Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.509 | 4.531 | 4.499 | 4.517 | 775,744 | +0.03(+0.71%) |
Oct 28, 2005 | 4.431 | 4.495 | 4.431 | 4.485 | 791,478 | +0.06(+1.37%) |
Oct 27, 2005 | 4.460 | 4.477 | 4.417 | 4.424 | 1,244,113 | -0.06(-1.43%) |
Oct 26, 2005 | 4.485 | 4.524 | 4.481 | 4.488 | 1,205,621 | -0.02(-0.55%) |
Oct 25, 2005 | 4.556 | 4.570 | 4.485 | 4.513 | 1,246,080 | -0.16(-3.43%) |
Oct 24, 2005 | 4.581 | 4.673 | 4.570 | 4.673 | 490,846 | +0.11(+2.50%) |
Oct 21, 2005 | 4.598 | 4.613 | 4.541 | 4.559 | 419,761 | +0.02(+0.39%) |
Oct 20, 2005 | 4.613 | 4.613 | 4.524 | 4.541 | 763,944 | -0.08(-1.69%) |
Oct 19, 2005 | 4.620 | 4.623 | 4.516 | 4.620 | 1,397,801 | +0.05(+1.01%) |
Oct 18, 2005 | 4.606 | 4.613 | 4.559 | 4.574 | 658,863 | -0.07(-1.61%) |
Oct 17, 2005 | 4.648 | 4.680 | 4.634 | 4.648 | 1,209,273 | -0.02(-0.46%) |
Oct 14, 2005 | 4.623 | 4.687 | 4.598 | 4.670 | 1,188,201 | +0.12(+2.74%) |
Oct 13, 2005 | 4.541 | 4.552 | 4.495 | 4.545 | 1,210,116 | -0.03(-0.70%) |
Oct 12, 2005 | 4.623 | 4.645 | 4.574 | 4.577 | 1,249,732 | -0.02(-0.54%) |
Oct 11, 2005 | 4.666 | 4.666 | 4.595 | 4.602 | 919,036 | -0.04(-0.77%) |
Oct 10, 2005 | 4.666 | 4.684 | 4.630 | 4.638 | 651,558 | +0.02(+0.54%) |
Oct 07, 2005 | 4.613 | 4.634 | 4.598 | 4.613 | 1,018,779 | +0.00(+0.00%) |
Oct 06, 2005 | 4.588 | 4.630 | 4.588 | 4.613 | 1,331,493 | +0.04(+0.93%) |
Oct 05, 2005 | 4.634 | 4.641 | 4.570 | 4.570 | 922,689 | -0.06(-1.23%) |
Oct 04, 2005 | 4.645 | 4.677 | 4.627 | 4.627 | 504,051 | -0.01(-0.23%) |
Oct 03, 2005 | 4.652 | 4.655 | 4.627 | 4.638 | 605,198 | -0.05(-1.06%) |
Sep 30, 2005 | 4.698 | 4.727 | 4.680 | 4.687 | 552,096 | -0.04(-0.75%) |
Sep 29, 2005 | 4.648 | 4.727 | 4.641 | 4.723 | 1,379,257 | +0.07(+1.53%) |
Sep 28, 2005 | 4.655 | 4.680 | 4.645 | 4.652 | 1,973,499 | +0.07(+1.48%) |
Sep 27, 2005 | 4.581 | 4.602 | 4.559 | 4.584 | 801,874 | -0.02(-0.46%) |
Sep 26, 2005 | 4.549 | 4.616 | 4.549 | 4.606 | 768,439 | +0.14(+3.19%) |
Sep 23, 2005 | 4.463 | 4.488 | 4.456 | 4.463 | 577,664 | -0.02(-0.56%) |
Sep 22, 2005 | 4.453 | 4.492 | 4.442 | 4.488 | 854,414 | +0.06(+1.29%) |
Sep 21, 2005 | 4.453 | 4.460 | 4.420 | 4.431 | 858,910 | -0.02(-0.56%) |
Sep 20, 2005 | 4.460 | 4.495 | 4.438 | 4.456 | 709,717 | +0.00(+0.08%) |
Sep 19, 2005 | 4.460 | 4.463 | 4.442 | 4.453 | 596,489 | -0.08(-1.81%) |
Sep 16, 2005 | 4.541 | 4.549 | 4.502 | 4.534 | 606,884 | +0.01(+0.32%) |
Sep 15, 2005 | 4.520 | 4.524 | 4.502 | 4.520 | 679,373 | -0.00(-0.08%) |
Sep 14, 2005 | 4.531 | 4.559 | 4.509 | 4.524 | 639,757 | +0.03(+0.63%) |
Sep 13, 2005 | 4.506 | 4.520 | 4.492 | 4.495 | 349,520 | -0.03(-0.71%) |
Sep 12, 2005 | 4.502 | 4.538 | 4.492 | 4.527 | 493,093 | -0.05(-1.17%) |
Sep 09, 2005 | 4.577 | 4.591 | 4.566 | 4.581 | 558,558 | +0.04(+0.86%) |
Sep 08, 2005 | 4.517 | 4.559 | 4.517 | 4.541 | 410,209 | +0.00(+0.00%) |
Sep 07, 2005 | 4.549 | 4.556 | 4.520 | 4.541 | 572,326 | -0.02(-0.39%) |
Sep 06, 2005 | 4.524 | 4.566 | 4.524 | 4.559 | 881,949 | +0.09(+1.99%) |
Sep 02, 2005 | 4.453 | 4.502 | 4.438 | 4.470 | 697,074 | +0.02(+0.48%) |
Sep 01, 2005 | 4.420 | 4.485 | 4.420 | 4.449 | 864,529 | +0.06(+1.38%) |
Aug 31, 2005 | 4.307 | 4.388 | 4.289 | 4.388 | 1,556,827 | +0.09(+2.15%) |
Aug 30, 2005 | 4.307 | 4.307 | 4.271 | 4.296 | 580,193 | -0.01(-0.17%) |
Aug 29, 2005 | 4.289 | 4.328 | 4.275 | 4.303 | 701,288 | +0.01(+0.25%) |
Aug 26, 2005 | 4.317 | 4.324 | 4.285 | 4.292 | 674,878 | -0.03(-0.66%) |
Aug 25, 2005 | 4.339 | 4.349 | 4.314 | 4.321 | 1,561,885 | -0.01(-0.33%) |
Aug 24, 2005 | 4.364 | 4.374 | 4.335 | 4.335 | 1,044,909 | -0.02(-0.57%) |
Aug 23, 2005 | 4.403 | 4.403 | 4.339 | 4.360 | 704,660 | -0.06(-1.29%) |
Aug 22, 2005 | 4.403 | 4.449 | 4.385 | 4.417 | 1,188,201 | +0.06(+1.31%) |
Aug 19, 2005 | 4.349 | 4.367 | 4.321 | 4.360 | 1,006,136 | +0.02(+0.57%) |
Aug 18, 2005 | 4.335 | 4.353 | 4.321 | 4.335 | 777,992 | -0.04(-0.81%) |
Aug 17, 2005 | 4.388 | 4.413 | 4.367 | 4.371 | 636,386 | -0.05(-1.21%) |
Aug 16, 2005 | 4.470 | 4.470 | 4.406 | 4.424 | 511,637 | -0.05(-1.11%) |
Aug 15, 2005 | 4.467 | 4.485 | 4.449 | 4.474 | 885,883 | -0.03(-0.63%) |
Aug 12, 2005 | 4.477 | 4.527 | 4.474 | 4.502 | 743,152 | -0.01(-0.16%) |
Aug 11, 2005 | 4.442 | 4.513 | 4.442 | 4.509 | 539,734 | +0.07(+1.60%) |
Aug 10, 2005 | 4.456 | 4.481 | 4.424 | 4.438 | 705,503 | -0.01(-0.32%) |
Aug 09, 2005 | 4.428 | 4.460 | 4.406 | 4.453 | 438,586 | +0.04(+0.81%) |
Aug 08, 2005 | 4.442 | 4.449 | 4.413 | 4.417 | 413,299 | -0.01(-0.32%) |
Aug 05, 2005 | 4.428 | 4.456 | 4.396 | 4.431 | 829,409 | -0.02(-0.40%) |
Aug 04, 2005 | 4.456 | 4.470 | 4.406 | 4.449 | 1,168,253 | -0.03(-0.71%) |
Aug 03, 2005 | 4.417 | 4.499 | 4.417 | 4.481 | 742,590 | +0.08(+1.78%) |
Aug 02, 2005 | 4.399 | 4.417 | 4.381 | 4.403 | 500,679 | +0.00(+0.08%) |
Aug 01, 2005 | 4.417 | 4.420 | 4.396 | 4.399 | 358,511 | +0.02(+0.41%) |
Jul 29, 2005 | 4.392 | 4.413 | 4.364 | 4.381 | 730,790 | -0.01(-0.16%) |
Jul 28, 2005 | 4.371 | 4.406 | 4.346 | 4.388 | 555,749 | +0.05(+1.23%) |
Jul 27, 2005 | 4.317 | 4.339 | 4.271 | 4.335 | 742,871 | +0.00(+0.08%) |
Jul 26, 2005 | 4.328 | 4.342 | 4.296 | 4.332 | 275,345 | +0.00(+0.08%) |
Jul 25, 2005 | 4.332 | 4.342 | 4.310 | 4.328 | 404,308 | +0.00(+0.00%) |
Jul 22, 2005 | 4.364 | 4.364 | 4.307 | 4.328 | 311,871 | -0.03(-0.65%) |
Jul 21, 2005 | 4.353 | 4.378 | 4.314 | 4.356 | 474,550 | +0.02(+0.41%) |
Jul 20, 2005 | 4.278 | 4.346 | 4.257 | 4.339 | 600,422 | +0.05(+1.25%) |
Jul 19, 2005 | 4.264 | 4.303 | 4.246 | 4.285 | 409,366 | +0.00(+0.08%) |
Jul 18, 2005 | 4.275 | 4.296 | 4.260 | 4.282 | 498,713 | +0.01(+0.17%) |
Jul 15, 2005 | 4.275 | 4.299 | 4.250 | 4.275 | 201,452 | -0.01(-0.33%) |
Jul 14, 2005 | 4.289 | 4.307 | 4.267 | 4.289 | 605,198 | +0.01(+0.17%) |
Jul 13, 2005 | 4.246 | 4.282 | 4.243 | 4.282 | 395,036 | +0.02(+0.50%) |
Jul 12, 2005 | 4.239 | 4.282 | 4.235 | 4.260 | 420,604 | +0.05(+1.18%) |
Jul 11, 2005 | 4.178 | 4.228 | 4.178 | 4.210 | 422,852 | +0.07(+1.63%) |
Jul 08, 2005 | 4.093 | 4.157 | 4.093 | 4.143 | 351,206 | +0.05(+1.22%) |
Jul 07, 2005 | 4.022 | 4.093 | 4.008 | 4.093 | 455,725 | -0.04(-0.95%) |
Jul 06, 2005 | 4.122 | 4.157 | 4.122 | 4.132 | 528,495 | +0.01(+0.17%) |
Jul 05, 2005 | 4.097 | 4.146 | 4.097 | 4.125 | 377,055 | -0.00(-0.09%) |
Jul 01, 2005 | 4.150 | 4.171 | 4.114 | 4.129 | 401,780 | +0.01(+0.17%) |
Jun 30, 2005 | 4.132 | 4.157 | 4.107 | 4.122 | 501,803 | -0.01(-0.17%) |
Jun 29, 2005 | 4.114 | 4.154 | 4.104 | 4.129 | 388,855 | +0.04(+1.05%) |
Jun 28, 2005 | 4.047 | 4.104 | 4.047 | 4.086 | 479,326 | +0.01(+0.17%) |
Jun 27, 2005 | 4.075 | 4.097 | 4.047 | 4.079 | 880,263 | +0.01(+0.17%) |
Jun 24, 2005 | 4.082 | 4.097 | 4.061 | 4.072 | 240,787 | -0.01(-0.26%) |
Jun 23, 2005 | 4.125 | 4.139 | 4.079 | 4.082 | 1,042,380 | -0.06(-1.46%) |
Jun 22, 2005 | 4.154 | 4.171 | 4.135 | 4.143 | 554,906 | -0.01(-0.34%) |
Jun 21, 2005 | 4.129 | 4.157 | 4.104 | 4.157 | 752,143 | +0.02(+0.60%) |
Jun 20, 2005 | 4.122 | 4.143 | 4.093 | 4.132 | 527,933 | -0.05(-1.11%) |
Jun 17, 2005 | 4.136 | 4.178 | 4.122 | 4.178 | 584,126 | +0.09(+2.09%) |
Jun 16, 2005 | 4.082 | 4.104 | 4.068 | 4.093 | 295,575 | +0.03(+0.79%) |
Jun 15, 2005 | 4.082 | 4.086 | 4.029 | 4.061 | 347,553 | +0.01(+0.35%) |
Jun 14, 2005 | 4.033 | 4.065 | 4.029 | 4.047 | 456,006 | +0.00(+0.00%) |
Jun 13, 2005 | 4.029 | 4.063 | 4.015 | 4.047 | 300,632 | -0.02(-0.44%) |
Jun 10, 2005 | 4.075 | 4.104 | 4.043 | 4.065 | 343,339 | -0.02(-0.52%) |
Jun 09, 2005 | 4.057 | 4.097 | 4.047 | 4.086 | 641,443 | +0.02(+0.44%) |
Jun 08, 2005 | 4.104 | 4.118 | 4.054 | 4.068 | 551,815 | -0.04(-0.95%) |
Jun 07, 2005 | 4.089 | 4.161 | 4.089 | 4.107 | 854,976 | +0.02(+0.61%) |
Jun 06, 2005 | 4.086 | 4.100 | 4.068 | 4.082 | 445,891 | +0.00(+0.00%) |
Jun 03, 2005 | 4.114 | 4.129 | 4.068 | 4.082 | 450,668 | -0.06(-1.38%) |
Jun 02, 2005 | 4.111 | 4.146 | 4.107 | 4.139 | 398,689 | +0.05(+1.22%) |
Jun 01, 2005 | 4.050 | 4.143 | 4.040 | 4.089 | 651,277 | +0.01(+0.17%) |
May 31, 2005 | 4.097 | 4.104 | 4.072 | 4.082 | 592,555 | -0.06(-1.54%) |
May 27, 2005 | 4.125 | 4.168 | 4.111 | 4.146 | 473,426 | +0.02(+0.43%) |
May 26, 2005 | 4.136 | 4.146 | 4.111 | 4.129 | 387,169 | -0.01(-0.17%) |
May 25, 2005 | 4.171 | 4.171 | 4.125 | 4.136 | 1,121,331 | -0.01(-0.34%) |
May 24, 2005 | 4.139 | 4.171 | 4.125 | 4.150 | 401,218 | -0.01(-0.26%) |
May 23, 2005 | 4.161 | 4.189 | 4.143 | 4.161 | 674,316 | +0.00(+0.00%) |
May 20, 2005 | 4.154 | 4.171 | 4.125 | 4.161 | 1,316,883 | -0.06(-1.52%) |
May 19, 2005 | 4.203 | 4.235 | 4.196 | 4.225 | 379,302 | +0.01(+0.34%) |
May 18, 2005 | 4.146 | 4.235 | 4.146 | 4.210 | 1,056,709 | +0.07(+1.81%) |
May 17, 2005 | 4.114 | 4.146 | 4.100 | 4.136 | 560,806 | -0.01(-0.26%) |
May 16, 2005 | 4.104 | 4.161 | 4.104 | 4.146 | 2,159,217 | +0.03(+0.69%) |
May 13, 2005 | 4.129 | 4.168 | 4.089 | 4.118 | 4,515,671 | +0.05(+1.31%) |
May 12, 2005 | 4.107 | 4.118 | 4.065 | 4.065 | 1,809,696 | -0.09(-2.23%) |
May 11, 2005 | 4.154 | 4.161 | 4.122 | 4.157 | 514,447 | +0.01(+0.26%) |
May 10, 2005 | 4.168 | 4.182 | 4.139 | 4.146 | 468,930 | -0.11(-2.59%) |
May 09, 2005 | 4.225 | 4.257 | 4.196 | 4.257 | 520,066 | +0.02(+0.59%) |
May 06, 2005 | 4.235 | 4.267 | 4.200 | 4.232 | 432,967 | -0.03(-0.67%) |
May 05, 2005 | 4.275 | 4.292 | 4.235 | 4.260 | 998,831 | -0.02(-0.58%) |
May 04, 2005 | 4.235 | 4.310 | 4.235 | 4.285 | 337,439 | +0.06(+1.35%) |
May 03, 2005 | 4.214 | 4.250 | 4.207 | 4.228 | 642,848 | +0.06(+1.54%) |
May 02, 2005 | 4.164 | 4.175 | 4.143 | 4.164 | 614,470 | +0.04(+0.86%) |
Apr 29, 2005 | 4.132 | 4.157 | 4.100 | 4.129 | 503,208 | +0.02(+0.61%) |
Apr 28, 2005 | 4.097 | 4.164 | 4.093 | 4.104 | 552,658 | -0.04(-1.03%) |
Apr 27, 2005 | 4.132 | 4.182 | 4.093 | 4.146 | 753,829 | -0.05(-1.19%) |
Apr 26, 2005 | 4.196 | 4.250 | 4.182 | 4.196 | 514,728 | -0.05(-1.09%) |
Apr 25, 2005 | 4.218 | 4.257 | 4.214 | 4.243 | 910,608 | +0.01(+0.25%) |
Apr 22, 2005 | 4.239 | 4.257 | 4.200 | 4.232 | 672,068 | +0.01(+0.17%) |
Apr 21, 2005 | 4.218 | 4.235 | 4.189 | 4.225 | 575,978 | +0.04(+1.02%) |
Apr 20, 2005 | 4.196 | 4.228 | 4.171 | 4.182 | 770,406 | -0.03(-0.76%) |
Apr 19, 2005 | 4.218 | 4.232 | 4.186 | 4.214 | 554,344 | +0.02(+0.51%) |
Apr 18, 2005 | 4.171 | 4.218 | 4.154 | 4.193 | 766,191 | -0.00(-0.08%) |
Apr 15, 2005 | 4.239 | 4.253 | 4.146 | 4.196 | 727,699 | -0.07(-1.75%) |
Apr 14, 2005 | 4.299 | 4.307 | 4.253 | 4.271 | 919,036 | -0.04(-0.83%) |
Apr 13, 2005 | 4.328 | 4.353 | 4.299 | 4.307 | 437,743 | -0.04(-0.98%) |
Apr 12, 2005 | 4.307 | 4.353 | 4.282 | 4.349 | 1,029,456 | -0.03(-0.65%) |
Apr 11, 2005 | 4.356 | 4.388 | 4.342 | 4.378 | 834,466 | +0.02(+0.41%) |
Apr 08, 2005 | 4.349 | 4.374 | 4.335 | 4.360 | 836,433 | +0.01(+0.16%) |
Apr 07, 2005 | 4.310 | 4.371 | 4.310 | 4.353 | 446,172 | +0.04(+0.99%) |
Apr 06, 2005 | 4.314 | 4.339 | 4.299 | 4.310 | 638,633 | +0.02(+0.50%) |
Apr 05, 2005 | 4.260 | 4.307 | 4.260 | 4.289 | 724,328 | +0.04(+0.84%) |
Apr 04, 2005 | 4.225 | 4.267 | 4.186 | 4.253 | 1,074,410 | -0.03(-0.66%) |
Apr 01, 2005 | 4.339 | 4.364 | 4.260 | 4.282 | 913,417 | -0.05(-1.07%) |
Mar 31, 2005 | 4.353 | 4.367 | 4.317 | 4.328 | 740,905 | -0.05(-1.22%) |
Mar 30, 2005 | 4.360 | 4.406 | 4.353 | 4.381 | 1,030,018 | +0.03(+0.65%) |
Mar 29, 2005 | 4.381 | 4.424 | 4.342 | 4.353 | 680,216 | -0.05(-1.05%) |
Mar 28, 2005 | 4.378 | 4.420 | 4.374 | 4.399 | 641,162 | +0.03(+0.65%) |
Mar 24, 2005 | 4.403 | 4.531 | 4.360 | 4.371 | 690,893 | -0.01(-0.16%) |
Mar 23, 2005 | 4.374 | 4.403 | 4.353 | 4.378 | 627,957 | -0.00(-0.08%) |
Mar 22, 2005 | 4.420 | 4.513 | 4.367 | 4.381 | 1,105,316 | -0.02(-0.48%) |
Mar 21, 2005 | 4.424 | 4.449 | 4.385 | 4.403 | 570,078 | -0.06(-1.43%) |
Mar 18, 2005 | 4.460 | 4.502 | 4.438 | 4.467 | 581,316 | +0.00(+0.08%) |
Mar 17, 2005 | 4.460 | 4.499 | 4.442 | 4.463 | 756,077 | +0.04(+0.88%) |
Mar 16, 2005 | 4.492 | 4.499 | 4.417 | 4.424 | 404,870 | -0.09(-2.05%) |
Mar 15, 2005 | 4.538 | 4.556 | 4.506 | 4.517 | 843,457 | -0.01(-0.16%) |
Mar 14, 2005 | 4.527 | 4.549 | 4.513 | 4.524 | 631,609 | -0.02(-0.39%) |
Mar 11, 2005 | 4.552 | 4.574 | 4.520 | 4.541 | 853,572 | -0.01(-0.31%) |
Mar 10, 2005 | 4.524 | 4.563 | 4.495 | 4.556 | 735,004 | +0.04(+0.87%) |
Mar 09, 2005 | 4.549 | 4.556 | 4.509 | 4.517 | 851,605 | -0.03(-0.63%) |
Mar 08, 2005 | 4.559 | 4.577 | 4.531 | 4.545 | 573,168 | +0.01(+0.16%) |
Mar 07, 2005 | 4.534 | 4.563 | 4.527 | 4.538 | 679,373 | -0.01(-0.23%) |
Mar 04, 2005 | 4.499 | 4.598 | 4.492 | 4.549 | 955,562 | +0.10(+2.32%) |
Mar 03, 2005 | 4.453 | 4.474 | 4.403 | 4.445 | 1,060,081 | +0.03(+0.64%) |
Mar 02, 2005 | 4.413 | 4.442 | 4.396 | 4.417 | 1,931,354 | -0.04(-0.80%) |
Mar 01, 2005 | 4.435 | 4.474 | 4.420 | 4.453 | 1,343,013 | +0.07(+1.71%) |
Feb 28, 2005 | 4.438 | 4.445 | 4.367 | 4.378 | 1,435,450 | -0.09(-1.99%) |
Feb 25, 2005 | 4.435 | 4.474 | 4.413 | 4.467 | 1,302,554 | +0.00(+0.08%) |
Feb 24, 2005 | 4.474 | 4.481 | 4.417 | 4.463 | 2,348,306 | +0.02(+0.56%) |
Feb 23, 2005 | 4.453 | 4.460 | 4.413 | 4.438 | 718,427 | +0.02(+0.40%) |
Feb 22, 2005 | 4.417 | 4.488 | 4.413 | 4.420 | 615,313 | -0.02(-0.40%) |
Feb 18, 2005 | 4.460 | 4.470 | 4.431 | 4.438 | 670,944 | -0.01(-0.32%) |
Feb 17, 2005 | 4.470 | 4.495 | 4.453 | 4.453 | 799,907 | -0.01(-0.24%) |
Feb 16, 2005 | 4.460 | 4.470 | 4.424 | 4.463 | 826,318 | -0.03(-0.63%) |
Feb 15, 2005 | 4.534 | 4.534 | 4.470 | 4.492 | 730,228 | -0.01(-0.24%) |
Feb 14, 2005 | 4.492 | 4.524 | 4.492 | 4.502 | 656,053 | +0.05(+1.04%) |
Feb 11, 2005 | 4.410 | 4.474 | 4.410 | 4.456 | 1,016,531 | +0.10(+2.20%) |
Feb 10, 2005 | 4.346 | 4.378 | 4.339 | 4.360 | 758,886 | +0.03(+0.74%) |
Feb 09, 2005 | 4.353 | 4.356 | 4.309 | 4.328 | 569,235 | +0.00(+0.00%) |
Feb 08, 2005 | 4.310 | 4.356 | 4.310 | 4.328 | 715,899 | +0.05(+1.25%) |
Feb 07, 2005 | 4.314 | 4.328 | 4.250 | 4.275 | 1,478,719 | -0.01(-0.17%) |
Feb 04, 2005 | 4.257 | 4.296 | 4.257 | 4.282 | 874,363 | +0.05(+1.26%) |
Feb 03, 2005 | 4.196 | 4.250 | 4.196 | 4.228 | 838,119 | -0.02(-0.50%) |
Feb 02, 2005 | 4.239 | 4.271 | 4.218 | 4.250 | 872,958 | +0.02(+0.59%) |
Feb 01, 2005 | 4.200 | 4.246 | 4.196 | 4.225 | 663,358 | +0.01(+0.34%) |
Jan 31, 2005 | 4.210 | 4.253 | 4.171 | 4.210 | 467,525 | +0.02(+0.42%) |
Jan 28, 2005 | 4.203 | 4.232 | 4.164 | 4.193 | 572,326 | +0.01(+0.26%) |
Jan 27, 2005 | 4.182 | 4.218 | 4.157 | 4.182 | 1,580,990 | -0.04(-1.01%) |
Jan 26, 2005 | 4.193 | 4.243 | 4.193 | 4.225 | 4,045,897 | +0.07(+1.63%) |
Jan 25, 2005 | 4.186 | 4.196 | 4.139 | 4.157 | 460,501 | -0.00(-0.09%) |
Jan 24, 2005 | 4.175 | 4.200 | 4.148 | 4.161 | 696,793 | -0.01(-0.34%) |
Jan 21, 2005 | 4.164 | 4.200 | 4.157 | 4.175 | 773,497 | -0.00(-0.08%) |
Jan 20, 2005 | 4.203 | 4.221 | 4.161 | 4.178 | 1,197,754 | -0.05(-1.18%) |
Jan 19, 2005 | 4.289 | 4.296 | 4.221 | 4.228 | 1,184,549 | -0.05(-1.25%) |
Jan 18, 2005 | 4.243 | 4.303 | 4.221 | 4.282 | 936,456 | +0.05(+1.26%) |
Jan 14, 2005 | 4.235 | 4.271 | 4.218 | 4.228 | 791,759 | -0.02(-0.42%) |
Jan 13, 2005 | 4.271 | 4.285 | 4.239 | 4.246 | 839,242 | -0.02(-0.42%) |
Jan 12, 2005 | 4.232 | 4.271 | 4.221 | 4.264 | 950,505 | +0.06(+1.53%) |
Jan 11, 2005 | 4.214 | 4.239 | 4.186 | 4.200 | 730,228 | +0.00(+0.08%) |
Jan 10, 2005 | 4.203 | 4.228 | 4.182 | 4.196 | 1,005,012 | +0.01(+0.34%) |
Jan 07, 2005 | 4.260 | 4.267 | 4.164 | 4.182 | 1,416,064 | -0.10(-2.41%) |
Jan 06, 2005 | 4.292 | 4.328 | 4.267 | 4.285 | 934,209 | +0.00(+0.08%) |
Jan 05, 2005 | 4.303 | 4.332 | 4.278 | 4.282 | 1,180,053 | -0.04(-0.91%) |
Jan 04, 2005 | 4.371 | 4.392 | 4.307 | 4.321 | 1,141,842 | -0.07(-1.70%) |
Jan 03, 2005 | 4.406 | 4.438 | 4.385 | 4.396 | 980,006 | -0.01(-0.16%) |
Dec 31, 2004 | 4.364 | 4.442 | 4.364 | 4.403 | 405,994 | -0.02(-0.56%) |
Dec 30, 2004 | 4.431 | 4.477 | 4.420 | 4.428 | 559,682 | -0.01(-0.24%) |
Dec 29, 2004 | 4.431 | 4.456 | 4.413 | 4.438 | 367,502 | +0.00(+0.00%) |
Dec 28, 2004 | 4.445 | 4.460 | 4.413 | 4.438 | 430,438 | +0.00(+0.08%) |
Dec 27, 2004 | 4.410 | 4.460 | 4.410 | 4.435 | 574,854 | +0.07(+1.55%) |
Dec 23, 2004 | 4.371 | 4.413 | 4.356 | 4.367 | 676,002 | +0.06(+1.41%) |
Dec 22, 2004 | 4.314 | 4.342 | 4.296 | 4.307 | 845,424 | +0.01(+0.25%) |
Dec 21, 2004 | 4.278 | 4.303 | 4.264 | 4.296 | 603,513 | +0.02(+0.50%) |
Dec 20, 2004 | 4.253 | 4.289 | 4.235 | 4.275 | 869,868 | +0.07(+1.61%) |
Dec 17, 2004 | 4.193 | 4.246 | 4.189 | 4.207 | 707,189 | -0.02(-0.42%) |
Dec 16, 2004 | 4.243 | 4.257 | 4.186 | 4.225 | 667,854 | -0.07(-1.66%) |
Dec 15, 2004 | 4.285 | 4.314 | 4.275 | 4.296 | 515,571 | +0.01(+0.25%) |
Dec 14, 2004 | 4.264 | 4.296 | 4.253 | 4.285 | 767,596 | -0.01(-0.33%) |
Dec 13, 2004 | 4.264 | 4.307 | 4.235 | 4.299 | 611,942 | +0.06(+1.51%) |
Dec 10, 2004 | 4.214 | 4.250 | 4.189 | 4.235 | 511,075 | -0.04(-0.92%) |
Dec 09, 2004 | 4.235 | 4.299 | 4.210 | 4.275 | 739,500 | -0.01(-0.33%) |
Dec 08, 2004 | 4.282 | 4.335 | 4.200 | 4.289 | 999,673 | +0.01(+0.17%) |
Dec 07, 2004 | 4.307 | 4.339 | 4.267 | 4.282 | 1,623,135 | -0.01(-0.33%) |
Dec 06, 2004 | 4.314 | 4.328 | 4.267 | 4.296 | 1,193,258 | +0.00(+0.08%) |
Dec 03, 2004 | 4.278 | 4.332 | 4.271 | 4.292 | 1,149,990 | +0.04(+1.01%) |
Dec 02, 2004 | 4.310 | 4.314 | 4.250 | 4.250 | 1,120,488 | -0.07(-1.73%) |
Dec 01, 2004 | 4.296 | 4.324 | 4.264 | 4.324 | 1,018,217 | +0.06(+1.33%) |
Nov 30, 2004 | 4.271 | 4.296 | 4.235 | 4.267 | 865,372 | -0.00(-0.08%) |
Nov 29, 2004 | 4.307 | 4.321 | 4.239 | 4.271 | 944,042 | -0.03(-0.66%) |
Nov 26, 2004 | 4.257 | 4.310 | 4.257 | 4.299 | 515,009 | +0.09(+2.11%) |
Nov 24, 2004 | 4.200 | 4.235 | 4.189 | 4.210 | 1,278,110 | +0.01(+0.17%) |
Nov 23, 2004 | 4.196 | 4.225 | 4.171 | 4.203 | 595,927 | -0.04(-0.92%) |
Nov 22, 2004 | 4.196 | 4.271 | 4.193 | 4.243 | 373,121 | +0.02(+0.42%) |
Nov 19, 2004 | 4.267 | 4.285 | 4.218 | 4.225 | 862,282 | +0.01(+0.25%) |
Nov 18, 2004 | 4.243 | 4.260 | 4.203 | 4.214 | 594,241 | -0.01(-0.34%) |
Nov 17, 2004 | 4.196 | 4.260 | 4.189 | 4.228 | 1,119,646 | +0.12(+2.95%) |
Nov 16, 2004 | 4.111 | 4.122 | 4.079 | 4.107 | 805,246 | -0.03(-0.77%) |
Nov 15, 2004 | 4.132 | 4.164 | 4.107 | 4.139 | 1,006,417 | +0.04(+0.87%) |
Nov 12, 2004 | 4.061 | 4.114 | 4.040 | 4.104 | 1,024,679 | +0.07(+1.77%) |
Nov 11, 2004 | 4.004 | 4.036 | 3.993 | 4.033 | 622,899 | +0.12(+3.00%) |
Nov 10, 2004 | 3.929 | 3.940 | 3.897 | 3.915 | 438,305 | -0.05(-1.26%) |
Nov 09, 2004 | 3.954 | 3.972 | 3.929 | 3.965 | 650,153 | -0.06(-1.50%) |
Nov 08, 2004 | 4.015 | 4.033 | 4.000 | 4.025 | 461,625 | -0.02(-0.62%) |
Nov 05, 2004 | 4.047 | 4.068 | 4.025 | 4.050 | 381,831 | +0.03(+0.80%) |
Nov 04, 2004 | 3.983 | 4.033 | 3.958 | 4.018 | 616,718 | +0.04(+1.07%) |
Nov 03, 2004 | 3.976 | 3.993 | 3.951 | 3.976 | 582,721 | +0.05(+1.36%) |
Nov 02, 2004 | 3.929 | 3.968 | 3.908 | 3.922 | 786,983 | -0.06(-1.52%) |