Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.74 | 10.93 | 10.63 | 10.85 | 19,690,498 | +0.18(+1.69%) |
Oct 28, 2005 | 10.41 | 10.68 | 10.40 | 10.67 | 12,192,142 | +0.36(+3.50%) |
Oct 27, 2005 | 10.58 | 10.70 | 10.31 | 10.31 | 12,200,256 | -0.31(-2.89%) |
Oct 26, 2005 | 10.75 | 10.84 | 10.57 | 10.62 | 11,208,201 | -0.08(-0.79%) |
Oct 25, 2005 | 10.74 | 10.78 | 10.57 | 10.70 | 14,771,253 | +0.00(+0.00%) |
Oct 24, 2005 | 10.62 | 10.84 | 10.55 | 10.70 | 16,431,006 | +5.42(+102.80%) |
Oct 21, 2005 | 5.272 | 5.299 | 5.218 | 5.276 | 19,834,436 | +0.08(+1.51%) |
Oct 20, 2005 | 5.235 | 5.284 | 5.159 | 5.198 | 21,785,516 | -0.05(-1.00%) |
Oct 19, 2005 | 5.050 | 5.250 | 5.016 | 5.250 | 24,073,950 | +0.21(+4.07%) |
Oct 18, 2005 | 5.061 | 5.088 | 5.014 | 5.045 | 10,951,571 | -0.05(-0.92%) |
Oct 17, 2005 | 5.045 | 5.113 | 5.030 | 5.092 | 10,704,778 | +0.02(+0.40%) |
Oct 14, 2005 | 5.063 | 5.083 | 5.033 | 5.072 | 18,305,686 | -0.00(-0.04%) |
Oct 13, 2005 | 4.880 | 5.098 | 4.876 | 5.074 | 28,654,056 | +0.21(+4.30%) |
Oct 12, 2005 | 4.892 | 4.978 | 4.844 | 4.865 | 15,005,978 | -0.04(-0.82%) |
Oct 11, 2005 | 4.919 | 4.953 | 4.887 | 4.905 | 11,565,745 | -0.02(-0.35%) |
Oct 10, 2005 | 4.894 | 4.968 | 4.824 | 4.922 | 12,809,611 | +0.03(+0.55%) |
Oct 07, 2005 | 4.965 | 4.971 | 4.871 | 4.895 | 14,753,805 | -0.06(-1.22%) |
Oct 06, 2005 | 4.940 | 4.997 | 4.898 | 4.956 | 39,885,720 | +0.18(+3.73%) |
Oct 05, 2005 | 4.840 | 4.852 | 4.769 | 4.777 | 13,891,671 | -0.07(-1.44%) |
Oct 04, 2005 | 4.841 | 4.880 | 4.834 | 4.848 | 13,349,582 | +0.01(+0.28%) |
Oct 03, 2005 | 4.815 | 4.842 | 4.781 | 4.834 | 16,221,423 | +0.03(+0.60%) |
Sep 30, 2005 | 4.735 | 4.811 | 4.683 | 4.805 | 20,021,592 | +0.09(+1.97%) |
Sep 29, 2005 | 4.599 | 4.714 | 4.560 | 4.712 | 21,263,572 | +0.11(+2.40%) |
Sep 28, 2005 | 4.684 | 4.690 | 4.593 | 4.602 | 13,742,636 | -0.05(-1.17%) |
Sep 27, 2005 | 4.698 | 4.711 | 4.633 | 4.657 | 11,690,544 | -0.01(-0.18%) |
Sep 26, 2005 | 4.700 | 4.703 | 4.629 | 4.665 | 14,465,490 | +0.01(+0.21%) |
Sep 23, 2005 | 4.656 | 4.696 | 4.636 | 4.656 | 14,166,020 | +0.02(+0.48%) |
Sep 22, 2005 | 4.634 | 4.650 | 4.505 | 4.634 | 22,794,204 | +0.16(+3.51%) |
Sep 21, 2005 | 4.467 | 4.518 | 4.424 | 4.476 | 21,083,498 | +0.05(+1.10%) |
Sep 20, 2005 | 4.460 | 4.518 | 4.413 | 4.427 | 17,543,276 | -0.03(-0.77%) |
Sep 19, 2005 | 4.508 | 4.531 | 4.447 | 4.462 | 13,367,061 | -0.04(-0.98%) |
Sep 16, 2005 | 4.533 | 4.550 | 4.498 | 4.506 | 25,038,870 | -0.03(-0.66%) |
Sep 15, 2005 | 4.522 | 4.553 | 4.495 | 4.536 | 14,191,668 | +0.01(+0.28%) |
Sep 14, 2005 | 4.601 | 4.615 | 4.515 | 4.523 | 17,176,796 | -0.08(-1.67%) |
Sep 13, 2005 | 4.633 | 4.649 | 4.592 | 4.600 | 17,075,238 | -0.05(-1.03%) |
Sep 12, 2005 | 4.624 | 4.673 | 4.624 | 4.648 | 19,595,368 | +0.01(+0.14%) |
Sep 09, 2005 | 4.649 | 4.657 | 4.615 | 4.641 | 9,822,938 | +0.02(+0.37%) |
Sep 08, 2005 | 4.609 | 4.638 | 4.564 | 4.624 | 10,759,530 | -0.01(-0.12%) |
Sep 07, 2005 | 4.645 | 4.664 | 4.597 | 4.630 | 15,654,213 | -0.03(-0.56%) |
Sep 06, 2005 | 4.637 | 4.691 | 4.626 | 4.656 | 12,239,617 | +0.02(+0.50%) |
Sep 02, 2005 | 4.699 | 4.707 | 4.627 | 4.633 | 9,804,417 | -0.04(-0.80%) |
Sep 01, 2005 | 4.777 | 4.799 | 4.666 | 4.670 | 25,399,436 | -0.03(-0.69%) |
Aug 31, 2005 | 4.671 | 4.712 | 4.604 | 4.703 | 21,024,384 | +0.04(+0.95%) |
Aug 30, 2005 | 4.700 | 4.710 | 4.616 | 4.659 | 18,983,426 | -0.06(-1.30%) |
Aug 29, 2005 | 4.705 | 4.741 | 4.687 | 4.720 | 8,871,443 | -0.02(-0.42%) |
Aug 26, 2005 | 4.719 | 4.753 | 4.685 | 4.740 | 11,354,019 | -0.00(-0.02%) |
Aug 25, 2005 | 4.757 | 4.778 | 4.710 | 4.741 | 13,025,199 | +0.00(+0.02%) |
Aug 24, 2005 | 4.801 | 4.823 | 4.735 | 4.740 | 14,811,252 | -0.08(-1.63%) |
Aug 23, 2005 | 4.855 | 4.868 | 4.799 | 4.819 | 10,984,173 | -0.04(-0.79%) |
Aug 22, 2005 | 4.903 | 4.940 | 4.819 | 4.857 | 9,626,153 | -0.04(-0.90%) |
Aug 19, 2005 | 4.887 | 4.942 | 4.884 | 4.901 | 7,689,330 | -0.00(-0.10%) |
Aug 18, 2005 | 4.892 | 4.936 | 4.890 | 4.906 | 6,354,565 | -0.02(-0.35%) |
Aug 17, 2005 | 4.911 | 4.954 | 4.898 | 4.923 | 7,800,366 | +0.02(+0.47%) |
Aug 16, 2005 | 5.002 | 5.014 | 4.900 | 4.900 | 13,119,846 | -0.11(-2.20%) |
Aug 15, 2005 | 4.953 | 5.029 | 4.948 | 5.011 | 8,246,854 | +0.02(+0.40%) |
Aug 12, 2005 | 4.959 | 4.992 | 4.945 | 4.990 | 16,185,636 | -0.03(-0.67%) |
Aug 11, 2005 | 4.922 | 5.050 | 4.920 | 5.024 | 16,088,320 | +0.10(+1.97%) |
Aug 10, 2005 | 4.988 | 5.029 | 4.923 | 4.927 | 12,168,705 | -0.04(-0.77%) |
Aug 09, 2005 | 4.896 | 4.972 | 4.888 | 4.965 | 16,027,192 | +0.07(+1.53%) |
Aug 08, 2005 | 4.833 | 4.906 | 4.833 | 4.891 | 12,248,776 | +0.04(+0.89%) |
Aug 05, 2005 | 4.877 | 4.899 | 4.847 | 4.848 | 7,556,586 | -0.04(-0.86%) |
Aug 04, 2005 | 4.983 | 5.016 | 4.880 | 4.890 | 10,916,019 | -0.09(-1.77%) |
Aug 03, 2005 | 4.971 | 5.009 | 4.964 | 4.978 | 13,929,897 | -0.02(-0.40%) |
Aug 02, 2005 | 4.991 | 5.050 | 4.986 | 4.998 | 12,821,684 | -0.01(-0.15%) |
Aug 01, 2005 | 5.040 | 5.061 | 4.989 | 5.006 | 14,604,708 | -0.03(-0.69%) |
Jul 29, 2005 | 5.090 | 5.107 | 5.039 | 5.040 | 17,092,488 | -0.01(-0.25%) |
Jul 28, 2005 | 5.137 | 5.217 | 5.016 | 5.053 | 67,618,304 | +0.22(+4.63%) |
Jul 27, 2005 | 4.833 | 4.868 | 4.786 | 4.829 | 23,826,464 | -0.00(-0.08%) |
Jul 26, 2005 | 4.844 | 4.868 | 4.810 | 4.833 | 16,991,542 | -0.01(-0.12%) |
Jul 25, 2005 | 4.893 | 4.915 | 4.811 | 4.839 | 16,819,842 | -0.08(-1.70%) |
Jul 22, 2005 | 4.947 | 4.990 | 4.914 | 4.922 | 12,416,744 | -0.03(-0.58%) |
Jul 21, 2005 | 4.973 | 4.990 | 4.893 | 4.951 | 10,896,329 | -0.04(-0.79%) |
Jul 20, 2005 | 4.940 | 5.009 | 4.922 | 4.990 | 13,968,380 | +0.04(+0.81%) |
Jul 19, 2005 | 5.008 | 5.035 | 4.930 | 4.950 | 15,428,355 | -0.07(-1.41%) |
Jul 18, 2005 | 5.029 | 5.036 | 5.000 | 5.021 | 9,692,749 | -0.03(-0.66%) |
Jul 15, 2005 | 5.054 | 5.083 | 5.035 | 5.055 | 12,983,943 | +0.02(+0.46%) |
Jul 14, 2005 | 5.020 | 5.039 | 4.971 | 5.032 | 13,057,545 | +0.07(+1.45%) |
Jul 13, 2005 | 4.966 | 4.988 | 4.940 | 4.960 | 12,329,765 | -0.02(-0.48%) |
Jul 12, 2005 | 4.963 | 4.991 | 4.899 | 4.984 | 10,373,795 | -0.01(-0.13%) |
Jul 11, 2005 | 4.988 | 5.006 | 4.941 | 4.990 | 11,007,152 | +0.02(+0.48%) |
Jul 08, 2005 | 4.813 | 4.981 | 4.798 | 4.966 | 19,554,890 | +0.15(+3.17%) |
Jul 07, 2005 | 4.777 | 4.829 | 4.727 | 4.814 | 22,207,106 | -0.04(-0.77%) |
Jul 06, 2005 | 4.978 | 4.997 | 4.828 | 4.851 | 23,419,798 | -0.13(-2.69%) |
Jul 05, 2005 | 4.955 | 5.015 | 4.893 | 4.986 | 14,656,317 | +0.09(+1.82%) |
Jul 01, 2005 | 4.962 | 4.977 | 4.877 | 4.896 | 12,704,053 | -0.06(-1.18%) |
Jun 30, 2005 | 4.989 | 5.017 | 4.942 | 4.955 | 17,752,040 | -0.05(-0.98%) |
Jun 29, 2005 | 5.089 | 5.091 | 4.968 | 5.004 | 14,741,117 | -0.09(-1.68%) |
Jun 28, 2005 | 4.997 | 5.096 | 4.941 | 5.089 | 21,514,336 | +0.11(+2.12%) |
Jun 27, 2005 | 4.997 | 5.026 | 4.964 | 4.984 | 12,240,842 | -0.05(-0.92%) |
Jun 24, 2005 | 5.103 | 5.149 | 5.028 | 5.030 | 11,953,888 | -0.07(-1.43%) |
Jun 23, 2005 | 5.176 | 5.218 | 5.095 | 5.103 | 12,816,539 | -0.07(-1.43%) |
Jun 22, 2005 | 5.203 | 5.208 | 5.130 | 5.176 | 7,546,833 | +0.01(+0.19%) |
Jun 21, 2005 | 5.189 | 5.217 | 5.141 | 5.167 | 10,764,873 | -0.05(-1.03%) |
Jun 20, 2005 | 5.220 | 5.246 | 5.155 | 5.221 | 7,964,622 | -0.01(-0.22%) |
Jun 17, 2005 | 5.356 | 5.356 | 5.186 | 5.232 | 29,870,746 | -0.04(-0.84%) |
Jun 16, 2005 | 5.292 | 5.308 | 5.245 | 5.276 | 7,261,578 | -0.03(-0.53%) |
Jun 15, 2005 | 5.299 | 5.320 | 5.238 | 5.305 | 14,701,467 | +0.01(+0.12%) |
Jun 14, 2005 | 5.290 | 5.317 | 5.265 | 5.298 | 9,894,831 | -0.01(-0.13%) |
Jun 13, 2005 | 5.251 | 5.312 | 5.242 | 5.305 | 12,475,088 | +0.05(+0.99%) |
Jun 10, 2005 | 5.296 | 5.318 | 5.203 | 5.253 | 13,862,050 | -0.05(-0.96%) |
Jun 09, 2005 | 5.285 | 5.360 | 5.238 | 5.304 | 13,849,404 | +0.02(+0.34%) |
Jun 08, 2005 | 5.338 | 5.365 | 5.275 | 5.286 | 9,458,097 | -0.04(-0.72%) |
Jun 07, 2005 | 5.347 | 5.458 | 5.320 | 5.324 | 14,671,429 | -0.03(-0.50%) |
Jun 06, 2005 | 5.323 | 5.371 | 5.316 | 5.351 | 8,639,173 | +0.03(+0.59%) |
Jun 03, 2005 | 5.401 | 5.443 | 5.307 | 5.319 | 13,536,614 | -0.08(-1.40%) |
Jun 02, 2005 | 5.272 | 5.401 | 5.227 | 5.395 | 16,519,950 | +0.12(+2.37%) |
Jun 01, 2005 | 5.268 | 5.369 | 5.255 | 5.270 | 17,890,736 | +0.02(+0.29%) |
May 31, 2005 | 5.315 | 5.337 | 5.249 | 5.255 | 16,470,838 | -0.08(-1.51%) |
May 27, 2005 | 5.308 | 5.344 | 5.284 | 5.336 | 9,873,817 | +0.04(+0.80%) |
May 26, 2005 | 5.307 | 5.321 | 5.262 | 5.294 | 14,597,462 | +0.02(+0.35%) |
May 25, 2005 | 5.220 | 5.276 | 5.212 | 5.275 | 11,349,979 | +0.02(+0.40%) |
May 24, 2005 | 5.232 | 5.280 | 5.213 | 5.254 | 12,595,623 | -0.01(-0.25%) |
May 23, 2005 | 5.270 | 5.308 | 5.245 | 5.268 | 12,664,966 | -0.01(-0.13%) |
May 20, 2005 | 5.253 | 5.305 | 5.248 | 5.274 | 15,068,581 | -0.01(-0.16%) |
May 19, 2005 | 5.246 | 5.291 | 5.234 | 5.283 | 11,910,990 | +0.00(+0.05%) |
May 18, 2005 | 5.189 | 5.294 | 5.164 | 5.280 | 17,268,546 | +0.10(+1.85%) |
May 17, 2005 | 5.151 | 5.187 | 5.088 | 5.184 | 13,091,221 | +0.02(+0.48%) |
May 16, 2005 | 5.183 | 5.190 | 5.112 | 5.159 | 11,759,100 | -0.02(-0.39%) |
May 13, 2005 | 5.112 | 5.180 | 5.072 | 5.179 | 21,052,476 | +0.08(+1.60%) |
May 12, 2005 | 5.073 | 5.107 | 5.033 | 5.098 | 17,607,160 | +0.02(+0.38%) |
May 11, 2005 | 4.997 | 5.083 | 4.974 | 5.079 | 15,357,678 | +0.10(+2.02%) |
May 10, 2005 | 4.986 | 5.006 | 4.952 | 4.978 | 11,579,762 | -0.03(-0.63%) |
May 09, 2005 | 5.053 | 5.055 | 4.962 | 5.010 | 14,626,723 | -0.02(-0.36%) |
May 06, 2005 | 5.063 | 5.092 | 5.012 | 5.028 | 21,468,020 | +0.02(+0.34%) |
May 05, 2005 | 4.955 | 5.031 | 4.893 | 5.011 | 31,858,448 | +0.16(+3.22%) |
May 04, 2005 | 4.801 | 4.871 | 4.777 | 4.854 | 19,041,326 | +0.06(+1.20%) |
May 03, 2005 | 4.765 | 4.817 | 4.739 | 4.797 | 18,914,484 | +0.02(+0.40%) |
May 02, 2005 | 4.786 | 4.796 | 4.719 | 4.777 | 26,154,814 | +0.03(+0.59%) |
Apr 29, 2005 | 4.756 | 4.779 | 4.620 | 4.750 | 26,102,470 | +0.09(+1.98%) |
Apr 28, 2005 | 4.649 | 4.737 | 4.640 | 4.658 | 37,164,364 | +0.21(+4.63%) |
Apr 27, 2005 | 4.484 | 4.529 | 4.416 | 4.451 | 19,372,362 | -0.02(-0.43%) |
Apr 26, 2005 | 4.556 | 4.585 | 4.471 | 4.471 | 15,991,259 | -0.08(-1.77%) |
Apr 25, 2005 | 4.448 | 4.594 | 4.433 | 4.551 | 27,327,152 | +0.18(+4.15%) |
Apr 22, 2005 | 4.448 | 4.457 | 4.355 | 4.370 | 13,125,293 | -0.08(-1.83%) |
Apr 21, 2005 | 4.394 | 4.460 | 4.394 | 4.451 | 16,145,777 | +0.07(+1.62%) |
Apr 20, 2005 | 4.407 | 4.457 | 4.276 | 4.380 | 30,413,992 | -0.05(-1.19%) |
Apr 19, 2005 | 4.537 | 4.542 | 4.407 | 4.433 | 24,012,004 | -0.07(-1.66%) |
Apr 18, 2005 | 4.526 | 4.564 | 4.452 | 4.508 | 25,373,090 | -0.03(-0.72%) |
Apr 15, 2005 | 4.532 | 4.640 | 4.498 | 4.541 | 34,188,012 | +0.05(+1.00%) |
Apr 14, 2005 | 4.516 | 4.547 | 4.477 | 4.495 | 21,767,470 | -0.02(-0.51%) |
Apr 13, 2005 | 4.580 | 4.609 | 4.504 | 4.519 | 26,392,526 | -0.08(-1.75%) |
Apr 12, 2005 | 4.522 | 4.607 | 4.491 | 4.599 | 40,320,396 | +0.04(+0.93%) |
Apr 11, 2005 | 4.661 | 4.676 | 4.454 | 4.557 | 49,921,824 | -0.11(-2.28%) |
Apr 08, 2005 | 4.844 | 4.869 | 4.660 | 4.663 | 37,322,228 | -0.18(-3.72%) |
Apr 07, 2005 | 4.880 | 4.891 | 4.745 | 4.844 | 49,918,476 | -0.16(-3.13%) |
Apr 06, 2005 | 4.988 | 5.024 | 4.961 | 5.000 | 14,978,219 | +0.04(+0.75%) |
Apr 05, 2005 | 4.930 | 4.985 | 4.889 | 4.963 | 12,012,143 | +0.03(+0.64%) |
Apr 04, 2005 | 4.895 | 4.941 | 4.874 | 4.931 | 16,130,753 | +0.01(+0.29%) |
Apr 01, 2005 | 5.010 | 5.010 | 4.854 | 4.916 | 20,529,994 | -0.04(-0.78%) |
Mar 31, 2005 | 5.076 | 5.082 | 4.954 | 4.955 | 15,141,844 | -0.11(-2.18%) |
Mar 30, 2005 | 5.058 | 5.087 | 4.999 | 5.065 | 11,556,575 | +0.02(+0.46%) |
Mar 29, 2005 | 4.988 | 5.119 | 4.979 | 5.042 | 14,614,206 | +0.04(+0.75%) |
Mar 28, 2005 | 4.970 | 5.071 | 4.970 | 5.005 | 12,388,505 | +0.03(+0.64%) |
Mar 24, 2005 | 4.951 | 5.049 | 4.911 | 4.973 | 13,219,821 | +0.04(+0.80%) |
Mar 23, 2005 | 4.981 | 4.995 | 4.865 | 4.934 | 18,992,464 | -0.02(-0.43%) |
Mar 22, 2005 | 5.009 | 5.048 | 4.955 | 4.955 | 13,983,216 | -0.05(-0.98%) |
Mar 21, 2005 | 5.034 | 5.040 | 4.930 | 5.004 | 10,385,951 | -0.03(-0.67%) |
Mar 18, 2005 | 4.989 | 5.037 | 4.962 | 5.037 | 18,113,622 | +0.04(+0.73%) |
Mar 17, 2005 | 4.971 | 5.061 | 4.952 | 5.001 | 11,241,392 | +0.01(+0.15%) |
Mar 16, 2005 | 5.095 | 5.106 | 4.964 | 4.993 | 22,003,128 | -0.12(-2.40%) |
Mar 15, 2005 | 5.158 | 5.191 | 5.103 | 5.116 | 13,380,626 | -0.03(-0.67%) |
Mar 14, 2005 | 5.163 | 5.217 | 5.142 | 5.151 | 12,323,713 | +0.02(+0.37%) |
Mar 11, 2005 | 5.220 | 5.230 | 5.122 | 5.131 | 12,992,508 | -0.08(-1.47%) |
Mar 10, 2005 | 5.223 | 5.264 | 5.107 | 5.208 | 16,125,410 | -0.02(-0.48%) |
Mar 09, 2005 | 5.227 | 5.275 | 5.199 | 5.233 | 16,544,654 | +0.00(+0.00%) |
Mar 08, 2005 | 5.304 | 5.312 | 5.160 | 5.233 | 18,160,482 | -0.06(-1.07%) |
Mar 07, 2005 | 5.263 | 5.332 | 5.237 | 5.290 | 15,808,043 | +0.07(+1.30%) |
Mar 04, 2005 | 5.211 | 5.247 | 5.173 | 5.222 | 19,505,224 | +0.08(+1.59%) |
Mar 03, 2005 | 5.233 | 5.251 | 5.083 | 5.140 | 31,224,570 | +0.07(+1.48%) |
Mar 02, 2005 | 5.067 | 5.120 | 5.013 | 5.065 | 17,628,950 | +0.02(+0.44%) |
Mar 01, 2005 | 4.977 | 5.056 | 4.948 | 5.043 | 17,571,696 | +0.07(+1.49%) |
Feb 28, 2005 | 4.910 | 5.001 | 4.899 | 4.969 | 19,101,698 | +0.06(+1.25%) |
Feb 25, 2005 | 4.915 | 4.952 | 4.878 | 4.908 | 14,786,172 | +0.00(+0.04%) |
Feb 24, 2005 | 4.785 | 4.916 | 4.772 | 4.906 | 19,160,496 | +0.12(+2.51%) |
Feb 23, 2005 | 4.794 | 4.845 | 4.754 | 4.786 | 14,627,609 | +0.03(+0.54%) |
Feb 22, 2005 | 4.750 | 4.838 | 4.749 | 4.760 | 20,101,924 | -0.03(-0.60%) |
Feb 18, 2005 | 4.786 | 4.809 | 4.769 | 4.789 | 12,576,465 | +0.01(+0.26%) |
Feb 17, 2005 | 4.817 | 4.854 | 4.772 | 4.777 | 14,869,372 | -0.06(-1.17%) |
Feb 16, 2005 | 4.863 | 4.877 | 4.797 | 4.833 | 17,437,628 | -0.01(-0.24%) |
Feb 15, 2005 | 4.795 | 4.887 | 4.753 | 4.845 | 21,772,432 | +0.06(+1.32%) |
Feb 14, 2005 | 4.821 | 4.832 | 4.780 | 4.781 | 15,543,484 | -0.03(-0.66%) |
Feb 11, 2005 | 4.765 | 4.858 | 4.720 | 4.813 | 25,961,126 | +0.00(+0.00%) |
Feb 10, 2005 | 4.908 | 4.916 | 4.813 | 4.813 | 18,771,642 | -0.04(-0.73%) |
Feb 09, 2005 | 4.948 | 4.956 | 4.829 | 4.848 | 15,872,669 | -0.10(-1.98%) |
Feb 08, 2005 | 4.912 | 4.959 | 4.866 | 4.946 | 18,331,902 | +0.05(+1.12%) |
Feb 07, 2005 | 4.898 | 4.934 | 4.825 | 4.892 | 17,832,148 | +0.03(+0.67%) |
Feb 04, 2005 | 4.761 | 4.873 | 4.717 | 4.859 | 29,199,752 | +0.10(+2.20%) |
Feb 03, 2005 | 4.835 | 4.888 | 4.713 | 4.754 | 85,544,992 | -0.42(-8.20%) |
Feb 02, 2005 | 5.271 | 5.273 | 5.131 | 5.179 | 16,124,930 | -0.03(-0.64%) |
Feb 01, 2005 | 5.195 | 5.236 | 5.155 | 5.213 | 15,631,052 | +0.03(+0.65%) |
Jan 31, 2005 | 5.176 | 5.203 | 5.121 | 5.179 | 23,730,926 | +0.03(+0.56%) |
Jan 28, 2005 | 5.107 | 5.151 | 4.997 | 5.151 | 32,883,406 | +0.06(+1.26%) |
Jan 27, 2005 | 5.256 | 5.294 | 5.014 | 5.086 | 69,607,776 | -0.22(-4.17%) |
Jan 26, 2005 | 5.226 | 5.315 | 5.167 | 5.308 | 28,863,446 | +0.13(+2.48%) |
Jan 25, 2005 | 5.170 | 5.290 | 5.162 | 5.179 | 26,535,106 | +0.01(+0.17%) |
Jan 24, 2005 | 5.329 | 5.339 | 5.027 | 5.171 | 40,632,852 | -0.17(-3.18%) |
Jan 21, 2005 | 5.455 | 5.462 | 5.309 | 5.341 | 25,073,140 | -0.09(-1.64%) |
Jan 20, 2005 | 5.562 | 5.594 | 5.415 | 5.430 | 25,299,534 | -0.11(-1.97%) |
Jan 19, 2005 | 5.607 | 5.644 | 5.529 | 5.539 | 20,624,610 | -0.02(-0.35%) |
Jan 18, 2005 | 5.417 | 5.572 | 5.376 | 5.558 | 19,341,672 | +0.17(+3.10%) |
Jan 14, 2005 | 5.300 | 5.458 | 5.290 | 5.391 | 27,718,282 | +0.08(+1.52%) |
Jan 13, 2005 | 5.411 | 5.447 | 5.289 | 5.311 | 30,940,406 | -0.16(-2.89%) |
Jan 12, 2005 | 5.505 | 5.566 | 5.391 | 5.469 | 23,353,292 | -0.04(-0.64%) |
Jan 11, 2005 | 5.491 | 5.530 | 5.338 | 5.505 | 40,657,384 | -0.04(-0.76%) |
Jan 10, 2005 | 5.694 | 5.716 | 5.525 | 5.547 | 33,474,074 | -0.18(-3.08%) |
Jan 07, 2005 | 5.755 | 5.798 | 5.664 | 5.723 | 17,374,306 | -0.01(-0.12%) |
Jan 06, 2005 | 5.717 | 5.771 | 5.573 | 5.730 | 50,841,072 | -0.18(-3.02%) |
Jan 05, 2005 | 5.852 | 5.966 | 5.814 | 5.908 | 23,300,666 | +0.05(+0.82%) |
Jan 04, 2005 | 5.917 | 5.979 | 5.842 | 5.860 | 20,720,012 | -0.00(-0.07%) |
Jan 03, 2005 | 6.070 | 6.075 | 5.810 | 5.864 | 29,049,258 | -0.12(-1.96%) |
Dec 31, 2004 | 6.041 | 6.047 | 5.945 | 5.981 | 14,610,964 | -0.03(-0.45%) |
Dec 30, 2004 | 6.153 | 6.163 | 6.008 | 6.008 | 14,586,984 | -0.12(-1.93%) |
Dec 29, 2004 | 6.049 | 6.148 | 6.043 | 6.126 | 15,607,687 | +0.07(+1.24%) |
Dec 28, 2004 | 5.923 | 6.051 | 5.913 | 6.051 | 17,106,422 | +0.16(+2.75%) |
Dec 27, 2004 | 5.857 | 5.904 | 5.770 | 5.889 | 14,640,157 | +0.07(+1.29%) |
Dec 23, 2004 | 5.860 | 5.898 | 5.814 | 5.814 | 12,249,480 | -0.05(-0.85%) |
Dec 22, 2004 | 5.669 | 5.880 | 5.649 | 5.864 | 28,793,942 | +0.21(+3.70%) |
Dec 21, 2004 | 5.661 | 5.669 | 5.602 | 5.655 | 14,427,988 | +0.02(+0.36%) |
Dec 20, 2004 | 5.628 | 5.666 | 5.604 | 5.635 | 12,575,813 | +0.05(+0.98%) |
Dec 17, 2004 | 5.609 | 5.634 | 5.552 | 5.580 | 18,468,576 | +0.01(+0.24%) |
Dec 16, 2004 | 5.612 | 5.650 | 5.545 | 5.567 | 10,922,775 | -0.06(-1.09%) |
Dec 15, 2004 | 5.659 | 5.659 | 5.593 | 5.628 | 10,170,540 | -0.00(-0.07%) |
Dec 14, 2004 | 5.634 | 5.648 | 5.591 | 5.632 | 13,115,879 | +0.00(+0.05%) |
Dec 13, 2004 | 5.617 | 5.630 | 5.570 | 5.629 | 8,923,594 | +0.06(+1.09%) |
Dec 10, 2004 | 5.584 | 5.605 | 5.550 | 5.569 | 12,233,841 | -0.06(-1.01%) |
Dec 09, 2004 | 5.539 | 5.634 | 5.505 | 5.625 | 13,677,318 | +0.04(+0.76%) |
Dec 08, 2004 | 5.519 | 5.608 | 5.508 | 5.583 | 15,656,168 | +0.09(+1.64%) |
Dec 07, 2004 | 5.668 | 5.678 | 5.492 | 5.493 | 16,272,865 | -0.14(-2.50%) |
Dec 06, 2004 | 5.628 | 5.651 | 5.563 | 5.634 | 10,411,380 | +0.02(+0.27%) |
Dec 03, 2004 | 5.635 | 5.649 | 5.550 | 5.619 | 14,480,118 | -0.01(-0.12%) |
Dec 02, 2004 | 5.677 | 5.690 | 5.529 | 5.625 | 26,203,086 | +0.11(+1.91%) |
Dec 01, 2004 | 5.403 | 5.524 | 5.399 | 5.520 | 16,283,812 | +0.12(+2.29%) |
Nov 30, 2004 | 5.389 | 5.434 | 5.365 | 5.396 | 12,247,916 | -0.01(-0.27%) |
Nov 29, 2004 | 5.441 | 5.450 | 5.337 | 5.411 | 12,867,219 | -0.02(-0.34%) |
Nov 26, 2004 | 5.443 | 5.467 | 5.413 | 5.429 | 3,439,529 | -0.02(-0.30%) |
Nov 24, 2004 | 5.437 | 5.467 | 5.417 | 5.445 | 9,971,404 | +0.03(+0.64%) |
Nov 23, 2004 | 5.417 | 5.454 | 5.380 | 5.411 | 13,595,474 | -0.01(-0.14%) |
Nov 22, 2004 | 5.314 | 5.443 | 5.275 | 5.418 | 13,684,095 | +0.12(+2.32%) |
Nov 19, 2004 | 5.364 | 5.416 | 5.277 | 5.295 | 10,741,884 | -0.05(-1.02%) |
Nov 18, 2004 | 5.315 | 5.362 | 5.293 | 5.350 | 11,114,613 | +0.02(+0.34%) |
Nov 17, 2004 | 5.260 | 5.347 | 5.242 | 5.332 | 13,754,991 | +0.09(+1.74%) |
Nov 16, 2004 | 5.243 | 5.300 | 5.232 | 5.241 | 11,483,171 | -0.05(-0.94%) |
Nov 15, 2004 | 5.294 | 5.317 | 5.251 | 5.291 | 13,947,350 | -0.01(-0.25%) |
Nov 12, 2004 | 5.314 | 5.328 | 5.265 | 5.304 | 15,697,872 | -0.01(-0.26%) |
Nov 11, 2004 | 5.112 | 5.346 | 5.093 | 5.318 | 41,567,848 | +0.01(+0.27%) |
Nov 10, 2004 | 5.314 | 5.424 | 5.292 | 5.303 | 28,271,078 | +0.05(+0.86%) |
Nov 09, 2004 | 5.230 | 5.304 | 5.208 | 5.258 | 12,499,182 | +0.04(+0.77%) |
Nov 08, 2004 | 5.266 | 5.275 | 5.193 | 5.218 | 10,963,957 | -0.01(-0.20%) |
Nov 05, 2004 | 5.262 | 5.284 | 5.200 | 5.228 | 13,795,131 | -0.01(-0.26%) |
Nov 04, 2004 | 5.124 | 5.272 | 5.112 | 5.242 | 22,666,594 | +0.11(+2.19%) |
Nov 03, 2004 | 5.122 | 5.162 | 5.084 | 5.130 | 19,469,990 | +0.05(+0.94%) |
Nov 02, 2004 | 5.101 | 5.139 | 5.079 | 5.082 | 14,328,420 | -0.03(-0.60%) |