Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.831 | 6.008 | 5.831 | 5.881 | 253,254 | +0.05(+0.85%) |
Aug 30, 2005 | 5.902 | 5.902 | 5.831 | 5.831 | 12,026 | -0.05(-0.77%) |
Aug 29, 2005 | 5.810 | 5.885 | 5.796 | 5.876 | 35,370 | +0.01(+0.17%) |
Aug 26, 2005 | 5.909 | 5.909 | 5.831 | 5.866 | 31,833 | -0.04(-0.74%) |
Aug 25, 2005 | 5.654 | 5.934 | 5.654 | 5.910 | 66,496 | +0.28(+4.92%) |
Aug 24, 2005 | 5.536 | 5.653 | 5.536 | 5.633 | 207,272 | +0.10(+1.79%) |
Aug 23, 2005 | 5.647 | 5.704 | 5.534 | 5.534 | 32,541 | -0.13(-2.37%) |
Aug 22, 2005 | 5.810 | 5.865 | 5.669 | 5.669 | 37,492 | -0.13(-2.20%) |
Aug 19, 2005 | 5.831 | 5.831 | 5.796 | 5.796 | 2,122 | +0.00(+0.00%) |
Aug 18, 2005 | 5.654 | 5.803 | 5.654 | 5.796 | 160,582 | +0.07(+1.16%) |
Aug 17, 2005 | 5.796 | 5.796 | 5.690 | 5.729 | 14,855 | -0.09(-1.63%) |
Aug 16, 2005 | 5.866 | 5.866 | 5.824 | 5.824 | 9,196 | -0.03(-0.48%) |
Aug 15, 2005 | 5.888 | 5.888 | 5.852 | 5.852 | 15,563 | -0.01(-0.24%) |
Aug 12, 2005 | 5.937 | 5.937 | 5.866 | 5.866 | 31,833 | -0.02(-0.38%) |
Aug 11, 2005 | 5.916 | 5.978 | 5.881 | 5.889 | 55,885 | +0.01(+0.14%) |
Aug 10, 2005 | 5.767 | 6.043 | 5.767 | 5.881 | 111,771 | +0.15(+2.59%) |
Aug 09, 2005 | 5.724 | 5.823 | 5.690 | 5.732 | 75,693 | -0.01(-0.12%) |
Aug 08, 2005 | 5.647 | 5.739 | 5.647 | 5.739 | 16,977 | +0.13(+2.27%) |
Aug 05, 2005 | 5.541 | 5.640 | 5.541 | 5.612 | 60,130 | +0.10(+1.79%) |
Aug 04, 2005 | 5.407 | 5.513 | 5.407 | 5.513 | 66,496 | +0.11(+1.96%) |
Aug 03, 2005 | 5.365 | 5.407 | 5.365 | 5.407 | 51,641 | +0.00(+0.00%) |
Aug 02, 2005 | 5.414 | 5.414 | 5.370 | 5.407 | 853,141 | -0.01(-0.13%) |
Aug 01, 2005 | 5.259 | 5.414 | 5.259 | 5.414 | 26,174 | +0.16(+3.10%) |
Jul 29, 2005 | 5.188 | 5.252 | 5.188 | 5.252 | 7,074 | +0.07(+1.34%) |
Jul 28, 2005 | 5.178 | 5.182 | 5.178 | 5.182 | 1,414 | +0.00(+0.08%) |
Jul 27, 2005 | 5.196 | 5.196 | 5.164 | 5.178 | 8,488 | -0.02(-0.35%) |
Jul 26, 2005 | 5.195 | 5.196 | 5.195 | 5.196 | 21,929 | -0.03(-0.65%) |
Jul 25, 2005 | 5.174 | 5.230 | 5.174 | 5.230 | 26,881 | +0.00(+0.00%) |
Jul 22, 2005 | 5.202 | 5.230 | 5.202 | 5.230 | 7,074 | +0.04(+0.82%) |
Jul 21, 2005 | 5.160 | 5.202 | 5.160 | 5.188 | 8,488 | +0.07(+1.38%) |
Jul 20, 2005 | 5.188 | 5.188 | 5.112 | 5.117 | 25,466 | -0.09(-1.79%) |
Jul 19, 2005 | 5.223 | 5.244 | 5.211 | 5.211 | 9,903 | +0.00(+0.03%) |
Jul 18, 2005 | 5.146 | 5.209 | 5.146 | 5.209 | 26,174 | +0.08(+1.49%) |
Jul 15, 2005 | 5.089 | 5.133 | 5.089 | 5.133 | 24,759 | +0.04(+0.86%) |
Jul 14, 2005 | 5.004 | 5.089 | 5.004 | 5.089 | 16,270 | +0.07(+1.41%) |
Jul 13, 2005 | 4.997 | 5.018 | 4.997 | 5.018 | 9,196 | +0.04(+0.71%) |
Jul 12, 2005 | 4.969 | 4.996 | 4.962 | 4.983 | 26,881 | +0.03(+0.57%) |
Jul 11, 2005 | 4.962 | 4.976 | 4.955 | 4.955 | 72,156 | -0.01(-0.14%) |
Jul 08, 2005 | 4.953 | 4.962 | 4.948 | 4.962 | 12,733 | -0.01(-0.14%) |
Jul 07, 2005 | 4.955 | 4.969 | 4.926 | 4.969 | 26,174 | +0.04(+0.72%) |
Jul 06, 2005 | 4.959 | 4.959 | 4.933 | 4.933 | 6,366 | -0.01(-0.29%) |
Jul 05, 2005 | 4.990 | 4.997 | 4.948 | 4.948 | 21,222 | -0.03(-0.57%) |
Jul 01, 2005 | 4.976 | 4.976 | 4.976 | 4.976 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 4.948 | 4.976 | 4.948 | 4.976 | 7,074 | +0.04(+0.83%) |
Jun 29, 2005 | 4.948 | 4.948 | 4.935 | 4.935 | 24,759 | -0.03(-0.54%) |
Jun 28, 2005 | 4.933 | 4.962 | 4.932 | 4.962 | 139,360 | +0.03(+0.57%) |
Jun 27, 2005 | 4.933 | 4.933 | 4.933 | 4.933 | 707 | +0.01(+0.26%) |
Jun 24, 2005 | 4.898 | 4.921 | 4.890 | 4.921 | 20,515 | +0.02(+0.32%) |
Jun 23, 2005 | 4.983 | 5.008 | 4.905 | 4.905 | 50,933 | -0.11(-2.25%) |
Jun 22, 2005 | 5.018 | 5.068 | 5.018 | 5.018 | 90,548 | +0.16(+3.35%) |
Jun 21, 2005 | 4.861 | 4.861 | 4.856 | 4.856 | 2,122 | -0.05(-1.07%) |
Jun 20, 2005 | 4.908 | 4.908 | 4.908 | 4.908 | 707 | -0.01(-0.23%) |
Jun 17, 2005 | 4.925 | 4.962 | 4.919 | 4.919 | 70,033 | +0.03(+0.61%) |
Jun 16, 2005 | 4.842 | 4.890 | 4.842 | 4.890 | 19,100 | +0.06(+1.14%) |
Jun 15, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 707 | -0.06(-1.16%) |
Jun 14, 2005 | 4.849 | 4.891 | 4.833 | 4.891 | 33,248 | +0.01(+0.29%) |
Jun 13, 2005 | 4.877 | 4.877 | 4.877 | 4.877 | 7,781 | +0.03(+0.58%) |
Jun 10, 2005 | 4.835 | 4.870 | 4.835 | 4.849 | 35,370 | -0.01(-0.29%) |
Jun 09, 2005 | 4.835 | 4.919 | 4.835 | 4.863 | 97,623 | +0.00(+0.00%) |
Jun 08, 2005 | 4.870 | 4.870 | 4.837 | 4.863 | 29,711 | -0.02(-0.32%) |
Jun 07, 2005 | 4.877 | 4.898 | 4.863 | 4.878 | 149,264 | +0.03(+0.61%) |
Jun 06, 2005 | 4.836 | 4.849 | 4.836 | 4.849 | 1,414 | +0.01(+0.15%) |
Jun 03, 2005 | 4.842 | 4.863 | 4.842 | 4.842 | 7,074 | +0.01(+0.15%) |
Jun 02, 2005 | 4.877 | 4.877 | 4.835 | 4.835 | 19,100 | -0.05(-1.10%) |
Jun 01, 2005 | 4.877 | 4.888 | 4.877 | 4.888 | 18,392 | -0.02(-0.35%) |
May 31, 2005 | 4.905 | 4.905 | 4.905 | 4.905 | 2,122 | +0.01(+0.14%) |
May 27, 2005 | 4.895 | 4.898 | 4.895 | 4.898 | 8,488 | +0.04(+0.73%) |
May 26, 2005 | 4.891 | 4.905 | 4.863 | 4.863 | 24,759 | -0.06(-1.15%) |
May 25, 2005 | 4.919 | 4.919 | 4.919 | 4.919 | 4,244 | +0.00(+0.00%) |
May 24, 2005 | 4.891 | 4.919 | 4.891 | 4.919 | 23,344 | +0.04(+0.87%) |
May 23, 2005 | 4.832 | 4.877 | 4.832 | 4.877 | 21,929 | +0.04(+0.88%) |
May 20, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 36,078 | +0.00(+0.00%) |
May 19, 2005 | 4.835 | 4.863 | 4.806 | 4.835 | 19,807 | +0.02(+0.44%) |
May 18, 2005 | 4.785 | 4.819 | 4.785 | 4.813 | 8,488 | +0.01(+0.29%) |
May 17, 2005 | 4.806 | 4.806 | 4.798 | 4.799 | 7,074 | +0.10(+2.11%) |
May 16, 2005 | 4.806 | 4.806 | 4.700 | 4.700 | 40,322 | -0.13(-2.78%) |
May 13, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 0 | +0.00(+0.00%) |
May 12, 2005 | 4.835 | 4.835 | 4.835 | 4.835 | 707 | -0.01(-0.12%) |
May 11, 2005 | 4.785 | 4.842 | 4.785 | 4.840 | 15,563 | +0.04(+0.74%) |
May 10, 2005 | 4.792 | 4.806 | 4.791 | 4.805 | 4,244 | +0.03(+0.56%) |
May 09, 2005 | 4.792 | 4.806 | 4.778 | 4.778 | 85,597 | +0.01(+0.15%) |
May 06, 2005 | 4.849 | 4.849 | 4.771 | 4.771 | 12,733 | -0.06(-1.20%) |
May 05, 2005 | 4.849 | 4.877 | 4.829 | 4.829 | 17,685 | +0.02(+0.32%) |
May 04, 2005 | 4.792 | 4.813 | 4.792 | 4.813 | 9,196 | +0.04(+0.86%) |
May 03, 2005 | 4.772 | 4.772 | 4.772 | 4.772 | 0 | +0.00(+0.00%) |
May 02, 2005 | 4.743 | 4.806 | 4.743 | 4.772 | 24,759 | +0.04(+0.93%) |
Apr 29, 2005 | 4.713 | 4.728 | 4.713 | 4.728 | 4,244 | -0.01(-0.12%) |
Apr 28, 2005 | 4.771 | 4.819 | 4.734 | 4.734 | 66,496 | -0.04(-0.92%) |
Apr 27, 2005 | 4.794 | 4.799 | 4.778 | 4.778 | 50,933 | -0.06(-1.31%) |
Apr 26, 2005 | 4.813 | 4.842 | 4.806 | 4.842 | 16,270 | -0.02(-0.41%) |
Apr 25, 2005 | 4.861 | 4.861 | 4.861 | 4.861 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.832 | 4.861 | 4.832 | 4.861 | 6,366 | -0.07(-1.46%) |
Apr 21, 2005 | 4.842 | 4.933 | 4.842 | 4.933 | 38,907 | +0.11(+2.35%) |
Apr 20, 2005 | 4.835 | 4.842 | 4.778 | 4.820 | 88,426 | -0.03(-0.64%) |
Apr 19, 2005 | 4.813 | 4.863 | 4.806 | 4.851 | 73,571 | +0.05(+0.94%) |
Apr 18, 2005 | 4.813 | 4.813 | 4.806 | 4.806 | 2,122 | -0.02(-0.44%) |
Apr 15, 2005 | 4.863 | 4.863 | 4.827 | 4.827 | 32,541 | -0.06(-1.16%) |
Apr 14, 2005 | 4.878 | 4.912 | 4.870 | 4.884 | 37,492 | -0.05(-1.00%) |
Apr 13, 2005 | 4.953 | 4.990 | 4.933 | 4.933 | 38,200 | +0.01(+0.14%) |
Apr 12, 2005 | 4.877 | 4.926 | 4.877 | 4.926 | 4,951 | -0.01(-0.29%) |
Apr 11, 2005 | 4.919 | 4.941 | 4.919 | 4.941 | 45,274 | +0.21(+4.55%) |
Apr 08, 2005 | 4.778 | 4.778 | 4.726 | 4.726 | 6,366 | -0.07(-1.39%) |
Apr 07, 2005 | 4.799 | 4.820 | 4.771 | 4.792 | 37,492 | +0.03(+0.59%) |
Apr 06, 2005 | 4.764 | 4.764 | 4.764 | 4.764 | 1,414 | -0.04(-0.91%) |
Apr 05, 2005 | 4.808 | 4.808 | 4.808 | 4.808 | 707 | +0.00(+0.00%) |
Apr 04, 2005 | 4.808 | 4.808 | 4.808 | 4.808 | 1,414 | -0.01(-0.26%) |
Apr 01, 2005 | 4.861 | 4.891 | 4.820 | 4.820 | 41,030 | +0.03(+0.59%) |
Mar 31, 2005 | 4.700 | 4.792 | 4.700 | 4.792 | 41,737 | +0.10(+2.20%) |
Mar 30, 2005 | 4.734 | 4.734 | 4.661 | 4.689 | 45,981 | -0.07(-1.43%) |
Mar 29, 2005 | 4.835 | 4.835 | 4.750 | 4.757 | 111,771 | -0.05(-1.06%) |
Mar 28, 2005 | 4.785 | 4.808 | 4.750 | 4.808 | 34,663 | -0.01(-0.12%) |
Mar 24, 2005 | 4.820 | 4.820 | 4.813 | 4.813 | 4,244 | -0.02(-0.32%) |
Mar 23, 2005 | 4.877 | 4.891 | 4.820 | 4.829 | 21,222 | -0.10(-2.06%) |
Mar 22, 2005 | 4.997 | 4.997 | 4.919 | 4.931 | 62,252 | -0.10(-2.02%) |
Mar 21, 2005 | 5.004 | 5.032 | 5.004 | 5.032 | 2,829 | -0.05(-0.97%) |
Mar 18, 2005 | 5.089 | 5.089 | 5.075 | 5.082 | 2,122 | +0.02(+0.42%) |
Mar 17, 2005 | 5.025 | 5.061 | 5.025 | 5.061 | 11,318 | +0.06(+1.10%) |
Mar 16, 2005 | 4.976 | 5.013 | 4.919 | 5.006 | 81,352 | +0.04(+0.74%) |
Mar 15, 2005 | 5.138 | 5.138 | 4.969 | 4.969 | 47,396 | -0.05(-0.99%) |
Mar 14, 2005 | 5.032 | 5.032 | 5.018 | 5.018 | 6,366 | +0.01(+0.28%) |
Mar 11, 2005 | 4.943 | 5.018 | 4.943 | 5.004 | 37,492 | +0.06(+1.23%) |
Mar 10, 2005 | 4.990 | 4.990 | 4.930 | 4.943 | 46,689 | -0.11(-2.18%) |
Mar 09, 2005 | 5.195 | 5.195 | 5.054 | 5.054 | 461,233 | -0.35(-6.51%) |
Mar 08, 2005 | 5.464 | 5.464 | 5.387 | 5.406 | 134,408 | -0.05(-0.93%) |
Mar 07, 2005 | 5.428 | 5.456 | 5.414 | 5.456 | 48,104 | -0.01(-0.23%) |
Mar 04, 2005 | 5.456 | 5.485 | 5.435 | 5.469 | 21,222 | +0.08(+1.42%) |
Mar 03, 2005 | 5.478 | 5.485 | 5.393 | 5.393 | 220,005 | -0.08(-1.42%) |
Mar 02, 2005 | 5.512 | 5.512 | 5.471 | 5.471 | 33,955 | -0.04(-0.77%) |
Mar 01, 2005 | 5.513 | 5.555 | 5.485 | 5.513 | 81,352 | -0.05(-0.94%) |
Feb 28, 2005 | 5.555 | 5.570 | 5.555 | 5.565 | 12,026 | +0.01(+0.18%) |
Feb 25, 2005 | 5.548 | 5.555 | 5.534 | 5.555 | 37,492 | -0.01(-0.25%) |
Feb 24, 2005 | 5.555 | 5.570 | 5.555 | 5.570 | 25,466 | +0.00(+0.00%) |
Feb 23, 2005 | 5.541 | 5.570 | 5.541 | 5.570 | 26,881 | +0.06(+1.03%) |
Feb 22, 2005 | 5.471 | 5.541 | 5.442 | 5.513 | 40,322 | +0.11(+2.07%) |
Feb 18, 2005 | 5.401 | 5.401 | 5.401 | 5.401 | 5,659 | +0.04(+0.69%) |
Feb 17, 2005 | 5.386 | 5.386 | 5.365 | 5.365 | 4,951 | -0.02(-0.39%) |
Feb 16, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 10,611 | -0.03(-0.52%) |
Feb 15, 2005 | 5.350 | 5.485 | 5.350 | 5.414 | 100,452 | -0.03(-0.52%) |
Feb 14, 2005 | 5.350 | 5.449 | 5.350 | 5.442 | 27,589 | +0.13(+2.39%) |
Feb 11, 2005 | 5.315 | 5.315 | 5.301 | 5.315 | 21,929 | -0.01(-0.13%) |
Feb 10, 2005 | 5.322 | 5.322 | 5.322 | 5.322 | 707 | +0.03(+0.53%) |
Feb 09, 2005 | 5.250 | 5.294 | 5.250 | 5.294 | 13,440 | -0.03(-0.53%) |
Feb 08, 2005 | 5.244 | 5.322 | 5.244 | 5.322 | 15,563 | +0.04(+0.70%) |
Feb 07, 2005 | 5.259 | 5.294 | 5.259 | 5.285 | 21,222 | +0.01(+0.27%) |
Feb 04, 2005 | 5.230 | 5.271 | 5.230 | 5.271 | 16,977 | +0.08(+1.47%) |
Feb 03, 2005 | 5.146 | 5.216 | 5.146 | 5.195 | 44,567 | +0.14(+2.85%) |
Feb 02, 2005 | 5.032 | 5.061 | 5.032 | 5.051 | 18,392 | +0.02(+0.37%) |
Feb 01, 2005 | 4.905 | 5.032 | 4.891 | 5.032 | 45,981 | +0.06(+1.14%) |
Jan 31, 2005 | 4.948 | 4.976 | 4.933 | 4.976 | 36,785 | +0.08(+1.73%) |
Jan 28, 2005 | 4.891 | 4.891 | 4.891 | 4.891 | 1,414 | -0.03(-0.57%) |
Jan 27, 2005 | 4.884 | 4.941 | 4.884 | 4.919 | 55,178 | -0.02(-0.49%) |
Jan 26, 2005 | 4.933 | 4.948 | 4.933 | 4.943 | 57,300 | -0.00(-0.09%) |
Jan 25, 2005 | 4.983 | 4.983 | 4.948 | 4.948 | 2,829 | -0.07(-1.41%) |
Jan 24, 2005 | 5.096 | 5.096 | 5.018 | 5.018 | 18,392 | -0.08(-1.53%) |
Jan 21, 2005 | 5.131 | 5.133 | 5.096 | 5.096 | 155,631 | +0.02(+0.42%) |
Jan 20, 2005 | 5.082 | 5.103 | 5.075 | 5.075 | 44,567 | -0.01(-0.14%) |
Jan 19, 2005 | 5.167 | 5.167 | 5.082 | 5.082 | 67,911 | -0.04(-0.83%) |
Jan 18, 2005 | 5.131 | 5.131 | 5.124 | 5.124 | 4,951 | -0.05(-0.96%) |
Jan 14, 2005 | 5.233 | 5.233 | 5.160 | 5.174 | 54,470 | -0.08(-1.48%) |
Jan 13, 2005 | 5.252 | 5.252 | 5.252 | 5.252 | 2,829 | -0.02(-0.40%) |
Jan 12, 2005 | 5.259 | 5.273 | 5.252 | 5.273 | 6,366 | -0.00(-0.08%) |
Jan 11, 2005 | 5.335 | 5.339 | 5.252 | 5.277 | 31,833 | -0.06(-1.06%) |
Jan 10, 2005 | 5.336 | 5.336 | 5.334 | 5.334 | 2,122 | +0.03(+0.61%) |
Jan 07, 2005 | 5.302 | 5.308 | 5.301 | 5.301 | 4,951 | -0.01(-0.13%) |
Jan 06, 2005 | 5.372 | 5.372 | 5.308 | 5.308 | 16,270 | +0.01(+0.13%) |
Jan 05, 2005 | 5.301 | 5.301 | 5.301 | 5.301 | 707 | +0.03(+0.51%) |
Jan 04, 2005 | 5.301 | 5.301 | 5.274 | 5.274 | 7,074 | -0.06(-1.17%) |
Jan 03, 2005 | 5.400 | 5.435 | 5.336 | 5.336 | 91,963 | -0.08(-1.56%) |
Dec 31, 2004 | 5.404 | 5.421 | 5.386 | 5.421 | 85,597 | -0.04(-0.65%) |
Dec 30, 2004 | 5.442 | 5.456 | 5.442 | 5.456 | 6,366 | +0.00(+0.08%) |
Dec 29, 2004 | 5.442 | 5.520 | 5.442 | 5.452 | 44,567 | +0.02(+0.44%) |
Dec 28, 2004 | 5.427 | 5.428 | 5.400 | 5.428 | 48,104 | +0.01(+0.26%) |
Dec 27, 2004 | 5.400 | 5.442 | 5.400 | 5.414 | 19,807 | +0.03(+0.53%) |
Dec 23, 2004 | 5.358 | 5.386 | 5.358 | 5.386 | 29,711 | +0.01(+0.26%) |
Dec 22, 2004 | 5.301 | 5.399 | 5.301 | 5.372 | 23,344 | +0.10(+1.99%) |
Dec 21, 2004 | 5.301 | 5.329 | 5.266 | 5.267 | 103,282 | -0.10(-1.79%) |
Dec 20, 2004 | 5.356 | 5.363 | 5.356 | 5.363 | 6,366 | +0.15(+2.96%) |
Dec 17, 2004 | 5.223 | 5.232 | 5.209 | 5.209 | 6,366 | -0.03(-0.54%) |
Dec 16, 2004 | 5.216 | 5.259 | 5.216 | 5.237 | 15,563 | -0.02(-0.40%) |
Dec 15, 2004 | 5.209 | 5.287 | 5.209 | 5.259 | 45,981 | +0.06(+1.09%) |
Dec 14, 2004 | 5.211 | 5.232 | 5.202 | 5.202 | 32,541 | +0.01(+0.27%) |
Dec 13, 2004 | 5.188 | 5.188 | 5.188 | 5.188 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 5.172 | 5.188 | 5.172 | 5.188 | 11,318 | +0.00(+0.00%) |
Dec 09, 2004 | 5.188 | 5.188 | 5.188 | 5.188 | 707 | -0.06(-1.13%) |
Dec 08, 2004 | 5.266 | 5.266 | 5.247 | 5.247 | 10,611 | -0.05(-0.88%) |
Dec 07, 2004 | 5.328 | 5.329 | 5.273 | 5.294 | 38,907 | -0.01(-0.27%) |
Dec 06, 2004 | 5.302 | 5.308 | 5.301 | 5.308 | 4,244 | -0.04(-0.66%) |
Dec 03, 2004 | 5.287 | 5.343 | 5.287 | 5.343 | 10,611 | +0.13(+2.44%) |
Dec 02, 2004 | 5.273 | 5.273 | 5.188 | 5.216 | 33,248 | -0.08(-1.60%) |
Dec 01, 2004 | 5.230 | 5.301 | 5.230 | 5.301 | 18,392 | +0.13(+2.46%) |
Nov 30, 2004 | 5.153 | 5.174 | 5.153 | 5.174 | 9,196 | +0.03(+0.66%) |
Nov 29, 2004 | 5.138 | 5.140 | 5.138 | 5.140 | 4,951 | -0.02(-0.38%) |
Nov 26, 2004 | 5.157 | 5.160 | 5.141 | 5.160 | 20,515 | +0.00(+0.00%) |
Nov 24, 2004 | 5.131 | 5.160 | 5.124 | 5.160 | 36,078 | +0.09(+1.81%) |
Nov 23, 2004 | 5.004 | 5.082 | 4.933 | 5.068 | 43,152 | +0.11(+2.19%) |
Nov 22, 2004 | 4.948 | 4.969 | 4.948 | 4.959 | 29,003 | -0.16(-3.09%) |
Nov 19, 2004 | 5.061 | 5.117 | 5.061 | 5.117 | 6,366 | +0.06(+1.17%) |
Nov 18, 2004 | 5.054 | 5.073 | 5.038 | 5.058 | 24,759 | +0.08(+1.65%) |
Nov 17, 2004 | 4.976 | 4.976 | 4.963 | 4.976 | 22,637 | +0.10(+2.06%) |
Nov 16, 2004 | 4.876 | 4.876 | 4.876 | 4.876 | 707 | -0.04(-0.86%) |
Nov 15, 2004 | 4.904 | 4.919 | 4.904 | 4.918 | 9,903 | +0.02(+0.40%) |
Nov 12, 2004 | 4.870 | 4.898 | 4.870 | 4.898 | 5,659 | +0.06(+1.17%) |
Nov 11, 2004 | 4.863 | 4.863 | 4.842 | 4.842 | 267,402 | -0.03(-0.52%) |
Nov 10, 2004 | 4.868 | 4.868 | 4.867 | 4.867 | 5,659 | +0.02(+0.44%) |
Nov 09, 2004 | 4.842 | 4.846 | 4.827 | 4.846 | 91,256 | +0.03(+0.53%) |
Nov 08, 2004 | 4.900 | 4.928 | 4.820 | 4.820 | 84,182 | -0.13(-2.60%) |
Nov 05, 2004 | 4.891 | 4.949 | 4.891 | 4.949 | 10,611 | +0.07(+1.33%) |
Nov 04, 2004 | 4.847 | 4.898 | 4.847 | 4.884 | 56,593 | +0.10(+2.10%) |
Nov 03, 2004 | 4.820 | 4.820 | 4.777 | 4.784 | 126,627 | -0.02(-0.38%) |
Nov 02, 2004 | 4.827 | 4.827 | 4.798 | 4.802 | 13,440 | -0.00(-0.03%) |
Nov 01, 2004 | 4.803 | 4.803 | 4.803 | 4.803 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 4.805 | 4.835 | 4.803 | 4.803 | 65,082 | -0.02(-0.35%) |
Oct 28, 2004 | 4.846 | 4.847 | 4.820 | 4.820 | 50,226 | -0.03(-0.58%) |
Oct 27, 2004 | 4.849 | 4.849 | 4.849 | 4.849 | 3,537 | +0.06(+1.18%) |
Oct 26, 2004 | 4.792 | 4.792 | 4.792 | 4.792 | 12,026 | +0.03(+0.59%) |
Oct 25, 2004 | 4.919 | 4.919 | 4.764 | 4.764 | 24,759 | -0.18(-3.71%) |
Oct 22, 2004 | 4.948 | 4.948 | 4.948 | 4.948 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 4.948 | 4.948 | 4.948 | 4.948 | 4,244 | -0.01(-0.28%) |
Oct 20, 2004 | 4.962 | 4.962 | 4.962 | 4.962 | 9,196 | -0.04(-0.74%) |
Oct 19, 2004 | 4.998 | 4.998 | 4.998 | 4.998 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 4.998 | 4.998 | 4.998 | 4.998 | 2,122 | +0.03(+0.60%) |
Oct 15, 2004 | 4.874 | 4.969 | 4.874 | 4.969 | 55,885 | +0.09(+1.94%) |
Oct 14, 2004 | 4.948 | 4.948 | 4.874 | 4.874 | 21,929 | -0.15(-2.90%) |
Oct 13, 2004 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 5.045 | 5.045 | 5.020 | 5.020 | 4,951 | +0.00(+0.03%) |
Oct 11, 2004 | 5.018 | 5.018 | 5.018 | 5.018 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.103 | 5.103 | 5.004 | 5.018 | 84,182 | -0.10(-1.93%) |
Oct 07, 2004 | 5.146 | 5.146 | 5.117 | 5.117 | 13,440 | -0.02(-0.41%) |
Oct 06, 2004 | 5.195 | 5.209 | 5.124 | 5.138 | 19,100 | +0.00(+0.00%) |
Oct 05, 2004 | 5.124 | 5.188 | 5.124 | 5.138 | 12,733 | +0.08(+1.54%) |
Oct 04, 2004 | 4.990 | 5.061 | 4.990 | 5.061 | 96,915 | +0.07(+1.47%) |
Oct 01, 2004 | 4.990 | 4.990 | 4.977 | 4.987 | 6,366 | -0.00(-0.06%) |
Sep 30, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 7,074 | +0.01(+0.28%) |
Sep 29, 2004 | 4.905 | 4.984 | 4.905 | 4.976 | 48,811 | +0.08(+1.59%) |
Sep 28, 2004 | 4.826 | 4.898 | 4.826 | 4.898 | 27,589 | +0.07(+1.35%) |
Sep 27, 2004 | 4.877 | 4.877 | 4.833 | 4.833 | 48,104 | -0.04(-0.75%) |
Sep 24, 2004 | 4.891 | 4.891 | 4.870 | 4.870 | 32,541 | -0.01(-0.29%) |
Sep 23, 2004 | 4.890 | 4.891 | 4.883 | 4.884 | 14,148 | -0.01(-0.12%) |
Sep 22, 2004 | 4.891 | 4.891 | 4.890 | 4.890 | 2,829 | +0.04(+0.85%) |
Sep 21, 2004 | 4.905 | 4.905 | 4.849 | 4.849 | 33,248 | -0.11(-2.28%) |
Sep 20, 2004 | 4.939 | 4.962 | 4.939 | 4.962 | 10,611 | +0.05(+1.04%) |
Sep 17, 2004 | 4.911 | 4.911 | 4.911 | 4.911 | 707 | -0.04(-0.71%) |
Sep 16, 2004 | 4.898 | 4.946 | 4.898 | 4.946 | 29,003 | +0.13(+2.61%) |
Sep 15, 2004 | 4.769 | 4.820 | 4.769 | 4.820 | 4,951 | +0.08(+1.64%) |
Sep 14, 2004 | 4.720 | 4.743 | 4.720 | 4.743 | 7,074 | +0.04(+0.90%) |
Sep 13, 2004 | 4.680 | 4.700 | 4.663 | 4.700 | 41,737 | +0.00(+0.00%) |
Sep 10, 2004 | 4.672 | 4.700 | 4.672 | 4.700 | 6,366 | +0.04(+0.94%) |
Sep 09, 2004 | 4.693 | 4.700 | 4.651 | 4.656 | 12,733 | -0.01(-0.18%) |
Sep 08, 2004 | 4.764 | 4.764 | 4.665 | 4.665 | 23,344 | -0.11(-2.34%) |
Sep 07, 2004 | 4.777 | 4.777 | 4.777 | 4.777 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 4.778 | 4.778 | 4.777 | 4.777 | 5,659 | -0.01(-0.30%) |
Sep 02, 2004 | 4.775 | 4.791 | 4.775 | 4.791 | 12,026 | +0.03(+0.56%) |