -0.14(-2.16%) |
Nov 30, 2004 | 6.419 | 6.536 | 6.419 | 6.505 | 20,666 | -0.05(-0.83%) |
Nov 29, 2004 | 6.669 | 6.669 | 6.373 | 6.560 | 53,527 | +0.02(+0.36%) |
Nov 26, 2004 | 6.427 | 6.544 | 6.388 | 6.536 | 10,782 | +0.05(+0.72%) |
Nov 24, 2004 | 6.598 | 6.598 | 6.349 | 6.489 | 16,815 | -0.05(-0.83%) |
Nov 23, 2004 | 6.505 | 6.544 | 6.271 | 6.544 | 32,219 | +0.01(+0.12%) |
Nov 22, 2004 | 6.427 | 6.536 | 6.318 | 6.536 | 13,478 | +0.15(+2.32%) |
Nov 19, 2004 | 6.217 | 6.536 | 6.147 | 6.388 | 16,302 | +0.05(+0.86%) |
Nov 18, 2004 | 6.715 | 6.739 | 6.139 | 6.334 | 177,525 | -0.12(-1.81%) |
Nov 17, 2004 | 6.419 | 6.567 | 6.310 | 6.450 | 77,659 | +0.06(+0.98%) |
Nov 16, 2004 | 6.404 | 6.435 | 6.225 | 6.388 | 70,342 | +0.00(+0.00%) |
Nov 15, 2004 | 6.357 | 6.427 | 5.960 | 6.388 | 67,647 | +0.00(+0.00%) |
Nov 12, 2004 | 6.279 | 6.700 | 6.217 | 6.388 | 41,846 | +0.17(+2.76%) |
Nov 11, 2004 | 6.217 | 6.263 | 6.115 | 6.217 | 24,645 | -0.02(-0.25%) |
Nov 10, 2004 | 5.999 | 6.373 | 5.967 | 6.232 | 107,824 | +0.19(+3.23%) |
Nov 09, 2004 | 5.649 | 6.232 | 5.649 | 6.038 | 90,880 | +0.39(+6.90%) |
Nov 08, 2004 | 5.570 | 5.812 | 5.570 | 5.648 | 65,593 | +0.06(+1.12%) |
Nov 05, 2004 | 5.609 | 5.734 | 5.492 | 5.586 | 66,877 | +0.01(+0.14%) |
Nov 04, 2004 | 5.835 | 5.843 | 5.422 | 5.578 | 384,318 | -0.30(-5.04%) |
Nov 03, 2004 | 5.609 | 5.874 | 5.586 | 5.874 | 303,834 | +0.26(+4.72%) |
Nov 02, 2004 | 5.601 | 5.796 | 5.601 | 5.609 | 32,604 | +0.05(+0.84%) |
Nov 01, 2004 | 5.671 | 5.718 | 5.562 | 5.562 | 24,003 | -0.12(-2.06%) |
Oct 29, 2004 | 5.703 | 5.726 | 5.453 | 5.679 | 228,229 | +0.03(+0.55%) |
Oct 28, 2004 | 5.500 | 5.742 | 5.500 | 5.648 | 182,531 | +0.04(+0.69%) |
Oct 27, 2004 | 5.648 | 5.734 | 5.360 | 5.609 | 204,610 | +0.00(+0.00%) |
Oct 26, 2004 | 5.492 | 5.617 | 5.259 | 5.609 | 20,024 | +0.16(+2.86%) |
Oct 25, 2004 | 5.461 | 5.609 | 5.126 | 5.453 | 87,415 | -0.04(-0.71%) |
Oct 22, 2004 | 5.555 | 5.648 | 5.453 | 5.492 | 62,641 | -0.08(-1.40%) |
Oct 21, 2004 | 5.426 | 6.014 | 5.375 | 5.570 | 294,335 | +0.10(+1.85%) |
Oct 20, 2004 | 5.395 | 5.469 | 5.375 | 5.469 | 57,634 | +0.07(+1.30%) |
Oct 19, 2004 | 5.301 | 5.640 | 5.301 | 5.399 | 49,933 | +0.00(+0.00%) |
Oct 18, 2004 | 5.407 | 5.407 | 5.095 | 5.399 | 33,374 | +0.23(+4.52%) |
Oct 15, 2004 | 5.142 | 5.305 | 5.126 | 5.165 | 51,858 | +0.03(+0.61%) |
Oct 14, 2004 | 5.523 | 5.632 | 5.134 | 5.134 | 67,647 | -0.22(-4.08%) |
Oct 13, 2004 | 5.648 | 5.648 | 5.181 | 5.352 | 87,415 | -0.10(-1.86%) |
Oct 12, 2004 | 5.259 | 5.734 | 5.259 | 5.453 | 77,274 | +0.07(+1.30%) |
Oct 11, 2004 | 5.407 | 5.555 | 5.173 | 5.383 | 38,765 | +0.20(+3.91%) |
Oct 08, 2004 | 5.430 | 5.430 | 5.165 | 5.181 | 599,197 | -0.16(-2.92%) |
Oct 07, 2004 | 5.410 | 5.508 | 5.243 | 5.336 | 339,134 | -0.06(-1.15%) |
Oct 06, 2004 | 5.734 | 5.788 | 5.352 | 5.399 | 504,337 | -0.37(-6.35%) |
Oct 05, 2004 | 6.583 | 6.583 | 5.742 | 5.765 | 344,140 | -0.97(-14.45%) |
Oct 04, 2004 | 6.715 | 6.785 | 6.637 | 6.739 | 13,991 | -0.04(-0.57%) |
Oct 01, 2004 | 6.575 | 6.778 | 6.388 | 6.778 | 46,595 | +0.14(+2.11%) |
Sep 30, 2004 | 6.591 | 6.637 | 6.419 | 6.637 | 99,866 | +0.03(+0.47%) |
Sep 29, 2004 | 6.801 | 6.801 | 6.474 | 6.606 | 9,755 | -0.11(-1.62%) |
Sep 28, 2004 | 6.665 | 6.785 | 6.435 | 6.715 | 8,857 | +0.06(+0.94%) |
Sep 27, 2004 | 6.622 | 6.817 | 6.302 | 6.653 | 62,384 | -0.11(-1.61%) |
Sep 24, 2004 | 6.723 | 6.957 | 6.505 | 6.762 | 29,266 | +0.09(+1.28%) |
Sep 23, 2004 | 7.027 | 7.113 | 6.676 | 6.676 | 22,976 | -0.50(-6.95%) |
Sep 22, 2004 | 6.988 | 7.175 | 6.785 | 7.175 | 52,885 | +0.02(+0.33%) |
Sep 21, 2004 | 7.105 | 7.268 | 7.050 | 7.152 | 18,355 | +0.12(+1.77%) |
Sep 20, 2004 | 7.105 | 7.105 | 6.762 | 7.027 | 147,617 | -0.02(-0.33%) |
Sep 17, 2004 | 7.011 | 7.081 | 6.824 | 7.050 | 77,402 | +0.08(+1.12%) |
Sep 16, 2004 | 6.941 | 6.972 | 6.832 | 6.972 | 279,445 | +0.23(+3.35%) |
Sep 15, 2004 | 6.606 | 6.871 | 6.606 | 6.747 | 132,213 | +0.20(+3.10%) |
Sep 14, 2004 | 6.560 | 6.598 | 6.505 | 6.544 | 23,362 | -0.05(-0.71%) |
Sep 13, 2004 | 6.497 | 6.754 | 6.357 | 6.591 | 61,999 | +0.09(+1.32%) |
Sep 10, 2004 | 6.661 | 6.708 | 6.388 | 6.505 | 59,434 | -0.06(-0.95%) |
Sep 09, 2004 | 6.528 | 6.918 | 6.528 | 6.567 | 58,790 | +0.15(+2.31%) |
Sep 08, 2004 | 6.505 | 6.528 | 6.302 | 6.419 | 36,968 | -0.18(-2.72%) |
Sep 07, 2004 | 6.762 | 6.863 | 6.427 | 6.598 | 70,061 | -0.04(-0.59%) |
Sep 03, 2004 | 6.630 | 6.832 | 6.489 | 6.637 | 21,436 | +0.04(+0.59%) |
Sep 02, 2004 | 6.513 | 6.731 | 6.357 | 6.598 | 47,879 | +0.12(+1.80%) |
Sep 01, 2004 | 6.373 | 7.097 | 6.341 | 6.482 | 96,528 | +0.18(+2.84%) |
Aug 31, 2004 | 6.263 | 6.622 | 6.232 | 6.302 | 44,798 | +0.06(+1.00%) |
Aug 30, 2004 | 6.482 | 6.536 | 6.193 | 6.240 | 38,380 | -0.26(-4.07%) |
Aug 27, 2004 | 6.669 | 6.840 | 6.404 | 6.505 | 37,867 | -0.29(-4.24%) |
Aug 26, 2004 | 6.941 | 6.996 | 6.676 | 6.793 | 41,846 | -0.12(-1.80%) |
Aug 25, 2004 | 6.762 | 7.089 | 6.762 | 6.918 | 82,794 | +0.06(+0.91%) |
Aug 24, 2004 | 6.661 | 6.980 | 6.661 | 6.856 | 48,777 | +0.28(+4.27%) |
Aug 23, 2004 | 6.887 | 6.887 | 6.575 | 6.575 | 44,146 | -0.07(-1.06%) |
Aug 20, 2004 | 6.692 | 6.817 | 6.544 | 6.645 | 14,598 | +0.02(+0.35%) |
Aug 19, 2004 | 6.661 | 6.824 | 6.598 | 6.622 | 21,693 | -0.07(-1.05%) |
Aug 18, 2004 | 6.139 | 6.887 | 6.139 | 6.692 | 68,160 | +0.47(+7.51%) |
Aug 17, 2004 | 6.521 | 6.988 | 6.115 | 6.225 | 179,964 | -0.09(-1.36%) |
Aug 16, 2004 | 6.295 | 6.380 | 6.209 | 6.310 | 67,775 | +0.09(+1.50%) |
Aug 13, 2004 | 6.427 | 6.427 | 6.038 | 6.217 | 186,382 | -0.19(-2.92%) |
Aug 12, 2004 | 6.591 | 6.731 | 6.201 | 6.404 | 275,081 | -0.23(-3.41%) |
Aug 11, 2004 | 6.637 | 6.700 | 6.334 | 6.630 | 91,009 | -0.04(-0.58%) |
Aug 10, 2004 | 6.731 | 6.770 | 6.466 | 6.669 | 248,638 | -0.02(-0.35%) |
Aug 09, 2004 | 6.583 | 6.692 | 6.474 | 6.692 | 36,583 | +0.06(+0.94%) |
Aug 06, 2004 | 6.567 | 6.676 | 6.567 | 6.630 | 21,693 | +0.05(+0.83%) |
Aug 05, 2004 | 6.785 | 6.996 | 6.349 | 6.575 | 173,931 | -0.44(-6.22%) |
Aug 04, 2004 | 7.004 | 7.183 | 6.349 | 7.011 | 348,505 | -0.19(-2.70%) |
Aug 03, 2004 | 7.471 | 7.502 | 7.206 | 7.206 | 44,559 | -0.35(-4.64%) |