Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 7.530 | 7.650 | 7.410 | 7.470 | 389,648 | -0.10(-1.32%) |
Jul 28, 2005 | 7.380 | 7.730 | 7.370 | 7.570 | 1,556,163 | +0.15(+2.02%) |
Jul 27, 2005 | 7.490 | 7.550 | 7.280 | 7.420 | 816,153 | -0.09(-1.20%) |
Jul 26, 2005 | 7.490 | 7.670 | 7.470 | 7.510 | 693,949 | +0.02(+0.27%) |
Jul 25, 2005 | 7.400 | 7.760 | 7.400 | 7.490 | 3,144,007 | +0.06(+0.81%) |
Jul 22, 2005 | 7.250 | 7.450 | 7.230 | 7.430 | 1,591,376 | +0.18(+2.48%) |
Jul 21, 2005 | 6.770 | 7.680 | 6.730 | 7.250 | 7,608,654 | +0.83(+12.93%) |
Jul 20, 2005 | 6.230 | 6.500 | 6.190 | 6.420 | 1,166,082 | +0.12(+1.90%) |
Jul 19, 2005 | 6.210 | 6.340 | 6.140 | 6.300 | 639,502 | +0.17(+2.77%) |
Jul 18, 2005 | 6.070 | 6.210 | 6.050 | 6.130 | 590,130 | +0.07(+1.16%) |
Jul 15, 2005 | 6.150 | 6.270 | 6.040 | 6.060 | 469,537 | -0.14(-2.26%) |
Jul 14, 2005 | 6.250 | 6.330 | 6.180 | 6.200 | 776,002 | +0.00(+0.00%) |
Jul 13, 2005 | 5.910 | 6.200 | 5.900 | 6.200 | 620,335 | +0.26(+4.38%) |
Jul 12, 2005 | 5.960 | 6.100 | 5.820 | 5.940 | 672,665 | -0.04(-0.67%) |
Jul 11, 2005 | 5.810 | 6.250 | 5.780 | 5.980 | 1,447,863 | +0.35(+6.22%) |
Jul 08, 2005 | 5.300 | 5.630 | 5.300 | 5.630 | 586,760 | +0.26(+4.84%) |
Jul 07, 2005 | 5.320 | 5.380 | 5.220 | 5.370 | 144,598 | -0.02(-0.37%) |
Jul 06, 2005 | 5.390 | 5.440 | 5.300 | 5.390 | 423,920 | +0.02(+0.37%) |
Jul 05, 2005 | 5.270 | 5.400 | 5.220 | 5.370 | 318,300 | +0.10(+1.90%) |
Jul 01, 2005 | 5.310 | 5.350 | 5.230 | 5.270 | 231,000 | -0.04(-0.75%) |
Jun 30, 2005 | 5.250 | 5.380 | 5.180 | 5.310 | 536,156 | -0.00(-0.00%) |
Jun 29, 2005 | 5.400 | 5.400 | 5.180 | 5.310 | 331,842 | -0.06(-1.12%) |
Jun 28, 2005 | 5.090 | 5.370 | 5.020 | 5.370 | 931,631 | +0.28(+5.50%) |
Jun 27, 2005 | 5.150 | 5.200 | 4.900 | 5.090 | 465,329 | -0.12(-2.30%) |
Jun 24, 2005 | 5.330 | 5.370 | 5.180 | 5.210 | 390,664 | -0.14(-2.62%) |
Jun 23, 2005 | 5.460 | 5.470 | 5.340 | 5.350 | 342,759 | -0.10(-1.83%) |
Jun 22, 2005 | 5.420 | 5.500 | 5.350 | 5.450 | 251,183 | +0.02(+0.37%) |
Jun 21, 2005 | 5.400 | 5.500 | 5.350 | 5.430 | 332,998 | +0.00(+0.00%) |
Jun 20, 2005 | 5.420 | 5.570 | 5.320 | 5.430 | 407,145 | -0.02(-0.37%) |
Jun 17, 2005 | 5.630 | 5.650 | 5.450 | 5.450 | 587,944 | -0.14(-2.50%) |
Jun 16, 2005 | 5.500 | 5.610 | 5.460 | 5.590 | 509,634 | +0.07(+1.27%) |
Jun 15, 2005 | 5.650 | 5.650 | 5.460 | 5.520 | 542,368 | -0.11(-1.95%) |
Jun 14, 2005 | 5.590 | 5.660 | 5.560 | 5.630 | 290,461 | +0.01(+0.18%) |
Jun 13, 2005 | 5.510 | 5.710 | 5.440 | 5.620 | 293,161 | +0.10(+1.81%) |
Jun 10, 2005 | 5.620 | 5.720 | 5.490 | 5.520 | 247,949 | -0.09(-1.60%) |
Jun 09, 2005 | 5.420 | 5.680 | 5.380 | 5.610 | 614,819 | +0.14(+2.56%) |
Jun 08, 2005 | 5.560 | 5.610 | 5.440 | 5.470 | 1,130,104 | -0.10(-1.80%) |
Jun 07, 2005 | 5.400 | 5.680 | 5.350 | 5.570 | 1,030,952 | +0.18(+3.34%) |
Jun 06, 2005 | 5.420 | 5.500 | 5.300 | 5.390 | 382,283 | -0.01(-0.19%) |
Jun 03, 2005 | 5.420 | 5.460 | 5.300 | 5.400 | 298,801 | -0.03(-0.55%) |
Jun 02, 2005 | 5.250 | 5.550 | 5.250 | 5.430 | 598,573 | +0.16(+3.04%) |
Jun 01, 2005 | 5.170 | 5.300 | 5.120 | 5.270 | 797,259 | +0.09(+1.74%) |
May 31, 2005 | 5.240 | 5.250 | 5.180 | 5.180 | 473,892 | -0.03(-0.58%) |
May 27, 2005 | 5.190 | 5.250 | 5.150 | 5.210 | 392,044 | +0.02(+0.39%) |
May 26, 2005 | 5.190 | 5.260 | 5.160 | 5.190 | 382,838 | +0.02(+0.39%) |
May 25, 2005 | 5.250 | 5.370 | 5.120 | 5.170 | 614,894 | -0.13(-2.45%) |
May 24, 2005 | 5.330 | 5.410 | 5.270 | 5.300 | 1,040,300 | -0.11(-2.03%) |
May 23, 2005 | 5.370 | 5.410 | 5.270 | 5.410 | 722,027 | +0.08(+1.50%) |
May 20, 2005 | 5.270 | 5.370 | 5.070 | 5.330 | 462,240 | +0.16(+3.09%) |
May 19, 2005 | 4.929 | 5.300 | 4.780 | 5.170 | 701,283 | +0.24(+4.87%) |
May 18, 2005 | 4.950 | 4.990 | 4.760 | 4.930 | 442,700 | +0.00(+0.00%) |
May 17, 2005 | 4.910 | 4.930 | 4.800 | 4.930 | 303,134 | +0.03(+0.61%) |
May 16, 2005 | 4.760 | 4.900 | 4.730 | 4.900 | 341,377 | +0.12(+2.51%) |
May 13, 2005 | 4.500 | 5.000 | 4.490 | 4.780 | 884,820 | +0.28(+6.22%) |
May 12, 2005 | 4.450 | 4.610 | 4.450 | 4.500 | 324,491 | -0.02(-0.44%) |
May 11, 2005 | 4.500 | 4.600 | 4.450 | 4.520 | 407,813 | +0.02(+0.44%) |
May 10, 2005 | 4.670 | 4.700 | 4.500 | 4.500 | 267,492 | -0.25(-5.26%) |
May 09, 2005 | 4.700 | 4.750 | 4.610 | 4.750 | 198,487 | +0.05(+1.06%) |
May 06, 2005 | 4.550 | 4.710 | 4.550 | 4.700 | 264,108 | +0.17(+3.75%) |
May 05, 2005 | 4.710 | 4.760 | 4.490 | 4.530 | 511,816 | -0.22(-4.63%) |
May 04, 2005 | 4.770 | 4.770 | 4.550 | 4.750 | 865,757 | +0.00(+0.00%) |
May 03, 2005 | 4.280 | 4.930 | 4.260 | 4.750 | 2,009,254 | +0.41(+9.45%) |
May 02, 2005 | 4.190 | 4.370 | 4.170 | 4.340 | 449,204 | +0.13(+3.09%) |
Apr 29, 2005 | 4.270 | 4.340 | 4.130 | 4.210 | 885,852 | +0.04(+0.96%) |
Apr 28, 2005 | 4.220 | 4.310 | 4.150 | 4.170 | 970,853 | -0.08(-1.88%) |
Apr 27, 2005 | 4.110 | 4.320 | 4.050 | 4.250 | 418,277 | +0.09(+2.16%) |
Apr 26, 2005 | 4.450 | 4.450 | 4.060 | 4.160 | 864,334 | -0.28(-6.31%) |
Apr 25, 2005 | 3.860 | 4.540 | 3.800 | 4.440 | 1,395,087 | +0.57(+14.58%) |
Apr 22, 2005 | 3.910 | 3.920 | 3.820 | 3.875 | 345,875 | -0.06(-1.65%) |
Apr 21, 2005 | 3.840 | 3.980 | 3.834 | 3.940 | 234,360 | +0.11(+2.87%) |
Apr 20, 2005 | 3.900 | 3.970 | 3.790 | 3.830 | 376,772 | -0.07(-1.79%) |
Apr 19, 2005 | 3.840 | 3.920 | 3.740 | 3.900 | 543,384 | +0.03(+0.78%) |
Apr 18, 2005 | 3.890 | 3.950 | 3.700 | 3.870 | 506,990 | -0.06(-1.53%) |
Apr 15, 2005 | 3.920 | 4.020 | 3.790 | 3.930 | 648,213 | +0.01(+0.26%) |
Apr 14, 2005 | 3.950 | 4.060 | 3.870 | 3.920 | 630,653 | +0.00(+0.00%) |
Apr 13, 2005 | 3.960 | 4.020 | 3.810 | 3.920 | 326,257 | -0.04(-1.01%) |
Apr 12, 2005 | 3.900 | 3.990 | 3.710 | 3.960 | 393,634 | +0.04(+1.02%) |
Apr 11, 2005 | 4.080 | 4.140 | 3.900 | 3.920 | 252,725 | -0.18(-4.39%) |
Apr 08, 2005 | 4.170 | 4.190 | 4.080 | 4.100 | 196,619 | -0.06(-1.44%) |
Apr 07, 2005 | 4.120 | 4.160 | 4.030 | 4.160 | 194,957 | +0.02(+0.48%) |
Apr 06, 2005 | 4.160 | 4.240 | 4.100 | 4.140 | 220,389 | +0.02(+0.49%) |
Apr 05, 2005 | 4.170 | 4.210 | 4.080 | 4.120 | 249,166 | -0.05(-1.20%) |
Apr 04, 2005 | 4.270 | 4.280 | 4.150 | 4.170 | 231,030 | -0.13(-3.02%) |
Apr 01, 2005 | 4.520 | 4.530 | 4.270 | 4.300 | 322,705 | -0.22(-4.87%) |
Mar 31, 2005 | 4.490 | 4.550 | 4.300 | 4.520 | 564,164 | -0.02(-0.44%) |
Mar 30, 2005 | 4.370 | 4.540 | 4.350 | 4.540 | 361,474 | +0.21(+4.85%) |
Mar 29, 2005 | 4.410 | 4.450 | 4.250 | 4.330 | 402,740 | -0.12(-2.70%) |
Mar 28, 2005 | 4.420 | 4.530 | 4.350 | 4.450 | 642,413 | +0.01(+0.23%) |
Mar 24, 2005 | 4.390 | 4.560 | 4.230 | 4.440 | 525,573 | +0.07(+1.60%) |
Mar 23, 2005 | 4.390 | 4.520 | 4.350 | 4.370 | 320,536 | -0.03(-0.68%) |
Mar 22, 2005 | 4.540 | 4.560 | 4.370 | 4.400 | 464,211 | -0.14(-3.08%) |
Mar 21, 2005 | 4.660 | 4.710 | 4.520 | 4.540 | 261,292 | -0.11(-2.37%) |
Mar 18, 2005 | 4.720 | 4.750 | 4.620 | 4.650 | 1,647,793 | -0.07(-1.48%) |
Mar 17, 2005 | 4.740 | 4.760 | 4.600 | 4.720 | 616,497 | -0.02(-0.42%) |
Mar 16, 2005 | 4.520 | 4.740 | 4.520 | 4.740 | 976,039 | +0.14(+3.04%) |
Mar 15, 2005 | 4.650 | 4.660 | 4.550 | 4.600 | 707,197 | -0.02(-0.43%) |
Mar 14, 2005 | 4.630 | 4.650 | 4.550 | 4.620 | 564,725 | -0.02(-0.43%) |
Mar 11, 2005 | 4.690 | 4.690 | 4.590 | 4.640 | 1,034,965 | -0.02(-0.43%) |
Mar 10, 2005 | 4.680 | 4.680 | 4.580 | 4.660 | 448,637 | +0.02(+0.43%) |
Mar 09, 2005 | 4.600 | 4.680 | 4.572 | 4.640 | 509,570 | +0.01(+0.22%) |
Mar 08, 2005 | 4.690 | 4.720 | 4.590 | 4.630 | 537,576 | -0.05(-1.07%) |
Mar 07, 2005 | 4.550 | 4.720 | 4.540 | 4.680 | 429,928 | +0.04(+0.86%) |
Mar 04, 2005 | 4.500 | 4.660 | 4.430 | 4.640 | 1,600,139 | +0.21(+4.74%) |
Mar 03, 2005 | 4.610 | 4.640 | 4.400 | 4.430 | 1,031,928 | -0.15(-3.28%) |
Mar 02, 2005 | 4.750 | 4.750 | 4.540 | 4.580 | 720,774 | -0.16(-3.38%) |
Mar 01, 2005 | 4.720 | 4.800 | 4.630 | 4.740 | 364,188 | +0.06(+1.28%) |
Feb 28, 2005 | 4.870 | 4.870 | 4.620 | 4.680 | 327,861 | -0.16(-3.31%) |
Feb 25, 2005 | 4.800 | 4.860 | 4.700 | 4.840 | 300,869 | +0.05(+1.04%) |
Feb 24, 2005 | 4.700 | 4.790 | 4.600 | 4.790 | 1,047,522 | +0.14(+3.01%) |
Feb 23, 2005 | 4.750 | 4.750 | 4.600 | 4.650 | 438,441 | +0.04(+0.87%) |
Feb 22, 2005 | 4.660 | 4.830 | 4.600 | 4.610 | 715,947 | -0.17(-3.56%) |
Feb 18, 2005 | 4.710 | 4.820 | 4.690 | 4.780 | 378,021 | +0.03(+0.63%) |
Feb 17, 2005 | 4.880 | 4.940 | 4.690 | 4.750 | 401,241 | -0.15(-3.06%) |
Feb 16, 2005 | 4.850 | 4.900 | 4.760 | 4.900 | 448,469 | +0.00(+0.00%) |
Feb 15, 2005 | 4.950 | 5.080 | 4.740 | 4.900 | 829,608 | -0.05(-1.01%) |
Feb 14, 2005 | 5.000 | 5.000 | 4.910 | 4.950 | 303,625 | -0.08(-1.59%) |
Feb 11, 2005 | 4.930 | 5.070 | 4.860 | 5.030 | 974,309 | +0.10(+2.03%) |
Feb 10, 2005 | 5.010 | 5.090 | 4.870 | 4.930 | 881,453 | -0.07(-1.40%) |
Feb 09, 2005 | 5.170 | 5.170 | 4.970 | 5.000 | 428,913 | -0.15(-2.91%) |
Feb 08, 2005 | 5.040 | 5.210 | 5.040 | 5.150 | 561,513 | +0.08(+1.58%) |
Feb 07, 2005 | 5.140 | 5.180 | 5.010 | 5.070 | 701,488 | -0.08(-1.55%) |
Feb 04, 2005 | 4.960 | 5.180 | 4.900 | 5.150 | 845,242 | +0.14(+2.79%) |
Feb 03, 2005 | 4.950 | 5.020 | 4.750 | 5.010 | 610,995 | +0.09(+1.83%) |
Feb 02, 2005 | 4.760 | 4.950 | 4.740 | 4.920 | 651,780 | +0.13(+2.71%) |
Feb 01, 2005 | 4.600 | 4.850 | 4.590 | 4.790 | 754,145 | +0.20(+4.36%) |
Jan 31, 2005 | 4.700 | 4.800 | 4.560 | 4.590 | 752,187 | -0.11(-2.34%) |
Jan 28, 2005 | 4.700 | 4.790 | 4.580 | 4.700 | 570,335 | +0.05(+1.08%) |
Jan 27, 2005 | 4.650 | 4.820 | 4.610 | 4.650 | 1,043,938 | -0.14(-2.92%) |
Jan 26, 2005 | 4.550 | 4.790 | 4.530 | 4.790 | 642,065 | +0.24(+5.27%) |
Jan 25, 2005 | 4.640 | 4.680 | 4.430 | 4.550 | 428,436 | +0.00(+0.00%) |
Jan 24, 2005 | 4.720 | 4.750 | 4.420 | 4.550 | 557,883 | -0.15(-3.19%) |
Jan 21, 2005 | 4.700 | 4.770 | 4.550 | 4.700 | 475,700 | -0.02(-0.42%) |
Jan 20, 2005 | 4.550 | 4.770 | 4.550 | 4.720 | 613,729 | +0.03(+0.64%) |
Jan 19, 2005 | 4.880 | 4.960 | 4.540 | 4.690 | 1,189,506 | -0.19(-3.89%) |
Jan 18, 2005 | 4.820 | 4.980 | 4.820 | 4.880 | 807,029 | -0.02(-0.41%) |
Jan 14, 2005 | 4.950 | 4.950 | 4.820 | 4.900 | 731,503 | +0.10(+2.08%) |
Jan 13, 2005 | 4.600 | 4.870 | 4.540 | 4.800 | 789,887 | +0.18(+3.90%) |
Jan 12, 2005 | 4.750 | 4.830 | 4.490 | 4.620 | 487,777 | -0.12(-2.53%) |
Jan 11, 2005 | 4.810 | 4.840 | 4.570 | 4.740 | 940,085 | -0.16(-3.27%) |
Jan 10, 2005 | 5.000 | 5.040 | 4.850 | 4.900 | 323,996 | -0.09(-1.80%) |
Jan 07, 2005 | 5.000 | 5.020 | 4.720 | 4.990 | 520,466 | +0.04(+0.91%) |
Jan 06, 2005 | 5.050 | 5.090 | 4.840 | 4.945 | 380,729 | -0.04(-0.90%) |
Jan 05, 2005 | 4.970 | 5.140 | 4.940 | 4.990 | 589,803 | -0.09(-1.77%) |
Jan 04, 2005 | 5.360 | 5.400 | 4.890 | 5.080 | 1,077,047 | -0.27(-5.05%) |
Jan 03, 2005 | 5.510 | 5.590 | 5.260 | 5.350 | 472,575 | -0.16(-2.90%) |
Dec 31, 2004 | 5.570 | 5.620 | 5.510 | 5.510 | 414,800 | -0.09(-1.61%) |
Dec 30, 2004 | 5.540 | 5.670 | 5.540 | 5.600 | 400,000 | -0.03(-0.53%) |
Dec 29, 2004 | 5.580 | 5.670 | 5.540 | 5.630 | 321,500 | -0.02(-0.35%) |
Dec 28, 2004 | 5.560 | 5.690 | 5.560 | 5.650 | 349,300 | +0.03(+0.53%) |
Dec 27, 2004 | 5.520 | 5.660 | 5.520 | 5.620 | 672,200 | -0.01(-0.18%) |
Dec 23, 2004 | 5.500 | 5.670 | 5.450 | 5.630 | 457,200 | +0.13(+2.36%) |
Dec 22, 2004 | 5.400 | 5.700 | 5.360 | 5.500 | 559,600 | +0.05(+0.92%) |
Dec 21, 2004 | 5.400 | 5.580 | 5.350 | 5.450 | 454,900 | +0.03(+0.55%) |
Dec 20, 2004 | 5.420 | 5.510 | 5.300 | 5.420 | 562,300 | -0.02(-0.37%) |
Dec 17, 2004 | 5.300 | 5.520 | 5.210 | 5.440 | 1,277,500 | -0.32(-5.56%) |
Dec 16, 2004 | 5.930 | 5.990 | 5.730 | 5.760 | 422,100 | -0.22(-3.68%) |
Dec 15, 2004 | 5.800 | 6.010 | 5.790 | 5.980 | 458,600 | +0.09(+1.53%) |
Dec 14, 2004 | 5.720 | 5.910 | 5.640 | 5.890 | 510,000 | +0.14(+2.43%) |
Dec 13, 2004 | 5.880 | 5.950 | 5.720 | 5.750 | 336,200 | -0.06(-1.03%) |
Dec 10, 2004 | 5.550 | 5.890 | 5.540 | 5.810 | 514,200 | +0.13(+2.29%) |
Dec 09, 2004 | 5.770 | 5.900 | 5.600 | 5.680 | 591,100 | -0.23(-3.89%) |
Dec 08, 2004 | 6.030 | 6.180 | 5.860 | 5.910 | 685,400 | -0.11(-1.83%) |
Dec 07, 2004 | 6.250 | 6.370 | 6.020 | 6.020 | 560,300 | -0.27(-4.29%) |
Dec 06, 2004 | 6.030 | 6.320 | 5.950 | 6.290 | 674,000 | +0.23(+3.80%) |
Dec 03, 2004 | 6.170 | 6.280 | 6.060 | 6.060 | 462,700 | -0.02(-0.33%) |
Dec 02, 2004 | 6.000 | 6.350 | 5.930 | 6.080 | 548,500 | +0.06(+1.00%) |
Dec 01, 2004 | 5.960 | 6.110 | 5.960 | 6.020 | 391,100 | +0.09(+1.52%) |
Nov 30, 2004 | 5.990 | 6.080 | 5.870 | 5.930 | 470,000 | -0.01(-0.17%) |
Nov 29, 2004 | 6.180 | 6.300 | 5.900 | 5.940 | 705,100 | -0.16(-2.62%) |
Nov 26, 2004 | 6.080 | 6.180 | 6.080 | 6.100 | 130,600 | -0.02(-0.33%) |
Nov 24, 2004 | 6.120 | 6.200 | 5.990 | 6.120 | 900,700 | +0.15(+2.51%) |
Nov 23, 2004 | 5.680 | 5.980 | 5.500 | 5.970 | 1,047,000 | +0.38(+6.80%) |
Nov 22, 2004 | 5.560 | 5.690 | 5.450 | 5.590 | 393,500 | -0.01(-0.18%) |
Nov 19, 2004 | 5.720 | 5.770 | 5.550 | 5.600 | 361,400 | -0.22(-3.78%) |
Nov 18, 2004 | 5.750 | 5.880 | 5.700 | 5.820 | 270,800 | +0.02(+0.34%) |
Nov 17, 2004 | 5.590 | 5.900 | 5.570 | 5.800 | 595,100 | +0.34(+6.23%) |
Nov 16, 2004 | 5.600 | 5.620 | 5.410 | 5.460 | 254,500 | -0.16(-2.85%) |
Nov 15, 2004 | 5.260 | 5.660 | 5.260 | 5.620 | 522,200 | +0.32(+6.04%) |
Nov 12, 2004 | 5.350 | 5.380 | 5.260 | 5.300 | 321,500 | -0.08(-1.49%) |
Nov 11, 2004 | 5.260 | 5.400 | 5.250 | 5.380 | 372,000 | +0.11(+2.09%) |
Nov 10, 2004 | 5.230 | 5.370 | 5.230 | 5.270 | 211,900 | -0.05(-0.94%) |
Nov 09, 2004 | 5.370 | 5.500 | 5.300 | 5.320 | 428,900 | -0.09(-1.66%) |
Nov 08, 2004 | 5.350 | 5.510 | 5.350 | 5.410 | 676,500 | +0.09(+1.69%) |
Nov 05, 2004 | 4.960 | 5.390 | 4.940 | 5.320 | 1,923,200 | +0.35(+7.04%) |
Nov 04, 2004 | 4.970 | 5.030 | 4.920 | 4.970 | 697,800 | -0.06(-1.19%) |
Nov 03, 2004 | 5.250 | 5.350 | 4.990 | 5.030 | 667,400 | -0.17(-3.27%) |
Nov 02, 2004 | 5.100 | 5.310 | 5.050 | 5.200 | 506,500 | +0.12(+2.36%) |
Nov 01, 2004 | 5.000 | 5.130 | 4.950 | 5.080 | 334,900 | +0.03(+0.59%) |
Oct 29, 2004 | 5.000 | 5.060 | 4.960 | 5.050 | 242,300 | +0.03(+0.60%) |
Oct 28, 2004 | 4.820 | 5.070 | 4.820 | 5.020 | 450,900 | +0.12(+2.45%) |
Oct 27, 2004 | 4.901 | 4.960 | 4.850 | 4.900 | 734,100 | -0.05(-1.01%) |
Oct 26, 2004 | 5.030 | 5.030 | 4.890 | 4.950 | 463,400 | -0.05(-1.00%) |
Oct 25, 2004 | 4.950 | 5.120 | 4.950 | 5.000 | 631,700 | +0.00(+0.00%) |
Oct 22, 2004 | 5.220 | 5.220 | 4.900 | 5.000 | 677,600 | -0.22(-4.21%) |
Oct 21, 2004 | 4.910 | 5.270 | 4.880 | 5.220 | 1,218,000 | +0.17(+3.37%) |
Oct 20, 2004 | 5.070 | 5.200 | 5.010 | 5.050 | 776,000 | -0.15(-2.88%) |
Oct 19, 2004 | 5.200 | 5.360 | 5.160 | 5.200 | 461,000 | -0.02(-0.38%) |
Oct 18, 2004 | 5.020 | 5.250 | 5.020 | 5.220 | 718,300 | +0.13(+2.55%) |
Oct 15, 2004 | 5.070 | 5.150 | 5.040 | 5.090 | 489,300 | +0.03(+0.59%) |
Oct 14, 2004 | 4.920 | 5.090 | 4.860 | 5.060 | 807,600 | +0.19(+3.90%) |
Oct 13, 2004 | 5.020 | 5.040 | 4.830 | 4.870 | 1,105,800 | -0.03(-0.61%) |
Oct 12, 2004 | 4.980 | 4.980 | 4.870 | 4.900 | 763,500 | -0.17(-3.35%) |
Oct 11, 2004 | 5.100 | 5.120 | 4.950 | 5.070 | 480,700 | -0.06(-1.17%) |
Oct 08, 2004 | 5.120 | 5.190 | 5.000 | 5.130 | 561,900 | -0.06(-1.16%) |
Oct 07, 2004 | 5.140 | 5.320 | 5.130 | 5.190 | 926,700 | +0.03(+0.58%) |
Oct 06, 2004 | 5.230 | 5.300 | 5.140 | 5.160 | 640,700 | -0.04(-0.77%) |
Oct 05, 2004 | 5.230 | 5.280 | 5.110 | 5.200 | 622,800 | -0.10(-1.89%) |
Oct 04, 2004 | 5.500 | 5.620 | 5.240 | 5.300 | 927,800 | -0.14(-2.57%) |
Oct 01, 2004 | 4.780 | 5.490 | 4.780 | 5.440 | 1,318,500 | +0.67(+14.05%) |
Sep 30, 2004 | 4.900 | 5.000 | 4.750 | 4.770 | 907,400 | -0.15(-3.05%) |
Sep 29, 2004 | 4.920 | 5.030 | 4.800 | 4.920 | 620,600 | +0.05(+1.03%) |
Sep 28, 2004 | 4.830 | 4.900 | 4.750 | 4.870 | 353,200 | +0.07(+1.46%) |
Sep 27, 2004 | 4.780 | 4.940 | 4.760 | 4.800 | 518,500 | -0.09(-1.84%) |
Sep 24, 2004 | 4.670 | 5.110 | 4.600 | 4.890 | 2,433,400 | -0.19(-3.74%) |
Sep 23, 2004 | 5.070 | 5.190 | 5.000 | 5.080 | 294,100 | -0.02(-0.39%) |
Sep 22, 2004 | 5.310 | 5.310 | 5.040 | 5.100 | 504,700 | -0.24(-4.49%) |
Sep 21, 2004 | 5.100 | 5.340 | 5.020 | 5.340 | 496,600 | +0.19(+3.69%) |
Sep 20, 2004 | 4.970 | 5.200 | 4.910 | 5.150 | 491,800 | +0.15(+3.00%) |
Sep 17, 2004 | 5.100 | 5.280 | 4.970 | 5.000 | 510,000 | -0.06(-1.19%) |
Sep 16, 2004 | 4.950 | 5.090 | 4.920 | 5.060 | 321,700 | +0.08(+1.61%) |
Sep 15, 2004 | 4.970 | 5.040 | 4.880 | 4.980 | 523,400 | -0.04(-0.80%) |
Sep 14, 2004 | 5.120 | 5.170 | 4.960 | 5.020 | 426,400 | -0.16(-3.09%) |
Sep 13, 2004 | 5.100 | 5.220 | 5.000 | 5.180 | 457,100 | +0.07(+1.37%) |
Sep 10, 2004 | 5.100 | 5.150 | 4.930 | 5.110 | 552,300 | +0.04(+0.79%) |
Sep 09, 2004 | 4.800 | 5.080 | 4.750 | 5.070 | 711,100 | +0.28(+5.85%) |
Sep 08, 2004 | 4.890 | 4.970 | 4.750 | 4.790 | 288,800 | -0.10(-2.04%) |
Sep 07, 2004 | 4.880 | 5.000 | 4.850 | 4.890 | 315,222 | +0.01(+0.20%) |
Sep 03, 2004 | 4.910 | 5.020 | 4.760 | 4.880 | 361,700 | -0.07(-1.41%) |
Sep 02, 2004 | 5.050 | 5.050 | 4.910 | 4.950 | 390,200 | +0.00(+0.00%) |
Sep 01, 2004 | 5.010 | 5.590 | 4.900 | 4.950 | 598,100 | -0.11(-2.17%) |
Aug 31, 2004 | 4.960 | 5.060 | 4.890 | 5.060 | 445,100 | +0.10(+2.02%) |
Aug 30, 2004 | 5.050 | 5.150 | 4.950 | 4.960 | 284,000 | -0.15(-2.94%) |
Aug 27, 2004 | 4.980 | 5.170 | 4.980 | 5.110 | 221,700 | +0.09(+1.79%) |
Aug 26, 2004 | 4.830 | 5.050 | 4.800 | 5.020 | 895,700 | -0.21(-4.02%) |
Aug 25, 2004 | 5.160 | 5.280 | 5.070 | 5.230 | 271,800 | +0.02(+0.38%) |
Aug 24, 2004 | 5.420 | 5.440 | 5.140 | 5.210 | 499,500 | -0.12(-2.25%) |
Aug 23, 2004 | 5.180 | 5.360 | 5.120 | 5.330 | 434,400 | +0.15(+2.90%) |
Aug 20, 2004 | 5.230 | 5.260 | 5.130 | 5.180 | 775,900 | -0.01(-0.19%) |
Aug 19, 2004 | 5.460 | 5.460 | 5.100 | 5.190 | 698,900 | -0.27(-4.95%) |
Aug 18, 2004 | 5.070 | 5.460 | 5.010 | 5.460 | 521,500 | +0.32(+6.23%) |
Aug 17, 2004 | 4.980 | 5.180 | 4.960 | 5.140 | 531,200 | +0.24(+4.90%) |
Aug 16, 2004 | 4.640 | 4.950 | 4.590 | 4.900 | 523,500 | +0.29(+6.29%) |
Aug 13, 2004 | 4.630 | 4.820 | 4.500 | 4.610 | 778,600 | -0.06(-1.28%) |
Aug 12, 2004 | 4.850 | 4.930 | 4.600 | 4.670 | 733,000 | -0.28(-5.66%) |
Aug 11, 2004 | 5.110 | 5.120 | 4.800 | 4.950 | 1,244,200 | -0.32(-6.07%) |
Aug 10, 2004 | 5.140 | 5.280 | 5.110 | 5.270 | 267,800 | +0.11(+2.13%) |
Aug 09, 2004 | 5.340 | 5.400 | 5.050 | 5.160 | 425,900 | +0.04(+0.78%) |
Aug 06, 2004 | 5.330 | 5.380 | 5.000 | 5.120 | 852,500 | -0.35(-6.40%) |
Aug 05, 2004 | 5.500 | 5.570 | 5.430 | 5.470 | 589,900 | -0.02(-0.36%) |
Aug 04, 2004 | 5.470 | 5.640 | 5.450 | 5.490 | 726,100 | -0.07(-1.26%) |
Aug 03, 2004 | 6.010 | 6.050 | 5.550 | 5.560 | 801,900 | -0.44(-7.33%) |