Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 6.934 | 7.268 | 6.917 | 7.227 | 71,306 | +0.28(+4.08%) |
Aug 30, 2005 | 6.953 | 6.963 | 6.917 | 6.943 | 239,343 | -0.00(-0.03%) |
Aug 29, 2005 | 6.883 | 7.009 | 6.866 | 6.946 | 41,116 | +0.03(+0.42%) |
Aug 26, 2005 | 6.965 | 6.965 | 6.905 | 6.917 | 33,012 | +0.00(+0.03%) |
Aug 25, 2005 | 6.970 | 7.023 | 6.880 | 6.914 | 27,132 | -0.04(-0.63%) |
Aug 24, 2005 | 6.926 | 7.079 | 6.912 | 6.958 | 273,740 | +0.08(+1.16%) |
Aug 23, 2005 | 6.900 | 6.953 | 6.762 | 6.878 | 49,644 | +0.08(+1.10%) |
Aug 22, 2005 | 6.602 | 6.953 | 6.602 | 6.803 | 64,369 | +0.24(+3.69%) |
Aug 19, 2005 | 6.653 | 6.725 | 6.551 | 6.561 | 8,734 | -0.11(-1.63%) |
Aug 18, 2005 | 6.798 | 6.832 | 6.662 | 6.670 | 28,709 | -0.11(-1.64%) |
Aug 17, 2005 | 6.784 | 6.939 | 6.762 | 6.781 | 25,079 | +0.03(+0.39%) |
Aug 16, 2005 | 6.866 | 6.868 | 6.689 | 6.754 | 47,429 | -0.18(-2.55%) |
Aug 15, 2005 | 6.876 | 6.941 | 6.788 | 6.931 | 22,861 | +0.12(+1.81%) |
Aug 12, 2005 | 6.917 | 6.963 | 6.784 | 6.808 | 46,835 | -0.15(-2.12%) |
Aug 11, 2005 | 6.803 | 7.019 | 6.788 | 6.956 | 47,966 | +0.16(+2.35%) |
Aug 10, 2005 | 6.839 | 6.948 | 6.694 | 6.796 | 23,315 | +0.02(+0.36%) |
Aug 09, 2005 | 6.725 | 6.970 | 6.662 | 6.771 | 28,194 | +0.05(+0.68%) |
Aug 08, 2005 | 6.856 | 6.866 | 6.716 | 6.725 | 174,866 | -0.01(-0.22%) |
Aug 05, 2005 | 6.907 | 7.031 | 6.737 | 6.740 | 352,132 | -0.34(-4.82%) |
Aug 04, 2005 | 7.038 | 7.082 | 6.958 | 7.082 | 25,470 | +0.03(+0.45%) |
Aug 03, 2005 | 7.183 | 7.183 | 7.002 | 7.050 | 120,711 | -0.14(-1.95%) |
Aug 02, 2005 | 7.120 | 7.268 | 7.120 | 7.191 | 56,901 | +0.02(+0.24%) |
Aug 01, 2005 | 7.079 | 7.220 | 7.079 | 7.174 | 62,410 | +0.17(+2.46%) |
Jul 29, 2005 | 7.198 | 7.198 | 7.002 | 7.002 | 26,766 | -0.15(-2.03%) |
Jul 28, 2005 | 7.128 | 7.152 | 6.965 | 7.147 | 72,082 | +0.02(+0.27%) |
Jul 27, 2005 | 7.205 | 7.205 | 6.958 | 7.128 | 43,296 | -0.06(-0.88%) |
Jul 26, 2005 | 7.062 | 7.268 | 7.038 | 7.191 | 287,837 | +0.10(+1.47%) |
Jul 25, 2005 | 7.210 | 7.278 | 7.086 | 7.086 | 37,792 | -0.19(-2.66%) |
Jul 22, 2005 | 6.975 | 7.324 | 6.946 | 7.280 | 73,896 | +0.31(+4.38%) |
Jul 21, 2005 | 7.200 | 7.212 | 6.907 | 6.975 | 38,915 | -0.20(-2.74%) |
Jul 20, 2005 | 7.019 | 7.171 | 6.941 | 7.171 | 50,753 | +0.12(+1.68%) |
Jul 19, 2005 | 7.210 | 7.210 | 6.978 | 7.052 | 233,052 | -0.07(-0.95%) |
Jul 18, 2005 | 7.154 | 7.183 | 6.941 | 7.120 | 56,763 | -0.05(-0.68%) |
Jul 15, 2005 | 7.207 | 7.268 | 7.128 | 7.169 | 116,738 | +0.14(+2.03%) |
Jul 14, 2005 | 7.510 | 7.510 | 6.750 | 7.026 | 116,548 | -0.39(-5.20%) |
Jul 13, 2005 | 7.445 | 7.544 | 7.297 | 7.411 | 66,058 | -0.03(-0.46%) |
Jul 12, 2005 | 7.346 | 7.530 | 7.336 | 7.445 | 105,029 | +0.09(+1.19%) |
Jul 11, 2005 | 7.304 | 7.479 | 7.207 | 7.358 | 124,517 | +0.09(+1.23%) |
Jul 08, 2005 | 7.266 | 7.547 | 7.232 | 7.268 | 119,195 | +0.00(+0.00%) |
Jul 07, 2005 | 7.268 | 7.268 | 7.062 | 7.268 | 56,755 | -0.08(-1.02%) |
Jul 06, 2005 | 7.542 | 7.542 | 7.278 | 7.343 | 54,834 | -0.16(-2.19%) |
Jul 05, 2005 | 7.389 | 7.697 | 7.380 | 7.508 | 98,238 | +0.15(+1.97%) |
Jul 01, 2005 | 7.217 | 7.382 | 7.086 | 7.363 | 76,774 | +0.21(+2.98%) |
Jun 30, 2005 | 7.212 | 7.254 | 7.113 | 7.149 | 37,019 | -0.03(-0.37%) |
Jun 29, 2005 | 7.084 | 7.266 | 7.026 | 7.176 | 48,805 | +0.03(+0.48%) |
Jun 28, 2005 | 7.106 | 7.147 | 7.023 | 7.142 | 70,302 | +0.09(+1.27%) |
Jun 27, 2005 | 6.972 | 7.106 | 6.972 | 7.052 | 29,432 | +0.07(+1.01%) |
Jun 24, 2005 | 6.946 | 7.106 | 6.905 | 6.982 | 186,941 | +0.03(+0.45%) |
Jun 23, 2005 | 6.977 | 7.077 | 6.905 | 6.951 | 48,513 | -0.10(-1.44%) |
Jun 22, 2005 | 7.147 | 7.147 | 7.019 | 7.052 | 39,386 | -0.02(-0.24%) |
Jun 21, 2005 | 6.931 | 7.120 | 6.878 | 7.069 | 36,672 | +0.17(+2.49%) |
Jun 20, 2005 | 7.043 | 7.043 | 6.897 | 6.897 | 14,435 | -0.18(-2.50%) |
Jun 17, 2005 | 7.147 | 7.147 | 6.972 | 7.074 | 88,472 | -0.04(-0.61%) |
Jun 16, 2005 | 7.171 | 7.171 | 6.827 | 7.118 | 84,768 | -0.06(-0.88%) |
Jun 15, 2005 | 6.977 | 7.217 | 6.975 | 7.181 | 92,478 | +0.30(+4.40%) |
Jun 14, 2005 | 6.798 | 6.970 | 6.798 | 6.878 | 43,808 | -0.05(-0.77%) |
Jun 13, 2005 | 6.786 | 6.999 | 6.771 | 6.931 | 55,285 | +0.15(+2.18%) |
Jun 10, 2005 | 6.905 | 6.905 | 6.779 | 6.784 | 14,086 | -0.10(-1.44%) |
Jun 09, 2005 | 6.771 | 6.905 | 6.771 | 6.883 | 48,142 | +0.09(+1.36%) |
Jun 08, 2005 | 6.815 | 6.919 | 6.774 | 6.791 | 64,523 | -0.04(-0.53%) |
Jun 07, 2005 | 6.808 | 6.987 | 6.788 | 6.827 | 96,320 | +0.03(+0.50%) |
Jun 06, 2005 | 6.745 | 6.810 | 6.730 | 6.793 | 107,404 | +0.02(+0.32%) |
Jun 03, 2005 | 6.706 | 6.784 | 6.648 | 6.771 | 84,372 | +0.09(+1.38%) |
Jun 02, 2005 | 6.507 | 6.742 | 6.338 | 6.679 | 196,355 | +0.10(+1.51%) |
Jun 01, 2005 | 6.515 | 6.616 | 6.444 | 6.580 | 54,471 | +0.07(+1.08%) |
May 31, 2005 | 6.565 | 6.713 | 6.510 | 6.510 | 50,365 | +0.03(+0.41%) |
May 27, 2005 | 6.500 | 6.507 | 6.466 | 6.483 | 27,129 | +0.07(+1.02%) |
May 26, 2005 | 6.323 | 6.456 | 6.260 | 6.418 | 94,814 | +0.06(+0.88%) |
May 25, 2005 | 6.420 | 6.522 | 6.345 | 6.362 | 37,776 | -0.12(-1.83%) |
May 24, 2005 | 6.330 | 6.553 | 6.330 | 6.481 | 105,943 | +0.18(+2.88%) |
May 23, 2005 | 6.299 | 6.328 | 6.275 | 6.299 | 134,633 | -0.01(-0.12%) |
May 20, 2005 | 6.289 | 6.323 | 6.289 | 6.306 | 33,731 | -0.02(-0.27%) |
May 19, 2005 | 6.323 | 6.323 | 6.284 | 6.323 | 43,717 | +0.00(+0.00%) |
May 18, 2005 | 6.265 | 6.372 | 6.255 | 6.323 | 90,533 | +0.12(+1.95%) |
May 17, 2005 | 6.049 | 6.207 | 6.040 | 6.202 | 114,850 | +0.08(+1.39%) |
May 16, 2005 | 6.018 | 6.117 | 6.018 | 6.117 | 34,592 | +0.07(+1.17%) |
May 13, 2005 | 6.209 | 6.209 | 6.040 | 6.047 | 58,332 | -0.07(-1.16%) |
May 12, 2005 | 6.200 | 6.200 | 6.083 | 6.117 | 126,774 | +0.01(+0.20%) |
May 11, 2005 | 6.330 | 6.330 | 6.071 | 6.105 | 44,493 | -0.23(-3.60%) |
May 10, 2005 | 6.112 | 6.379 | 6.112 | 6.333 | 67,619 | +0.12(+1.87%) |
May 09, 2005 | 6.125 | 6.217 | 6.064 | 6.217 | 48,144 | +0.10(+1.62%) |
May 06, 2005 | 6.200 | 6.200 | 6.064 | 6.117 | 60,833 | -0.06(-0.90%) |
May 05, 2005 | 6.326 | 6.326 | 6.105 | 6.173 | 81,014 | -0.20(-3.15%) |
May 04, 2005 | 6.074 | 6.444 | 6.074 | 6.374 | 77,228 | +0.27(+4.40%) |
May 03, 2005 | 6.076 | 6.154 | 5.948 | 6.105 | 110,447 | -0.05(-0.75%) |
May 02, 2005 | 6.188 | 6.202 | 6.093 | 6.151 | 49,584 | -0.05(-0.82%) |
Apr 29, 2005 | 6.103 | 6.282 | 5.989 | 6.202 | 159,316 | +0.15(+2.40%) |
Apr 28, 2005 | 5.994 | 6.134 | 5.994 | 6.057 | 152,676 | -0.01(-0.20%) |
Apr 27, 2005 | 5.996 | 6.173 | 5.996 | 6.069 | 16,304 | -0.00(-0.04%) |
Apr 26, 2005 | 6.129 | 6.178 | 6.020 | 6.071 | 202,725 | -0.08(-1.30%) |
Apr 25, 2005 | 6.289 | 6.289 | 6.095 | 6.151 | 39,119 | -0.04(-0.66%) |
Apr 22, 2005 | 6.202 | 6.253 | 6.098 | 6.192 | 28,370 | -0.06(-0.89%) |
Apr 21, 2005 | 6.255 | 6.255 | 6.178 | 6.248 | 27,448 | +0.12(+2.02%) |
Apr 20, 2005 | 6.023 | 6.141 | 5.957 | 6.125 | 530,582 | -0.04(-0.71%) |
Apr 19, 2005 | 6.025 | 6.275 | 6.025 | 6.168 | 153,678 | +0.13(+2.23%) |
Apr 18, 2005 | 6.112 | 6.369 | 6.034 | 6.034 | 68,843 | -0.00(-0.06%) |
Apr 15, 2005 | 6.173 | 6.260 | 5.940 | 6.037 | 90,670 | -0.09(-1.50%) |
Apr 14, 2005 | 6.049 | 6.178 | 6.049 | 6.129 | 66,752 | +0.09(+1.48%) |
Apr 13, 2005 | 6.267 | 6.267 | 6.040 | 6.040 | 16,700 | -0.11(-1.85%) |
Apr 12, 2005 | 6.016 | 6.207 | 6.008 | 6.154 | 69,339 | +0.11(+1.84%) |
Apr 11, 2005 | 6.209 | 6.236 | 6.028 | 6.042 | 66,870 | -0.23(-3.67%) |
Apr 08, 2005 | 6.372 | 6.456 | 6.195 | 6.272 | 97,019 | -0.17(-2.63%) |
Apr 07, 2005 | 6.306 | 6.529 | 6.251 | 6.442 | 81,972 | +0.24(+3.87%) |
Apr 06, 2005 | 6.377 | 6.377 | 6.190 | 6.202 | 115,678 | -0.08(-1.35%) |
Apr 05, 2005 | 6.105 | 6.352 | 6.105 | 6.287 | 96,039 | +0.05(+0.78%) |
Apr 04, 2005 | 6.064 | 6.265 | 6.064 | 6.238 | 44,476 | +0.12(+1.94%) |
Apr 01, 2005 | 6.297 | 6.369 | 6.020 | 6.120 | 31,549 | -0.13(-2.13%) |
Mar 31, 2005 | 6.357 | 6.381 | 6.134 | 6.253 | 59,504 | -0.04(-0.69%) |
Mar 30, 2005 | 6.178 | 6.338 | 6.093 | 6.297 | 101,639 | +0.18(+2.89%) |
Mar 29, 2005 | 6.226 | 6.299 | 6.088 | 6.120 | 65,148 | -0.13(-2.09%) |
Mar 28, 2005 | 6.243 | 6.309 | 6.214 | 6.251 | 155,728 | +0.01(+0.16%) |
Mar 24, 2005 | 6.372 | 6.393 | 6.226 | 6.241 | 93,516 | -0.04(-0.60%) |
Mar 23, 2005 | 6.323 | 6.493 | 6.267 | 6.278 | 155,590 | -0.11(-1.69%) |
Mar 22, 2005 | 6.454 | 6.568 | 6.333 | 6.386 | 132,412 | -0.02(-0.30%) |
Mar 21, 2005 | 6.636 | 6.636 | 6.367 | 6.406 | 65,882 | -0.14(-2.11%) |
Mar 18, 2005 | 6.905 | 6.905 | 6.493 | 6.544 | 279,761 | -0.26(-3.81%) |
Mar 17, 2005 | 6.675 | 6.890 | 6.675 | 6.803 | 100,802 | +0.04(+0.57%) |
Mar 16, 2005 | 6.670 | 6.844 | 6.670 | 6.764 | 65,005 | -0.04(-0.57%) |
Mar 15, 2005 | 6.917 | 6.965 | 6.737 | 6.803 | 89,649 | +0.02(+0.29%) |
Mar 14, 2005 | 6.868 | 6.868 | 6.611 | 6.784 | 34,218 | -0.08(-1.23%) |
Mar 11, 2005 | 6.834 | 6.902 | 6.699 | 6.868 | 59,454 | +0.04(+0.64%) |
Mar 10, 2005 | 7.062 | 7.181 | 6.469 | 6.825 | 156,281 | -0.26(-3.69%) |
Mar 09, 2005 | 7.065 | 7.086 | 6.897 | 7.086 | 127,137 | +0.02(+0.34%) |
Mar 08, 2005 | 7.094 | 7.123 | 6.982 | 7.062 | 143,639 | +0.07(+1.04%) |
Mar 07, 2005 | 7.002 | 7.098 | 6.796 | 6.989 | 162,709 | +0.02(+0.31%) |
Mar 04, 2005 | 6.965 | 6.968 | 6.859 | 6.968 | 356,788 | +0.10(+1.41%) |
Mar 03, 2005 | 6.854 | 6.985 | 6.839 | 6.871 | 108,923 | +0.10(+1.54%) |
Mar 02, 2005 | 6.675 | 6.842 | 6.582 | 6.767 | 153,119 | +0.05(+0.69%) |
Mar 01, 2005 | 6.381 | 6.747 | 6.381 | 6.721 | 107,263 | +0.23(+3.47%) |
Feb 28, 2005 | 6.338 | 6.519 | 6.338 | 6.495 | 62,256 | +0.04(+0.56%) |
Feb 25, 2005 | 6.435 | 6.481 | 6.384 | 6.459 | 21,243 | -0.01(-0.19%) |
Feb 24, 2005 | 6.362 | 6.517 | 6.299 | 6.471 | 119,429 | +0.15(+2.34%) |
Feb 23, 2005 | 6.391 | 6.391 | 6.251 | 6.323 | 50,401 | +0.02(+0.38%) |
Feb 22, 2005 | 6.493 | 6.645 | 6.079 | 6.299 | 86,763 | -0.09(-1.44%) |
Feb 18, 2005 | 6.512 | 6.534 | 6.309 | 6.391 | 58,384 | -0.00(-0.08%) |
Feb 17, 2005 | 6.420 | 6.519 | 6.362 | 6.396 | 66,342 | +0.00(+0.06%) |
Feb 16, 2005 | 6.556 | 6.684 | 6.360 | 6.392 | 94,330 | -0.23(-3.46%) |
Feb 15, 2005 | 6.684 | 6.684 | 6.563 | 6.621 | 79,022 | +0.15(+2.24%) |
Feb 14, 2005 | 6.471 | 6.587 | 6.427 | 6.476 | 28,343 | -0.06(-0.93%) |
Feb 11, 2005 | 6.643 | 6.643 | 6.502 | 6.536 | 112,266 | +0.00(+0.00%) |
Feb 10, 2005 | 6.539 | 6.578 | 6.471 | 6.536 | 63,351 | +0.02(+0.30%) |
Feb 09, 2005 | 6.553 | 6.599 | 6.517 | 6.517 | 147,007 | -0.02(-0.37%) |
Feb 08, 2005 | 6.602 | 6.614 | 6.522 | 6.541 | 124,267 | -0.08(-1.14%) |
Feb 07, 2005 | 6.616 | 6.735 | 6.297 | 6.616 | 242,838 | -0.09(-1.30%) |
Feb 04, 2005 | 6.662 | 6.735 | 6.662 | 6.704 | 73,827 | -0.02(-0.25%) |
Feb 03, 2005 | 6.733 | 6.733 | 6.517 | 6.721 | 120,304 | -0.01(-0.18%) |
Feb 02, 2005 | 6.512 | 6.832 | 6.488 | 6.733 | 314,890 | +0.22(+3.42%) |
Feb 01, 2005 | 6.297 | 6.532 | 6.251 | 6.510 | 183,661 | +0.23(+3.59%) |
Jan 31, 2005 | 6.127 | 6.287 | 6.057 | 6.284 | 432,473 | +0.18(+3.02%) |
Jan 28, 2005 | 6.042 | 6.100 | 6.025 | 6.100 | 79,627 | +0.05(+0.80%) |
Jan 27, 2005 | 6.042 | 6.111 | 6.008 | 6.052 | 49,553 | +0.03(+0.53%) |
Jan 26, 2005 | 5.962 | 6.098 | 5.722 | 6.020 | 140,585 | +0.19(+3.20%) |
Jan 25, 2005 | 5.812 | 5.834 | 5.696 | 5.834 | 46,524 | +0.02(+0.38%) |
Jan 24, 2005 | 5.974 | 5.974 | 5.759 | 5.812 | 32,025 | -0.06(-0.99%) |
Jan 21, 2005 | 5.911 | 6.173 | 5.759 | 5.870 | 53,147 | +0.05(+0.79%) |
Jan 20, 2005 | 5.877 | 6.100 | 5.824 | 5.824 | 52,217 | -0.18(-2.95%) |
Jan 19, 2005 | 6.001 | 6.166 | 5.948 | 6.001 | 59,369 | +0.07(+1.14%) |
Jan 18, 2005 | 5.814 | 5.933 | 5.662 | 5.933 | 38,323 | +0.08(+1.32%) |
Jan 14, 2005 | 5.662 | 5.868 | 5.647 | 5.856 | 71,347 | +0.09(+1.64%) |
Jan 13, 2005 | 5.812 | 5.829 | 5.679 | 5.761 | 76,072 | -0.06(-1.04%) |
Jan 12, 2005 | 5.819 | 5.933 | 5.633 | 5.822 | 56,218 | -0.08(-1.35%) |
Jan 11, 2005 | 5.906 | 6.008 | 5.766 | 5.902 | 84,630 | -0.09(-1.58%) |
Jan 10, 2005 | 6.057 | 6.151 | 5.996 | 5.996 | 25,971 | -0.07(-1.16%) |
Jan 07, 2005 | 6.238 | 6.238 | 5.984 | 6.066 | 75,238 | -0.07(-1.11%) |
Jan 06, 2005 | 6.057 | 6.221 | 6.011 | 6.134 | 52,693 | +0.08(+1.24%) |
Jan 05, 2005 | 6.001 | 6.178 | 5.962 | 6.059 | 63,967 | -0.10(-1.69%) |
Jan 04, 2005 | 6.081 | 6.163 | 6.020 | 6.163 | 40,899 | +0.11(+1.80%) |
Jan 03, 2005 | 6.129 | 6.163 | 6.013 | 6.054 | 33,081 | -0.08(-1.23%) |
Dec 31, 2004 | 6.130 | 6.226 | 6.120 | 6.129 | 38,524 | -0.05(-0.86%) |
Dec 30, 2004 | 6.141 | 6.275 | 6.125 | 6.183 | 22,289 | +0.12(+1.92%) |
Dec 29, 2004 | 6.166 | 6.166 | 6.062 | 6.066 | 49,807 | -0.05(-0.87%) |
Dec 28, 2004 | 5.759 | 6.120 | 5.730 | 6.120 | 130,433 | +0.34(+5.91%) |
Dec 27, 2004 | 5.841 | 5.856 | 5.778 | 5.778 | 19,537 | -0.05(-0.79%) |
Dec 23, 2004 | 5.790 | 5.853 | 5.761 | 5.824 | 36,323 | -0.03(-0.50%) |
Dec 22, 2004 | 5.846 | 5.892 | 5.814 | 5.853 | 11,832 | +0.06(+0.96%) |
Dec 21, 2004 | 5.776 | 5.865 | 5.764 | 5.797 | 48,706 | +0.08(+1.48%) |
Dec 20, 2004 | 5.715 | 5.824 | 5.710 | 5.713 | 6,604 | -0.10(-1.75%) |
Dec 17, 2004 | 5.856 | 5.875 | 5.756 | 5.814 | 62,465 | +0.01(+0.17%) |
Dec 16, 2004 | 5.897 | 5.897 | 5.805 | 5.805 | 16,785 | -0.13(-2.20%) |
Dec 15, 2004 | 5.875 | 5.953 | 5.873 | 5.936 | 33,021 | +0.02(+0.33%) |
Dec 14, 2004 | 5.814 | 5.921 | 5.778 | 5.916 | 7,980 | +0.13(+2.22%) |
Dec 13, 2004 | 5.841 | 5.841 | 5.788 | 5.788 | 35,222 | +0.02(+0.34%) |
Dec 10, 2004 | 5.744 | 5.814 | 5.667 | 5.768 | 26,416 | +0.08(+1.32%) |
Dec 09, 2004 | 5.642 | 5.713 | 5.613 | 5.693 | 7,704 | -0.15(-2.53%) |
Dec 08, 2004 | 5.822 | 5.860 | 5.739 | 5.841 | 39,625 | +0.13(+2.25%) |
Dec 07, 2004 | 5.640 | 5.909 | 5.640 | 5.713 | 86,680 | -0.07(-1.13%) |
Dec 06, 2004 | 5.873 | 5.892 | 5.768 | 5.778 | 25,316 | -0.16(-2.65%) |
Dec 03, 2004 | 6.175 | 6.251 | 5.936 | 5.936 | 33,846 | -0.24(-3.88%) |
Dec 02, 2004 | 6.057 | 6.192 | 6.008 | 6.175 | 45,129 | +0.05(+0.79%) |
Dec 01, 2004 | 5.875 | 6.173 | 5.875 | 6.127 | 48,431 | +0.18(+3.01%) |
Nov 30, 2004 | 5.999 | 6.057 | 5.897 | 5.948 | 21,738 | -0.11(-1.80%) |
Nov 29, 2004 | 5.948 | 6.057 | 5.885 | 6.057 | 45,954 | +0.13(+2.17%) |
Nov 26, 2004 | 5.749 | 5.933 | 5.749 | 5.928 | 7,704 | +0.05(+0.78%) |
Nov 24, 2004 | 5.875 | 5.919 | 5.781 | 5.882 | 27,517 | +0.14(+2.40%) |
Nov 23, 2004 | 5.558 | 5.785 | 5.553 | 5.744 | 31,920 | +0.10(+1.76%) |
Nov 22, 2004 | 5.715 | 5.773 | 5.575 | 5.645 | 35,497 | -0.05(-0.81%) |
Nov 19, 2004 | 5.541 | 5.766 | 5.512 | 5.691 | 141,991 | +0.09(+1.56%) |
Nov 18, 2004 | 5.674 | 5.674 | 5.550 | 5.604 | 54,209 | -0.05(-0.94%) |
Nov 17, 2004 | 5.868 | 5.933 | 5.621 | 5.657 | 53,384 | -0.16(-2.79%) |
Nov 16, 2004 | 5.817 | 5.875 | 5.817 | 5.819 | 14,309 | -0.07(-1.15%) |
Nov 15, 2004 | 5.776 | 6.541 | 5.766 | 5.887 | 354,703 | +0.11(+1.93%) |
Nov 12, 2004 | 5.725 | 5.776 | 5.676 | 5.776 | 20,087 | +0.06(+1.06%) |
Nov 11, 2004 | 5.715 | 5.720 | 5.664 | 5.715 | 72,921 | -0.12(-1.99%) |
Nov 10, 2004 | 5.817 | 5.885 | 5.817 | 5.831 | 34,947 | -0.03(-0.50%) |
Nov 09, 2004 | 5.727 | 5.933 | 5.727 | 5.860 | 69,344 | +0.09(+1.51%) |
Nov 08, 2004 | 5.936 | 5.936 | 5.705 | 5.773 | 48,981 | -0.21(-3.44%) |
Nov 05, 2004 | 6.020 | 6.052 | 5.919 | 5.979 | 45,679 | -0.08(-1.28%) |
Nov 04, 2004 | 6.025 | 6.057 | 5.962 | 6.057 | 14,309 | +0.01(+0.24%) |
Nov 03, 2004 | 5.909 | 6.088 | 5.909 | 6.042 | 72,921 | +0.10(+1.71%) |
Nov 02, 2004 | 5.853 | 6.001 | 5.853 | 5.940 | 72,371 | +0.11(+1.83%) |
Nov 01, 2004 | 5.965 | 5.965 | 5.817 | 5.834 | 12,382 | -0.06(-1.05%) |
Oct 29, 2004 | 5.962 | 5.994 | 5.870 | 5.896 | 39,625 | -0.09(-1.48%) |
Oct 28, 2004 | 5.778 | 6.057 | 5.744 | 5.984 | 117,775 | +0.17(+2.96%) |
Oct 27, 2004 | 5.698 | 5.822 | 5.686 | 5.812 | 25,866 | +0.04(+0.63%) |
Oct 26, 2004 | 5.686 | 5.783 | 5.616 | 5.776 | 82,002 | +0.08(+1.36%) |
Oct 25, 2004 | 5.667 | 5.785 | 5.659 | 5.698 | 32,195 | +0.03(+0.56%) |
Oct 22, 2004 | 5.882 | 5.887 | 5.606 | 5.667 | 34,947 | -0.21(-3.63%) |
Oct 21, 2004 | 5.686 | 5.885 | 5.635 | 5.880 | 69,344 | +0.17(+2.93%) |
Oct 20, 2004 | 5.599 | 5.747 | 5.599 | 5.713 | 22,289 | +0.18(+3.24%) |
Oct 19, 2004 | 5.742 | 5.928 | 5.533 | 5.533 | 197,026 | -0.27(-4.71%) |
Oct 18, 2004 | 5.841 | 5.926 | 5.749 | 5.807 | 41,826 | -0.03(-0.54%) |
Oct 15, 2004 | 5.807 | 5.839 | 5.669 | 5.839 | 24,765 | +0.03(+0.46%) |
Oct 14, 2004 | 5.572 | 5.815 | 5.572 | 5.812 | 129,333 | +0.18(+3.23%) |
Oct 13, 2004 | 5.256 | 5.664 | 5.256 | 5.630 | 57,787 | +0.29(+5.44%) |
Oct 12, 2004 | 5.359 | 5.386 | 5.112 | 5.340 | 44,853 | -0.05(-0.90%) |
Oct 11, 2004 | 5.468 | 5.509 | 5.262 | 5.388 | 37,699 | -0.03(-0.49%) |
Oct 08, 2004 | 5.543 | 5.570 | 5.344 | 5.415 | 62,465 | -0.11(-1.93%) |
Oct 07, 2004 | 5.539 | 5.625 | 5.388 | 5.521 | 86,405 | -0.06(-1.04%) |
Oct 06, 2004 | 5.512 | 5.686 | 5.386 | 5.579 | 120,527 | +0.17(+3.09%) |
Oct 05, 2004 | 5.245 | 5.536 | 5.218 | 5.412 | 97,137 | +0.12(+2.20%) |
Oct 04, 2004 | 5.255 | 5.403 | 5.223 | 5.296 | 70,445 | -0.03(-0.59%) |
Oct 01, 2004 | 5.252 | 5.330 | 5.209 | 5.327 | 51,182 | +0.03(+0.64%) |
Sep 30, 2004 | 5.122 | 5.294 | 5.122 | 5.294 | 31,920 | +0.09(+1.68%) |
Sep 29, 2004 | 5.153 | 5.279 | 5.131 | 5.206 | 53,384 | +0.09(+1.80%) |
Sep 28, 2004 | 5.159 | 5.192 | 5.063 | 5.114 | 18,987 | -0.03(-0.66%) |
Sep 27, 2004 | 4.991 | 5.192 | 4.974 | 5.148 | 62,190 | +0.15(+2.91%) |
Sep 24, 2004 | 4.785 | 5.056 | 4.780 | 5.003 | 94,110 | +0.08(+1.67%) |
Sep 23, 2004 | 4.952 | 5.124 | 4.906 | 4.920 | 38,799 | -0.09(-1.88%) |
Sep 22, 2004 | 5.027 | 5.139 | 4.954 | 5.015 | 75,398 | -0.06(-1.24%) |
Sep 21, 2004 | 5.109 | 5.204 | 5.063 | 5.078 | 96,036 | -0.09(-1.69%) |
Sep 20, 2004 | 5.117 | 5.201 | 5.090 | 5.165 | 36,598 | +0.02(+0.47%) |
Sep 17, 2004 | 5.390 | 5.453 | 5.107 | 5.141 | 97,963 | -0.06(-1.16%) |
Sep 16, 2004 | 5.102 | 5.245 | 5.102 | 5.201 | 76,499 | +0.02(+0.33%) |
Sep 15, 2004 | 5.129 | 5.330 | 5.129 | 5.185 | 95,761 | -0.01(-0.14%) |
Sep 14, 2004 | 5.311 | 5.330 | 5.100 | 5.192 | 44,853 | -0.04(-0.70%) |
Sep 13, 2004 | 5.281 | 5.475 | 5.063 | 5.228 | 135,662 | -0.03(-0.64%) |
Sep 10, 2004 | 5.071 | 5.264 | 5.049 | 5.262 | 55,585 | +0.20(+3.92%) |
Sep 09, 2004 | 5.061 | 5.170 | 4.983 | 5.063 | 109,245 | +0.08(+1.65%) |
Sep 08, 2004 | 5.076 | 5.122 | 4.979 | 4.981 | 100,439 | -0.11(-2.19%) |
Sep 07, 2004 | 5.272 | 5.272 | 4.916 | 5.092 | 67,143 | -0.01(-0.28%) |
Sep 03, 2004 | 5.294 | 5.294 | 5.054 | 5.107 | 49,807 | -0.06(-1.08%) |
Sep 02, 2004 | 4.993 | 5.277 | 4.879 | 5.163 | 66,868 | +0.19(+3.90%) |