Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.403 | 4.679 | 4.403 | 4.669 | 13,666 | +0.17(+3.88%) |
Oct 28, 2005 | 4.669 | 4.679 | 4.495 | 4.495 | 42,470 | -0.16(-3.35%) |
Oct 27, 2005 | 4.559 | 4.679 | 4.495 | 4.651 | 16,220 | +0.05(+1.00%) |
Oct 26, 2005 | 4.587 | 4.633 | 4.587 | 4.605 | 10,246 | +0.01(+0.20%) |
Oct 25, 2005 | 4.679 | 4.679 | 4.587 | 4.596 | 11,123 | -0.12(-2.53%) |
Oct 24, 2005 | 4.642 | 4.724 | 4.633 | 4.715 | 15,762 | +0.00(+0.00%) |
Oct 21, 2005 | 4.569 | 4.752 | 4.569 | 4.715 | 10,322 | +0.16(+3.42%) |
Oct 20, 2005 | 4.679 | 4.679 | 4.550 | 4.559 | 2,098 | -0.12(-2.55%) |
Oct 19, 2005 | 4.413 | 4.679 | 4.403 | 4.679 | 5,884 | +0.00(+0.00%) |
Oct 18, 2005 | 4.468 | 4.679 | 4.468 | 4.679 | 4,905 | +0.03(+0.59%) |
Oct 17, 2005 | 4.578 | 4.679 | 4.578 | 4.651 | 1,324 | -0.05(-0.97%) |
Oct 14, 2005 | 4.633 | 4.706 | 4.633 | 4.697 | 8,448 | -0.01(-0.20%) |
Oct 13, 2005 | 4.523 | 4.706 | 4.449 | 4.706 | 8,175 | +0.03(+0.59%) |
Oct 12, 2005 | 4.422 | 4.697 | 4.422 | 4.679 | 17,877 | -0.02(-0.39%) |
Oct 11, 2005 | 4.578 | 4.697 | 4.539 | 4.697 | 29,861 | +0.06(+1.19%) |
Oct 10, 2005 | 4.504 | 4.688 | 4.413 | 4.642 | 15,513 | +0.03(+0.60%) |
Oct 07, 2005 | 4.569 | 4.614 | 4.532 | 4.614 | 7,030 | +0.11(+2.44%) |
Oct 06, 2005 | 4.780 | 4.780 | 4.220 | 4.504 | 91,990 | -0.30(-6.30%) |
Oct 05, 2005 | 4.798 | 4.828 | 4.789 | 4.807 | 599 | -0.06(-1.24%) |
Oct 04, 2005 | 4.798 | 4.945 | 4.770 | 4.868 | 28,014 | +0.06(+1.26%) |
Oct 03, 2005 | 4.890 | 4.908 | 4.807 | 4.807 | 13,239 | -0.08(-1.69%) |
Sep 30, 2005 | 4.805 | 4.890 | 4.805 | 4.890 | 38,383 | +0.06(+1.14%) |
Sep 29, 2005 | 4.688 | 4.880 | 4.679 | 4.835 | 28,589 | +0.05(+0.96%) |
Sep 28, 2005 | 4.633 | 4.853 | 4.633 | 4.789 | 51,701 | +0.08(+1.75%) |
Sep 27, 2005 | 4.816 | 4.816 | 4.651 | 4.706 | 17,725 | +0.09(+1.99%) |
Sep 26, 2005 | 4.706 | 4.715 | 4.587 | 4.614 | 88,441 | -0.09(-1.95%) |
Sep 23, 2005 | 4.706 | 4.734 | 4.651 | 4.706 | 34,008 | -0.09(-1.91%) |
Sep 22, 2005 | 4.798 | 4.853 | 4.706 | 4.798 | 44,153 | -0.16(-3.15%) |
Sep 21, 2005 | 4.945 | 5.027 | 4.844 | 4.954 | 15,922 | +0.01(+0.19%) |
Sep 20, 2005 | 4.991 | 5.046 | 4.853 | 4.945 | 26,633 | -0.10(-2.00%) |
Sep 19, 2005 | 5.009 | 5.064 | 5.000 | 5.046 | 3,079 | -0.06(-1.08%) |
Sep 16, 2005 | 5.082 | 5.119 | 5.082 | 5.101 | 1,117 | +0.03(+0.54%) |
Sep 15, 2005 | 4.991 | 5.156 | 4.991 | 5.073 | 7,996 | +0.02(+0.36%) |
Sep 14, 2005 | 5.137 | 5.137 | 5.046 | 5.055 | 17,114 | -0.10(-1.96%) |
Sep 13, 2005 | 5.091 | 5.165 | 5.091 | 5.156 | 4,329 | +0.02(+0.36%) |
Sep 12, 2005 | 5.146 | 5.146 | 4.972 | 5.137 | 13,362 | -0.02(-0.36%) |
Sep 09, 2005 | 4.963 | 5.192 | 4.963 | 5.156 | 5,807 | +0.11(+2.18%) |
Sep 08, 2005 | 5.073 | 5.128 | 5.027 | 5.046 | 17,206 | -0.14(-2.65%) |
Sep 07, 2005 | 5.321 | 5.321 | 5.064 | 5.183 | 67,821 | -0.16(-2.92%) |
Sep 06, 2005 | 5.330 | 5.367 | 5.293 | 5.339 | 27,145 | +0.05(+0.87%) |
Sep 02, 2005 | 5.236 | 5.293 | 5.236 | 5.293 | 1,090 | +0.06(+1.23%) |
Sep 01, 2005 | 5.339 | 5.348 | 5.229 | 5.229 | 24,346 | -0.08(-1.55%) |
Aug 31, 2005 | 5.275 | 5.321 | 5.222 | 5.312 | 16,160 | -0.04(-0.69%) |
Aug 30, 2005 | 5.403 | 5.413 | 5.302 | 5.348 | 11,095 | +0.00(+0.00%) |
Aug 29, 2005 | 5.275 | 5.385 | 5.157 | 5.348 | 15,414 | +0.00(+0.00%) |
Aug 26, 2005 | 5.348 | 5.348 | 5.082 | 5.348 | 24,298 | +0.14(+2.64%) |
Aug 25, 2005 | 5.413 | 5.413 | 5.091 | 5.211 | 86,708 | -0.29(-5.33%) |
Aug 24, 2005 | 5.488 | 5.587 | 5.413 | 5.504 | 9,074 | -0.17(-3.07%) |
Aug 23, 2005 | 5.596 | 5.688 | 5.596 | 5.679 | 2,071 | +0.07(+1.31%) |
Aug 22, 2005 | 5.605 | 5.688 | 5.605 | 5.605 | 12,197 | -0.10(-1.77%) |
Aug 19, 2005 | 5.458 | 5.963 | 5.458 | 5.706 | 45,115 | +0.12(+2.13%) |
Aug 18, 2005 | 5.422 | 5.624 | 5.422 | 5.587 | 10,355 | -0.03(-0.49%) |
Aug 17, 2005 | 5.541 | 5.724 | 5.541 | 5.614 | 27,024 | +0.05(+0.82%) |
Aug 16, 2005 | 5.568 | 5.568 | 5.458 | 5.568 | 26,179 | +0.01(+0.17%) |
Aug 15, 2005 | 5.568 | 5.568 | 5.458 | 5.559 | 16,937 | -0.01(-0.16%) |
Aug 12, 2005 | 5.550 | 5.633 | 5.357 | 5.568 | 25,431 | -0.05(-0.82%) |
Aug 11, 2005 | 5.578 | 5.654 | 5.541 | 5.614 | 21,675 | +0.04(+0.66%) |
Aug 10, 2005 | 5.532 | 5.660 | 5.504 | 5.578 | 32,734 | -0.03(-0.49%) |
Aug 09, 2005 | 5.706 | 5.706 | 5.532 | 5.605 | 58,041 | -0.16(-2.71%) |
Aug 08, 2005 | 5.706 | 5.779 | 5.706 | 5.761 | 18,125 | -0.06(-1.10%) |
Aug 05, 2005 | 5.727 | 5.862 | 5.727 | 5.825 | 12,597 | +0.11(+1.93%) |
Aug 04, 2005 | 6.055 | 6.064 | 5.706 | 5.715 | 67,079 | -0.41(-6.74%) |
Aug 03, 2005 | 6.009 | 6.238 | 5.972 | 6.128 | 113,407 | +0.21(+3.57%) |
Aug 02, 2005 | 5.990 | 5.990 | 5.825 | 5.917 | 15,202 | +0.02(+0.31%) |
Aug 01, 2005 | 5.835 | 5.926 | 5.770 | 5.899 | 18,193 | +0.06(+1.10%) |
Jul 29, 2005 | 5.963 | 5.963 | 5.789 | 5.835 | 11,112 | -0.04(-0.75%) |
Jul 28, 2005 | 5.825 | 5.879 | 5.798 | 5.879 | 5,934 | +0.09(+1.55%) |
Jul 27, 2005 | 5.779 | 5.869 | 5.779 | 5.789 | 2,219 | +0.08(+1.45%) |
Jul 26, 2005 | 5.798 | 5.798 | 5.706 | 5.706 | 6,703 | -0.17(-2.81%) |
Jul 25, 2005 | 5.779 | 5.890 | 5.779 | 5.871 | 1,220 | +0.00(+0.00%) |
Jul 22, 2005 | 5.890 | 5.972 | 5.724 | 5.871 | 16,527 | +0.09(+1.59%) |
Jul 21, 2005 | 5.789 | 5.871 | 5.770 | 5.779 | 3,533 | -0.08(-1.41%) |
Jul 20, 2005 | 5.917 | 5.917 | 5.799 | 5.862 | 2,777 | +0.00(+0.00%) |
Jul 19, 2005 | 5.734 | 5.917 | 5.706 | 5.862 | 33,890 | +0.13(+2.24%) |
Jul 18, 2005 | 5.862 | 5.890 | 5.734 | 5.734 | 24,310 | -0.33(-5.45%) |
Jul 15, 2005 | 6.018 | 6.064 | 5.963 | 6.064 | 34,991 | +0.08(+1.38%) |
Jul 14, 2005 | 6.055 | 6.128 | 5.981 | 5.981 | 12,855 | -0.19(-3.12%) |
Jul 13, 2005 | 6.037 | 6.174 | 5.972 | 6.174 | 30,951 | +0.16(+2.59%) |
Jul 12, 2005 | 5.945 | 6.055 | 5.908 | 6.018 | 84,009 | +0.20(+3.37%) |
Jul 11, 2005 | 5.825 | 5.917 | 5.734 | 5.822 | 117,264 | +0.28(+5.07%) |
Jul 08, 2005 | 5.486 | 5.546 | 5.477 | 5.541 | 21,801 | +0.00(+0.00%) |
Jul 07, 2005 | 5.413 | 5.559 | 5.413 | 5.541 | 12,928 | +0.01(+0.17%) |
Jul 06, 2005 | 5.633 | 5.660 | 5.440 | 5.532 | 73,839 | +0.21(+3.97%) |
Jul 05, 2005 | 5.183 | 5.367 | 5.183 | 5.321 | 4,905 | +0.08(+1.58%) |
Jul 01, 2005 | 5.504 | 5.504 | 5.238 | 5.238 | 2,725 | -0.08(-1.55%) |
Jun 30, 2005 | 5.413 | 5.413 | 5.321 | 5.321 | 14,008 | -0.05(-0.85%) |
Jun 29, 2005 | 5.192 | 5.477 | 5.183 | 5.367 | 30,268 | +0.12(+2.27%) |
Jun 28, 2005 | 5.110 | 5.275 | 5.091 | 5.247 | 28,176 | +0.11(+2.14%) |
Jun 27, 2005 | 5.293 | 5.357 | 5.137 | 5.137 | 38,472 | -0.23(-4.27%) |
Jun 24, 2005 | 5.377 | 5.394 | 5.330 | 5.367 | 8,662 | -0.06(-1.18%) |
Jun 23, 2005 | 5.394 | 5.532 | 5.394 | 5.431 | 10,302 | -0.04(-0.67%) |
Jun 22, 2005 | 5.504 | 5.532 | 5.458 | 5.468 | 7,112 | -0.10(-1.81%) |
Jun 21, 2005 | 5.578 | 5.596 | 5.449 | 5.568 | 7,211 | +0.02(+0.33%) |
Jun 20, 2005 | 5.596 | 5.624 | 5.513 | 5.550 | 62,794 | -0.22(-3.82%) |
Jun 17, 2005 | 5.761 | 5.816 | 5.734 | 5.770 | 22,048 | -0.01(-0.16%) |
Jun 16, 2005 | 5.917 | 5.917 | 5.504 | 5.779 | 54,394 | -0.23(-3.82%) |
Jun 15, 2005 | 6.055 | 6.192 | 5.871 | 6.009 | 40,680 | -0.17(-2.67%) |
Jun 14, 2005 | 5.926 | 6.513 | 5.926 | 6.174 | 115,120 | +0.23(+3.86%) |
Jun 13, 2005 | 5.688 | 6.128 | 5.651 | 5.945 | 11,345 | +0.15(+2.53%) |
Jun 10, 2005 | 5.807 | 5.807 | 5.642 | 5.798 | 4,798 | -0.03(-0.47%) |
Jun 09, 2005 | 5.954 | 5.963 | 5.825 | 5.825 | 12,992 | -0.13(-2.16%) |
Jun 08, 2005 | 5.954 | 6.009 | 5.917 | 5.954 | 10,622 | +0.06(+0.93%) |
Jun 07, 2005 | 5.935 | 6.156 | 5.844 | 5.899 | 47,130 | +0.12(+2.06%) |
Jun 06, 2005 | 5.862 | 5.890 | 5.614 | 5.779 | 32,715 | -0.02(-0.32%) |
Jun 03, 2005 | 5.862 | 6.055 | 5.779 | 5.798 | 151,083 | +0.02(+0.32%) |
Jun 02, 2005 | 5.688 | 5.908 | 5.605 | 5.779 | 27,736 | +0.13(+2.27%) |
Jun 01, 2005 | 5.679 | 5.752 | 5.550 | 5.651 | 45,874 | +0.12(+2.16%) |
May 31, 2005 | 5.422 | 5.724 | 5.293 | 5.532 | 36,704 | +0.12(+2.22%) |
May 27, 2005 | 5.541 | 5.541 | 5.394 | 5.412 | 4,570 | -0.06(-1.02%) |
May 26, 2005 | 5.192 | 5.477 | 5.192 | 5.468 | 6,885 | +0.11(+2.05%) |
May 25, 2005 | 5.275 | 5.422 | 5.275 | 5.357 | 7,788 | +0.09(+1.74%) |
May 24, 2005 | 5.275 | 5.348 | 5.146 | 5.266 | 11,772 | -0.14(-2.55%) |
May 23, 2005 | 5.532 | 5.642 | 5.284 | 5.403 | 37,817 | -0.27(-4.69%) |
May 20, 2005 | 5.504 | 5.835 | 5.394 | 5.669 | 23,548 | +0.13(+2.32%) |
May 19, 2005 | 5.724 | 5.734 | 5.541 | 5.541 | 6,915 | -0.08(-1.47%) |
May 18, 2005 | 5.524 | 5.669 | 5.524 | 5.624 | 4,142 | -0.06(-1.13%) |
May 17, 2005 | 5.715 | 5.715 | 5.651 | 5.688 | 1,669 | -0.07(-1.27%) |
May 16, 2005 | 5.715 | 5.789 | 5.633 | 5.761 | 2,725 | -0.04(-0.63%) |
May 13, 2005 | 5.825 | 5.853 | 5.750 | 5.798 | 8,993 | +0.01(+0.16%) |
May 12, 2005 | 5.679 | 5.853 | 5.642 | 5.789 | 7,240 | +0.06(+1.12%) |
May 11, 2005 | 5.734 | 5.734 | 5.669 | 5.724 | 6,321 | +0.04(+0.65%) |
May 10, 2005 | 5.798 | 5.853 | 5.688 | 5.688 | 26,511 | -0.01(-0.16%) |
May 09, 2005 | 5.523 | 5.734 | 5.523 | 5.697 | 70,130 | +0.38(+7.07%) |
May 06, 2005 | 5.046 | 5.385 | 5.046 | 5.321 | 24,969 | +0.04(+0.69%) |
May 05, 2005 | 5.246 | 5.312 | 5.192 | 5.284 | 6,649 | +0.01(+0.17%) |
May 04, 2005 | 5.357 | 5.357 | 5.091 | 5.275 | 16,023 | +0.09(+1.77%) |
May 03, 2005 | 5.605 | 5.605 | 4.954 | 5.183 | 45,008 | -0.32(-5.83%) |
May 02, 2005 | 5.513 | 5.513 | 5.330 | 5.504 | 6,758 | -0.01(-0.17%) |
Apr 29, 2005 | 5.266 | 5.541 | 5.266 | 5.513 | 29,280 | +0.17(+3.09%) |
Apr 28, 2005 | 5.605 | 5.651 | 5.238 | 5.348 | 47,058 | -0.35(-6.12%) |
Apr 27, 2005 | 5.651 | 5.715 | 5.605 | 5.697 | 5,570 | -0.04(-0.64%) |
Apr 26, 2005 | 5.624 | 5.734 | 5.624 | 5.734 | 4,970 | +0.10(+1.79%) |
Apr 25, 2005 | 5.715 | 5.715 | 5.605 | 5.633 | 15,795 | -0.12(-2.07%) |
Apr 22, 2005 | 5.715 | 5.752 | 5.596 | 5.752 | 7,328 | -0.02(-0.32%) |
Apr 21, 2005 | 5.633 | 5.770 | 5.587 | 5.770 | 14,879 | +0.09(+1.62%) |
Apr 20, 2005 | 5.642 | 5.688 | 5.550 | 5.679 | 32,532 | +0.04(+0.65%) |
Apr 19, 2005 | 5.642 | 5.706 | 5.541 | 5.642 | 27,243 | -0.05(-0.81%) |
Apr 18, 2005 | 5.679 | 5.853 | 5.642 | 5.688 | 29,824 | -0.08(-1.43%) |
Apr 15, 2005 | 5.963 | 5.963 | 5.477 | 5.770 | 18,393 | -0.19(-3.23%) |
Apr 14, 2005 | 5.981 | 6.018 | 5.757 | 5.963 | 36,534 | -0.11(-1.81%) |
Apr 13, 2005 | 6.284 | 6.285 | 6.003 | 6.073 | 34,816 | -0.28(-4.47%) |
Apr 12, 2005 | 6.403 | 6.523 | 6.284 | 6.357 | 19,517 | -0.18(-2.80%) |
Apr 11, 2005 | 6.587 | 6.587 | 6.422 | 6.541 | 14,969 | +0.03(+0.42%) |
Apr 08, 2005 | 6.431 | 6.523 | 6.431 | 6.513 | 1,547 | -0.01(-0.14%) |
Apr 07, 2005 | 6.394 | 6.550 | 6.394 | 6.523 | 57,821 | +0.27(+4.25%) |
Apr 06, 2005 | 6.302 | 6.422 | 6.238 | 6.257 | 12,692 | -0.06(-1.02%) |
Apr 05, 2005 | 6.312 | 6.330 | 6.192 | 6.321 | 5,850 | +0.00(+0.00%) |
Apr 04, 2005 | 6.192 | 6.449 | 6.192 | 6.321 | 9,352 | -0.11(-1.71%) |
Apr 01, 2005 | 6.697 | 6.697 | 6.394 | 6.431 | 8,023 | -0.17(-2.64%) |
Mar 31, 2005 | 6.312 | 6.724 | 6.146 | 6.605 | 65,531 | +0.33(+5.26%) |
Mar 30, 2005 | 6.101 | 6.422 | 6.101 | 6.275 | 33,327 | +0.24(+3.95%) |
Mar 29, 2005 | 6.146 | 6.266 | 6.009 | 6.036 | 25,926 | +0.07(+1.23%) |
Mar 28, 2005 | 6.064 | 6.101 | 5.963 | 5.963 | 7,736 | -0.08(-1.37%) |
Mar 24, 2005 | 5.935 | 6.082 | 5.935 | 6.046 | 35,642 | -0.08(-1.35%) |
Mar 23, 2005 | 6.321 | 6.321 | 5.899 | 6.128 | 57,508 | -0.23(-3.61%) |
Mar 22, 2005 | 6.412 | 6.509 | 6.348 | 6.357 | 27,663 | -0.25(-3.75%) |
Mar 21, 2005 | 6.651 | 6.706 | 6.330 | 6.605 | 26,314 | -0.10(-1.50%) |
Mar 18, 2005 | 6.513 | 6.752 | 6.513 | 6.706 | 9,086 | +0.00(+0.00%) |
Mar 17, 2005 | 6.871 | 6.945 | 6.431 | 6.706 | 42,458 | -0.28(-4.07%) |
Mar 16, 2005 | 7.156 | 7.156 | 6.889 | 6.990 | 50,813 | -0.10(-1.42%) |
Mar 15, 2005 | 7.201 | 7.201 | 7.055 | 7.091 | 40,370 | +0.00(+0.00%) |
Mar 14, 2005 | 7.018 | 7.201 | 6.990 | 7.091 | 180,833 | +0.39(+5.75%) |
Mar 11, 2005 | 6.468 | 6.816 | 6.468 | 6.706 | 24,897 | +0.07(+1.11%) |
Mar 10, 2005 | 6.798 | 6.798 | 6.357 | 6.633 | 77,410 | -0.20(-2.95%) |
Mar 09, 2005 | 6.954 | 6.981 | 6.770 | 6.834 | 28,995 | -0.22(-3.12%) |
Mar 08, 2005 | 7.165 | 7.165 | 6.853 | 7.055 | 31,811 | +0.04(+0.52%) |
Mar 07, 2005 | 6.871 | 7.051 | 6.807 | 7.018 | 44,267 | +0.26(+3.80%) |
Mar 04, 2005 | 6.715 | 7.018 | 6.697 | 6.761 | 126,326 | +0.06(+0.95%) |
Mar 03, 2005 | 6.981 | 7.027 | 6.633 | 6.698 | 60,581 | -0.35(-4.93%) |
Mar 02, 2005 | 7.330 | 7.330 | 6.990 | 7.045 | 46,085 | -0.29(-4.00%) |
Mar 01, 2005 | 7.431 | 7.477 | 7.045 | 7.339 | 189,735 | +0.19(+2.70%) |
Feb 28, 2005 | 6.779 | 7.156 | 6.770 | 7.146 | 120,464 | +0.43(+6.42%) |
Feb 25, 2005 | 6.569 | 6.816 | 6.468 | 6.715 | 57,773 | +0.19(+2.95%) |
Feb 24, 2005 | 5.990 | 6.834 | 5.990 | 6.523 | 94,420 | +0.40(+6.60%) |
Feb 23, 2005 | 5.724 | 6.183 | 5.651 | 6.119 | 53,942 | +0.14(+2.30%) |
Feb 22, 2005 | 6.468 | 6.559 | 5.917 | 5.981 | 174,440 | -0.50(-7.78%) |
Feb 18, 2005 | 6.247 | 6.541 | 6.247 | 6.486 | 185,110 | +0.07(+1.14%) |
Feb 17, 2005 | 6.257 | 6.449 | 5.972 | 6.412 | 146,991 | +0.25(+4.02%) |
Feb 16, 2005 | 6.339 | 6.403 | 6.110 | 6.165 | 112,835 | -0.14(-2.18%) |
Feb 15, 2005 | 6.376 | 6.651 | 5.853 | 6.302 | 277,972 | +0.06(+1.03%) |
Feb 14, 2005 | 5.789 | 6.238 | 5.688 | 6.238 | 321,455 | +0.55(+9.68%) |
Feb 11, 2005 | 5.779 | 5.779 | 5.532 | 5.688 | 101,498 | -0.17(-2.82%) |
Feb 10, 2005 | 5.926 | 5.954 | 5.633 | 5.853 | 84,643 | -0.05(-0.78%) |
Feb 09, 2005 | 5.779 | 5.917 | 5.596 | 5.899 | 77,690 | +0.21(+3.71%) |
Feb 08, 2005 | 5.954 | 5.954 | 5.642 | 5.688 | 25,196 | -0.07(-1.27%) |
Feb 07, 2005 | 5.899 | 6.091 | 5.624 | 5.761 | 148,883 | -0.17(-2.94%) |
Feb 04, 2005 | 5.642 | 6.055 | 5.642 | 5.935 | 173,830 | +0.34(+6.07%) |
Feb 03, 2005 | 5.376 | 5.779 | 5.119 | 5.596 | 203,821 | +0.32(+6.09%) |
Feb 02, 2005 | 4.816 | 5.275 | 4.807 | 5.275 | 43,983 | +0.44(+9.11%) |
Feb 01, 2005 | 4.807 | 4.908 | 4.807 | 4.835 | 10,549 | +0.01(+0.19%) |
Jan 31, 2005 | 4.624 | 4.825 | 4.624 | 4.825 | 5,939 | +0.15(+3.14%) |
Jan 28, 2005 | 4.651 | 4.715 | 4.624 | 4.679 | 7,085 | +0.03(+0.59%) |
Jan 27, 2005 | 4.669 | 4.724 | 4.651 | 4.651 | 8,426 | +0.06(+1.40%) |
Jan 26, 2005 | 4.679 | 4.679 | 4.587 | 4.587 | 12,034 | -0.05(-0.99%) |
Jan 25, 2005 | 4.633 | 4.651 | 4.633 | 4.633 | 3,379 | +0.00(+0.00%) |
Jan 24, 2005 | 4.679 | 4.679 | 4.633 | 4.633 | 7,336 | -0.02(-0.39%) |
Jan 21, 2005 | 4.697 | 4.715 | 4.633 | 4.651 | 16,573 | +0.02(+0.40%) |
Jan 20, 2005 | 4.642 | 4.669 | 4.587 | 4.633 | 17,588 | -0.09(-1.94%) |
Jan 19, 2005 | 4.945 | 4.945 | 4.651 | 4.724 | 28,637 | -0.05(-0.96%) |
Jan 18, 2005 | 4.945 | 4.945 | 4.679 | 4.770 | 18,656 | +0.00(+0.00%) |
Jan 14, 2005 | 5.257 | 5.293 | 4.724 | 4.770 | 77,233 | +0.12(+2.56%) |
Jan 13, 2005 | 4.614 | 4.714 | 4.614 | 4.651 | 31,402 | -0.07(-1.55%) |
Jan 12, 2005 | 4.835 | 4.835 | 4.587 | 4.724 | 25,376 | +0.17(+3.83%) |
Jan 11, 2005 | 4.835 | 4.948 | 4.550 | 4.550 | 98,705 | -0.53(-10.47%) |
Jan 10, 2005 | 5.293 | 5.330 | 4.862 | 5.082 | 35,796 | +0.21(+4.33%) |
Jan 07, 2005 | 4.862 | 4.880 | 4.816 | 4.871 | 3,706 | -0.01(-0.19%) |
Jan 06, 2005 | 4.972 | 5.000 | 4.862 | 4.880 | 9,131 | -0.12(-2.39%) |
Jan 05, 2005 | 5.247 | 5.247 | 4.899 | 5.000 | 21,501 | -0.12(-2.33%) |
Jan 04, 2005 | 5.330 | 5.357 | 5.064 | 5.119 | 52,341 | -0.12(-2.28%) |
Jan 03, 2005 | 5.137 | 5.458 | 5.128 | 5.238 | 104,481 | +0.26(+5.16%) |
Dec 31, 2004 | 4.825 | 5.073 | 4.770 | 4.981 | 65,146 | +0.17(+3.63%) |
Dec 30, 2004 | 4.752 | 4.825 | 4.752 | 4.807 | 6,540 | +0.07(+1.55%) |
Dec 29, 2004 | 4.761 | 4.807 | 4.724 | 4.734 | 13,625 | -0.07(-1.53%) |
Dec 28, 2004 | 4.688 | 4.853 | 4.688 | 4.807 | 15,587 | +0.05(+0.96%) |
Dec 27, 2004 | 4.862 | 4.862 | 4.724 | 4.761 | 13,298 | -0.02(-0.38%) |
Dec 23, 2004 | 4.753 | 4.853 | 4.743 | 4.780 | 9,919 | +0.06(+1.36%) |
Dec 22, 2004 | 4.689 | 4.824 | 4.689 | 4.715 | 8,175 | +0.04(+0.78%) |
Dec 21, 2004 | 4.614 | 4.770 | 4.605 | 4.679 | 18,749 | +0.11(+2.41%) |
Dec 20, 2004 | 4.761 | 4.798 | 4.569 | 4.569 | 25,180 | -0.03(-0.60%) |
Dec 17, 2004 | 4.715 | 4.825 | 4.550 | 4.596 | 49,815 | -0.16(-3.28%) |
Dec 16, 2004 | 5.036 | 5.036 | 4.734 | 4.752 | 64,204 | -0.20(-4.07%) |
Dec 15, 2004 | 5.110 | 5.110 | 4.945 | 4.954 | 18,095 | +0.01(+0.19%) |
Dec 14, 2004 | 4.724 | 5.046 | 4.724 | 4.945 | 24,090 | +0.03(+0.56%) |
Dec 13, 2004 | 4.761 | 4.954 | 4.761 | 4.917 | 30,194 | +0.10(+2.11%) |
Dec 10, 2004 | 4.807 | 4.816 | 4.706 | 4.815 | 35,863 | -0.00(-0.02%) |
Dec 09, 2004 | 4.825 | 4.972 | 4.743 | 4.816 | 87,096 | -0.17(-3.49%) |
Dec 08, 2004 | 5.009 | 5.009 | 4.679 | 4.991 | 82,517 | -0.15(-2.86%) |
Dec 07, 2004 | 5.596 | 5.596 | 5.064 | 5.137 | 75,759 | -0.50(-8.94%) |
Dec 06, 2004 | 5.513 | 5.734 | 5.504 | 5.642 | 21,692 | -0.06(-0.97%) |
Dec 03, 2004 | 5.376 | 5.816 | 5.376 | 5.697 | 19,839 | +0.02(+0.32%) |
Dec 02, 2004 | 5.660 | 5.963 | 5.642 | 5.679 | 44,256 | -0.23(-3.88%) |
Dec 01, 2004 | 5.779 | 6.284 | 5.596 | 5.908 | 221,610 | +0.14(+2.38%) |
Nov 30, 2004 | 5.394 | 5.871 | 5.137 | 5.770 | 188,145 | +0.11(+1.94%) |
Nov 29, 2004 | 5.458 | 5.899 | 5.458 | 5.660 | 75,214 | -0.24(-4.04%) |
Nov 26, 2004 | 5.339 | 5.963 | 5.339 | 5.899 | 72,598 | +0.17(+2.88%) |
Nov 24, 2004 | 5.413 | 6.091 | 5.376 | 5.734 | 397,437 | +0.23(+4.17%) |
Nov 23, 2004 | 4.954 | 5.587 | 4.862 | 5.504 | 189,344 | +0.55(+11.11%) |
Nov 22, 2004 | 4.954 | 5.101 | 4.679 | 4.954 | 83,062 | -0.19(-3.74%) |
Nov 19, 2004 | 4.660 | 5.697 | 4.541 | 5.146 | 392,096 | +0.49(+10.43%) |
Nov 18, 2004 | 4.807 | 4.807 | 4.587 | 4.660 | 38,479 | +0.02(+0.40%) |
Nov 17, 2004 | 4.577 | 4.789 | 4.422 | 4.642 | 190,543 | +0.38(+8.82%) |
Nov 16, 2004 | 4.339 | 4.532 | 4.257 | 4.266 | 74,124 | -0.14(-3.13%) |
Nov 15, 2004 | 4.036 | 4.449 | 4.036 | 4.403 | 78,811 | +0.17(+4.12%) |
Nov 12, 2004 | 4.183 | 4.312 | 4.183 | 4.229 | 6,976 | -0.06(-1.28%) |
Nov 11, 2004 | 4.183 | 4.312 | 4.156 | 4.284 | 51,124 | +0.19(+4.71%) |
Nov 10, 2004 | 3.899 | 4.303 | 3.899 | 4.091 | 95,053 | +0.15(+3.72%) |
Nov 09, 2004 | 3.761 | 3.945 | 3.761 | 3.945 | 17,768 | +0.15(+3.86%) |
Nov 08, 2004 | 3.853 | 3.945 | 3.733 | 3.798 | 35,972 | +0.04(+0.98%) |
Nov 05, 2004 | 3.844 | 3.862 | 3.761 | 3.761 | 11,990 | -0.05(-1.20%) |
Nov 04, 2004 | 3.780 | 3.862 | 3.780 | 3.807 | 18,204 | -0.01(-0.24%) |
Nov 03, 2004 | 3.853 | 3.899 | 3.796 | 3.816 | 16,677 | -0.06(-1.42%) |
Nov 02, 2004 | 3.898 | 3.926 | 3.871 | 3.871 | 12,208 | -0.03(-0.71%) |