Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.771 | 4.875 | 4.725 | 4.864 | 2,093,806 | +0.14(+2.94%) |
Nov 29, 2005 | 4.716 | 4.771 | 4.697 | 4.725 | 1,415,826 | +0.04(+0.77%) |
Nov 28, 2005 | 4.771 | 4.782 | 4.684 | 4.689 | 1,543,789 | -0.08(-1.68%) |
Nov 25, 2005 | 4.767 | 4.801 | 4.743 | 4.769 | 808,188 | +0.01(+0.22%) |
Nov 23, 2005 | 4.767 | 4.815 | 4.550 | 4.759 | 4,218,294 | -0.04(-0.86%) |
Nov 22, 2005 | 4.833 | 4.903 | 4.744 | 4.800 | 1,681,480 | -0.03(-0.69%) |
Nov 21, 2005 | 4.823 | 4.872 | 4.783 | 4.833 | 2,621,373 | +0.04(+0.92%) |
Nov 18, 2005 | 4.747 | 4.836 | 4.743 | 4.789 | 1,959,856 | +0.11(+2.34%) |
Nov 17, 2005 | 4.543 | 4.696 | 4.543 | 4.680 | 1,444,262 | +0.14(+3.18%) |
Nov 16, 2005 | 4.616 | 4.652 | 4.533 | 4.535 | 1,448,004 | -0.08(-1.82%) |
Nov 15, 2005 | 4.616 | 4.688 | 4.614 | 4.620 | 2,812,196 | -0.01(-0.20%) |
Nov 14, 2005 | 4.543 | 4.673 | 4.511 | 4.629 | 2,806,957 | +0.14(+3.03%) |
Nov 11, 2005 | 4.521 | 4.543 | 4.485 | 4.493 | 969,825 | -0.03(-0.62%) |
Nov 10, 2005 | 4.457 | 4.523 | 4.406 | 4.521 | 2,057,138 | +0.06(+1.44%) |
Nov 09, 2005 | 4.443 | 4.477 | 4.396 | 4.457 | 2,775,528 | +0.01(+0.30%) |
Nov 08, 2005 | 4.425 | 4.462 | 4.367 | 4.443 | 1,985,299 | +0.00(+0.00%) |
Nov 07, 2005 | 4.324 | 4.463 | 4.326 | 4.443 | 2,856,347 | +0.12(+2.75%) |
Nov 04, 2005 | 4.343 | 4.383 | 4.292 | 4.324 | 2,345,242 | -0.09(-2.15%) |
Nov 03, 2005 | 4.421 | 4.525 | 4.388 | 4.419 | 1,603,655 | +0.01(+0.27%) |
Nov 02, 2005 | 4.243 | 4.417 | 4.243 | 4.407 | 2,613,890 | +0.13(+3.16%) |
Nov 01, 2005 | 4.326 | 4.326 | 4.248 | 4.272 | 1,302,829 | -0.05(-1.27%) |
Oct 31, 2005 | 4.169 | 4.366 | 4.169 | 4.327 | 3,286,632 | +0.16(+3.92%) |
Oct 28, 2005 | 4.136 | 4.195 | 4.136 | 4.164 | 2,129,725 | +0.03(+0.84%) |
Oct 27, 2005 | 4.203 | 4.287 | 4.123 | 4.129 | 2,741,105 | -0.08(-2.00%) |
Oct 26, 2005 | 4.236 | 4.323 | 4.209 | 4.213 | 4,830,421 | -0.02(-0.54%) |
Oct 25, 2005 | 4.250 | 4.272 | 4.216 | 4.236 | 3,432,555 | -0.01(-0.31%) |
Oct 24, 2005 | 4.183 | 4.274 | 4.183 | 4.250 | 4,565,515 | +0.08(+1.92%) |
Oct 21, 2005 | 4.203 | 4.244 | 4.165 | 4.169 | 2,741,105 | -0.02(-0.41%) |
Oct 20, 2005 | 4.239 | 4.290 | 4.143 | 4.187 | 2,699,947 | -0.05(-1.23%) |
Oct 19, 2005 | 4.270 | 4.327 | 4.223 | 4.239 | 3,276,904 | -0.06(-1.49%) |
Oct 18, 2005 | 4.243 | 4.376 | 4.229 | 4.303 | 2,708,179 | +0.06(+1.42%) |
Oct 17, 2005 | 4.125 | 4.276 | 4.121 | 4.243 | 3,486,434 | +0.13(+3.08%) |
Oct 14, 2005 | 4.143 | 4.196 | 3.930 | 4.116 | 8,200,117 | +0.35(+9.38%) |
Oct 13, 2005 | 3.762 | 3.809 | 3.722 | 3.763 | 1,331,265 | -0.01(-0.18%) |
Oct 12, 2005 | 3.829 | 3.859 | 3.756 | 3.770 | 1,093,299 | -0.08(-2.05%) |
Oct 11, 2005 | 3.925 | 3.964 | 3.839 | 3.849 | 1,427,051 | -0.07(-1.87%) |
Oct 10, 2005 | 3.922 | 3.929 | 3.874 | 3.922 | 1,230,990 | -0.01(-0.34%) |
Oct 07, 2005 | 3.906 | 3.942 | 3.849 | 3.935 | 779,003 | +0.03(+0.89%) |
Oct 06, 2005 | 3.837 | 3.929 | 3.833 | 3.901 | 1,230,242 | +0.07(+1.71%) |
Oct 05, 2005 | 3.855 | 3.867 | 3.795 | 3.835 | 1,002,752 | -0.03(-0.83%) |
Oct 04, 2005 | 3.909 | 3.934 | 3.835 | 3.867 | 987,785 | -0.04(-0.92%) |
Oct 03, 2005 | 3.829 | 3.910 | 3.823 | 3.903 | 1,147,178 | +0.09(+2.49%) |
Sep 30, 2005 | 3.714 | 3.821 | 3.682 | 3.809 | 861,319 | +0.09(+2.55%) |
Sep 29, 2005 | 3.671 | 3.718 | 3.628 | 3.714 | 710,158 | +0.06(+1.53%) |
Sep 28, 2005 | 3.615 | 3.700 | 3.601 | 3.658 | 995,268 | +0.04(+1.18%) |
Sep 27, 2005 | 3.595 | 3.643 | 3.561 | 3.615 | 1,489,910 | +0.03(+0.97%) |
Sep 26, 2005 | 3.541 | 3.591 | 3.494 | 3.580 | 1,034,930 | +0.07(+1.86%) |
Sep 23, 2005 | 3.481 | 3.515 | 3.414 | 3.515 | 733,356 | +0.08(+2.33%) |
Sep 22, 2005 | 3.402 | 3.460 | 3.357 | 3.434 | 907,715 | +0.05(+1.34%) |
Sep 21, 2005 | 3.354 | 3.425 | 3.327 | 3.389 | 1,031,936 | +0.03(+0.92%) |
Sep 20, 2005 | 3.461 | 3.509 | 3.321 | 3.358 | 1,515,353 | -0.15(-4.23%) |
Sep 19, 2005 | 3.624 | 3.624 | 3.457 | 3.507 | 1,222,010 | -0.10(-2.81%) |
Sep 16, 2005 | 3.746 | 3.746 | 3.555 | 3.608 | 2,948,390 | -0.11(-2.98%) |
Sep 15, 2005 | 3.728 | 3.759 | 3.702 | 3.719 | 661,517 | +0.01(+0.29%) |
Sep 14, 2005 | 3.724 | 3.724 | 3.702 | 3.708 | 542,533 | +0.00(+0.00%) |
Sep 13, 2005 | 3.712 | 3.747 | 3.675 | 3.708 | 362,188 | -0.01(-0.18%) |
Sep 12, 2005 | 3.628 | 3.735 | 3.628 | 3.715 | 665,258 | +0.05(+1.50%) |
Sep 09, 2005 | 3.648 | 3.678 | 3.632 | 3.660 | 418,312 | +0.03(+0.77%) |
Sep 08, 2005 | 3.680 | 3.682 | 3.628 | 3.632 | 464,708 | -0.05(-1.31%) |
Sep 07, 2005 | 3.695 | 3.702 | 3.659 | 3.680 | 572,466 | -0.01(-0.22%) |
Sep 06, 2005 | 3.702 | 3.702 | 3.659 | 3.688 | 845,604 | -0.01(-0.14%) |
Sep 02, 2005 | 3.735 | 3.742 | 3.637 | 3.694 | 683,966 | -0.04(-1.11%) |
Sep 01, 2005 | 3.762 | 3.762 | 3.719 | 3.735 | 449,741 | -0.03(-0.68%) |
Aug 31, 2005 | 3.694 | 3.768 | 3.639 | 3.760 | 859,074 | +0.08(+2.18%) |
Aug 30, 2005 | 3.732 | 3.732 | 3.643 | 3.680 | 740,090 | -0.06(-1.64%) |
Aug 29, 2005 | 3.688 | 3.747 | 3.678 | 3.742 | 301,573 | +0.05(+1.23%) |
Aug 26, 2005 | 3.722 | 3.711 | 3.624 | 3.696 | 482,668 | -0.03(-0.68%) |
Aug 25, 2005 | 3.702 | 3.732 | 3.688 | 3.722 | 732,607 | +0.02(+0.43%) |
Aug 24, 2005 | 3.688 | 3.742 | 3.676 | 3.706 | 332,255 | +0.02(+0.47%) |
Aug 23, 2005 | 3.655 | 3.734 | 3.648 | 3.688 | 466,204 | +0.03(+0.73%) |
Aug 22, 2005 | 3.668 | 3.675 | 3.648 | 3.662 | 747,574 | +0.01(+0.37%) |
Aug 19, 2005 | 3.655 | 3.674 | 3.641 | 3.648 | 231,231 | -0.01(-0.18%) |
Aug 18, 2005 | 3.695 | 3.695 | 3.652 | 3.655 | 443,755 | -0.05(-1.44%) |
Aug 17, 2005 | 3.715 | 3.722 | 3.695 | 3.708 | 493,892 | +0.01(+0.18%) |
Aug 16, 2005 | 3.726 | 3.746 | 3.699 | 3.702 | 1,065,611 | -0.04(-1.00%) |
Aug 15, 2005 | 3.742 | 3.763 | 3.735 | 3.739 | 1,141,940 | -0.01(-0.21%) |
Aug 12, 2005 | 3.732 | 3.783 | 3.688 | 3.747 | 928,668 | +0.01(+0.14%) |
Aug 11, 2005 | 3.695 | 3.759 | 3.688 | 3.742 | 563,486 | +0.06(+1.63%) |
Aug 10, 2005 | 3.675 | 3.746 | 3.662 | 3.682 | 583,691 | +0.01(+0.36%) |
Aug 09, 2005 | 3.680 | 3.720 | 3.628 | 3.668 | 704,171 | -0.01(-0.29%) |
Aug 08, 2005 | 3.627 | 3.694 | 3.624 | 3.679 | 543,282 | +0.06(+1.62%) |
Aug 05, 2005 | 3.702 | 3.727 | 3.615 | 3.620 | 441,510 | -0.07(-1.95%) |
Aug 04, 2005 | 3.659 | 3.738 | 3.640 | 3.692 | 1,037,174 | +0.02(+0.55%) |
Aug 03, 2005 | 3.728 | 3.739 | 3.668 | 3.672 | 503,621 | -0.07(-1.86%) |
Aug 02, 2005 | 3.712 | 3.755 | 3.688 | 3.742 | 993,023 | +0.03(+0.79%) |
Aug 01, 2005 | 3.608 | 3.718 | 3.608 | 3.712 | 562,738 | +0.10(+2.89%) |
Jul 29, 2005 | 3.675 | 3.678 | 3.608 | 3.608 | 665,258 | -0.09(-2.53%) |
Jul 28, 2005 | 3.641 | 3.702 | 3.621 | 3.702 | 723,627 | +0.06(+1.65%) |
Jul 27, 2005 | 3.648 | 3.660 | 3.581 | 3.641 | 954,859 | -0.01(-0.40%) |
Jul 26, 2005 | 3.687 | 3.687 | 3.608 | 3.656 | 860,570 | -0.03(-0.76%) |
Jul 25, 2005 | 3.711 | 3.711 | 3.676 | 3.684 | 1,022,956 | -0.03(-0.72%) |
Jul 22, 2005 | 3.696 | 3.731 | 3.671 | 3.711 | 599,406 | +0.03(+0.87%) |
Jul 21, 2005 | 3.782 | 3.782 | 3.675 | 3.679 | 761,043 | -0.09(-2.51%) |
Jul 20, 2005 | 3.715 | 3.775 | 3.707 | 3.774 | 2,040,675 | +0.06(+1.58%) |
Jul 19, 2005 | 3.608 | 3.743 | 3.603 | 3.715 | 1,928,427 | +0.11(+3.04%) |
Jul 18, 2005 | 3.589 | 3.615 | 3.525 | 3.605 | 1,285,618 | -0.01(-0.26%) |
Jul 15, 2005 | 3.597 | 3.628 | 3.501 | 3.615 | 1,983,054 | +0.02(+0.52%) |
Jul 14, 2005 | 3.625 | 3.694 | 3.592 | 3.596 | 1,123,232 | -0.03(-0.85%) |
Jul 13, 2005 | 3.623 | 3.659 | 3.575 | 3.627 | 1,482,426 | +0.01(+0.26%) |
Jul 12, 2005 | 3.628 | 3.668 | 3.585 | 3.617 | 1,927,678 | -0.04(-1.02%) |
Jul 11, 2005 | 3.608 | 3.662 | 3.595 | 3.655 | 1,092,550 | +0.02(+0.59%) |
Jul 08, 2005 | 3.549 | 3.636 | 3.549 | 3.633 | 1,084,319 | +0.09(+2.53%) |
Jul 07, 2005 | 3.515 | 3.584 | 3.474 | 3.544 | 551,513 | -0.05(-1.41%) |
Jul 06, 2005 | 3.608 | 3.632 | 3.575 | 3.595 | 732,607 | -0.01(-0.37%) |
Jul 05, 2005 | 3.585 | 3.615 | 3.563 | 3.608 | 1,079,829 | -0.00(-0.11%) |
Jul 01, 2005 | 3.572 | 3.623 | 3.571 | 3.612 | 1,232,487 | +0.04(+1.20%) |
Jun 30, 2005 | 3.573 | 3.592 | 3.552 | 3.569 | 943,634 | +0.01(+0.34%) |
Jun 29, 2005 | 3.508 | 3.560 | 3.507 | 3.557 | 1,877,541 | +0.06(+1.76%) |
Jun 28, 2005 | 3.541 | 3.573 | 3.488 | 3.496 | 1,385,144 | -0.03(-0.98%) |
Jun 27, 2005 | 3.628 | 3.628 | 3.493 | 3.531 | 3,080,843 | -0.12(-3.19%) |
Jun 24, 2005 | 3.842 | 3.938 | 3.584 | 3.647 | 7,050,694 | -0.64(-14.91%) |
Jun 23, 2005 | 4.260 | 4.286 | 4.229 | 4.286 | 994,520 | +0.04(+1.04%) |
Jun 22, 2005 | 4.310 | 4.310 | 4.232 | 4.241 | 1,332,762 | -0.06(-1.31%) |
Jun 21, 2005 | 4.290 | 4.303 | 4.266 | 4.298 | 1,447,255 | +0.02(+0.50%) |
Jun 20, 2005 | 4.319 | 4.370 | 4.263 | 4.276 | 1,217,520 | -0.05(-1.27%) |
Jun 17, 2005 | 4.376 | 4.383 | 4.331 | 4.331 | 1,445,759 | -0.04(-0.86%) |
Jun 16, 2005 | 4.310 | 4.375 | 4.295 | 4.368 | 539,540 | +0.05(+1.21%) |
Jun 15, 2005 | 4.343 | 4.343 | 4.274 | 4.316 | 787,235 | +0.00(+0.00%) |
Jun 14, 2005 | 4.271 | 4.316 | 4.250 | 4.316 | 517,090 | +0.04(+0.91%) |
Jun 13, 2005 | 4.251 | 4.304 | 4.236 | 4.278 | 450,490 | +0.01(+0.25%) |
Jun 10, 2005 | 4.223 | 4.284 | 4.216 | 4.267 | 593,419 | +0.03(+0.73%) |
Jun 09, 2005 | 4.250 | 4.278 | 4.236 | 4.236 | 1,042,413 | -0.02(-0.47%) |
Jun 08, 2005 | 4.295 | 4.302 | 4.250 | 4.256 | 616,617 | -0.04(-0.90%) |
Jun 07, 2005 | 4.270 | 4.336 | 4.262 | 4.295 | 730,362 | +0.04(+0.94%) |
Jun 06, 2005 | 4.256 | 4.270 | 4.236 | 4.255 | 580,698 | -0.00(-0.03%) |
Jun 03, 2005 | 4.217 | 4.263 | 4.191 | 4.256 | 636,822 | +0.04(+0.89%) |
Jun 02, 2005 | 4.187 | 4.243 | 4.157 | 4.219 | 631,584 | +0.02(+0.38%) |
Jun 01, 2005 | 4.183 | 4.264 | 4.183 | 4.203 | 742,335 | +0.01(+0.29%) |
May 31, 2005 | 4.121 | 4.215 | 4.089 | 4.191 | 651,788 | +0.06(+1.49%) |
May 27, 2005 | 4.139 | 4.163 | 4.077 | 4.129 | 466,953 | -0.00(-0.06%) |
May 26, 2005 | 4.038 | 4.137 | 4.038 | 4.132 | 688,456 | +0.10(+2.38%) |
May 25, 2005 | 4.116 | 4.116 | 3.981 | 4.036 | 613,624 | -0.09(-2.14%) |
May 24, 2005 | 4.147 | 4.147 | 4.109 | 4.124 | 779,003 | -0.03(-0.71%) |
May 23, 2005 | 4.103 | 4.203 | 4.103 | 4.153 | 911,456 | +0.06(+1.37%) |
May 20, 2005 | 4.076 | 4.112 | 4.033 | 4.097 | 830,637 | +0.03(+0.66%) |
May 19, 2005 | 4.040 | 4.088 | 4.029 | 4.070 | 892,000 | -0.00(-0.07%) |
May 18, 2005 | 3.962 | 4.097 | 3.962 | 4.073 | 1,329,769 | +0.13(+3.32%) |
May 17, 2005 | 3.849 | 3.942 | 3.843 | 3.942 | 901,728 | +0.07(+1.90%) |
May 16, 2005 | 3.862 | 3.921 | 3.842 | 3.869 | 719,137 | +0.00(+0.00%) |
May 13, 2005 | 3.775 | 3.918 | 3.750 | 3.869 | 2,002,511 | +0.10(+2.70%) |
May 12, 2005 | 3.846 | 3.895 | 3.759 | 3.767 | 538,043 | -0.08(-1.98%) |
May 11, 2005 | 3.786 | 3.875 | 3.756 | 3.843 | 674,986 | +0.06(+1.70%) |
May 10, 2005 | 3.810 | 3.839 | 3.778 | 3.779 | 511,852 | -0.03(-0.81%) |
May 09, 2005 | 3.809 | 3.835 | 3.767 | 3.810 | 1,490,658 | -0.00(-0.11%) |
May 06, 2005 | 3.838 | 3.865 | 3.802 | 3.814 | 641,312 | -0.01(-0.28%) |
May 05, 2005 | 3.899 | 3.918 | 3.809 | 3.825 | 558,248 | -0.09(-2.25%) |
May 04, 2005 | 3.809 | 3.919 | 3.809 | 3.913 | 706,416 | +0.10(+2.74%) |
May 03, 2005 | 3.835 | 3.875 | 3.809 | 3.809 | 858,325 | -0.03(-0.70%) |
May 02, 2005 | 3.815 | 3.853 | 3.815 | 3.835 | 494,641 | +0.03(+0.70%) |
Apr 29, 2005 | 3.807 | 3.835 | 3.739 | 3.809 | 1,037,923 | +0.03(+0.74%) |
Apr 28, 2005 | 3.869 | 3.869 | 3.779 | 3.780 | 815,671 | -0.09(-2.28%) |
Apr 27, 2005 | 3.790 | 3.894 | 3.787 | 3.869 | 1,797,470 | +0.07(+1.86%) |
Apr 26, 2005 | 3.969 | 3.969 | 3.796 | 3.798 | 1,790,735 | -0.18(-4.50%) |
Apr 25, 2005 | 3.954 | 4.018 | 3.953 | 3.977 | 1,181,601 | +0.06(+1.43%) |
Apr 22, 2005 | 4.145 | 4.155 | 3.898 | 3.921 | 2,160,407 | -0.22(-5.35%) |
Apr 21, 2005 | 4.068 | 4.203 | 4.066 | 4.143 | 1,797,470 | +0.11(+2.68%) |
Apr 20, 2005 | 4.132 | 4.203 | 4.018 | 4.034 | 2,794,984 | -0.09(-2.14%) |
Apr 19, 2005 | 3.775 | 4.148 | 3.775 | 4.123 | 4,608,918 | +0.36(+9.51%) |
Apr 18, 2005 | 3.874 | 3.922 | 3.742 | 3.764 | 2,761,310 | -0.11(-2.79%) |
Apr 15, 2005 | 4.116 | 4.116 | 3.826 | 3.873 | 2,380,413 | -0.07(-1.76%) |
Apr 14, 2005 | 3.890 | 3.956 | 3.879 | 3.942 | 1,370,926 | +0.06(+1.55%) |
Apr 13, 2005 | 4.002 | 4.002 | 3.862 | 3.882 | 1,268,406 | -0.13(-3.17%) |
Apr 12, 2005 | 3.925 | 4.014 | 3.862 | 4.009 | 1,056,631 | +0.08(+2.15%) |
Apr 11, 2005 | 3.903 | 3.929 | 3.881 | 3.925 | 1,257,181 | +0.05(+1.24%) |
Apr 08, 2005 | 3.865 | 3.905 | 3.855 | 3.877 | 866,557 | +0.01(+0.35%) |
Apr 07, 2005 | 3.829 | 3.889 | 3.767 | 3.863 | 951,866 | +0.03(+0.91%) |
Apr 06, 2005 | 3.850 | 3.890 | 3.829 | 3.829 | 523,825 | -0.01(-0.38%) |
Apr 05, 2005 | 3.815 | 3.859 | 3.815 | 3.843 | 671,245 | +0.02(+0.56%) |
Apr 04, 2005 | 3.809 | 3.835 | 3.734 | 3.822 | 550,765 | +0.02(+0.42%) |
Apr 01, 2005 | 3.857 | 3.899 | 3.800 | 3.806 | 960,846 | -0.05(-1.35%) |
Mar 31, 2005 | 3.889 | 3.893 | 3.837 | 3.858 | 583,691 | -0.04(-0.96%) |
Mar 30, 2005 | 3.823 | 3.895 | 3.823 | 3.895 | 685,463 | +0.09(+2.24%) |
Mar 29, 2005 | 3.784 | 3.835 | 3.784 | 3.810 | 834,379 | +0.03(+0.71%) |
Mar 28, 2005 | 3.830 | 3.861 | 3.775 | 3.783 | 860,570 | -0.05(-1.22%) |
Mar 24, 2005 | 3.823 | 3.875 | 3.823 | 3.830 | 577,704 | +0.01(+0.21%) |
Mar 23, 2005 | 3.845 | 3.845 | 3.807 | 3.822 | 881,523 | -0.03(-0.76%) |
Mar 22, 2005 | 3.835 | 3.886 | 3.809 | 3.851 | 622,604 | +0.02(+0.63%) |
Mar 21, 2005 | 3.802 | 3.849 | 3.779 | 3.827 | 765,533 | +0.03(+0.88%) |
Mar 18, 2005 | 3.849 | 3.855 | 3.762 | 3.794 | 1,616,376 | -0.04(-1.15%) |
Mar 17, 2005 | 3.855 | 3.857 | 3.817 | 3.838 | 576,208 | -0.02(-0.62%) |
Mar 16, 2005 | 3.837 | 3.871 | 3.800 | 3.862 | 1,008,738 | +0.03(+0.70%) |
Mar 15, 2005 | 3.830 | 3.870 | 3.830 | 3.835 | 733,356 | +0.01(+0.21%) |
Mar 14, 2005 | 3.758 | 3.841 | 3.758 | 3.827 | 1,118,742 | +0.08(+2.03%) |
Mar 11, 2005 | 3.742 | 3.788 | 3.728 | 3.751 | 1,066,359 | +0.01(+0.21%) |
Mar 10, 2005 | 3.751 | 3.810 | 3.742 | 3.743 | 630,835 | -0.01(-0.18%) |
Mar 09, 2005 | 3.809 | 3.821 | 3.722 | 3.750 | 2,417,081 | -0.06(-1.58%) |
Mar 08, 2005 | 3.776 | 3.837 | 3.772 | 3.810 | 1,245,208 | +0.03(+0.88%) |
Mar 07, 2005 | 3.742 | 3.802 | 3.715 | 3.776 | 739,342 | +0.03(+0.93%) |
Mar 04, 2005 | 3.742 | 3.770 | 3.714 | 3.742 | 1,644,064 | +0.00(+0.00%) |
Mar 03, 2005 | 3.631 | 3.742 | 3.620 | 3.742 | 1,561,000 | +0.11(+3.09%) |
Mar 02, 2005 | 3.608 | 3.647 | 3.588 | 3.629 | 775,262 | +0.01(+0.41%) |
Mar 01, 2005 | 3.519 | 3.620 | 3.515 | 3.615 | 1,054,386 | +0.10(+2.93%) |
Feb 28, 2005 | 3.565 | 3.595 | 3.498 | 3.512 | 1,408,342 | -0.05(-1.46%) |
Feb 25, 2005 | 3.548 | 3.572 | 3.515 | 3.564 | 637,570 | +0.01(+0.26%) |
Feb 24, 2005 | 3.545 | 3.569 | 3.481 | 3.555 | 493,892 | +0.00(+0.08%) |
Feb 23, 2005 | 3.525 | 3.588 | 3.520 | 3.552 | 730,362 | +0.00(+0.11%) |
Feb 22, 2005 | 3.580 | 3.603 | 3.535 | 3.548 | 832,882 | -0.05(-1.26%) |
Feb 18, 2005 | 3.615 | 3.625 | 3.581 | 3.593 | 543,282 | -0.01(-0.41%) |
Feb 17, 2005 | 3.703 | 3.703 | 3.587 | 3.608 | 740,090 | -0.09(-2.42%) |
Feb 16, 2005 | 3.628 | 3.698 | 3.616 | 3.698 | 388,379 | +0.07(+1.84%) |
Feb 15, 2005 | 3.655 | 3.680 | 3.605 | 3.631 | 358,446 | -0.03(-0.84%) |
Feb 14, 2005 | 3.648 | 3.672 | 3.628 | 3.662 | 341,235 | +0.00(+0.11%) |
Feb 11, 2005 | 3.608 | 3.662 | 3.575 | 3.658 | 729,614 | +0.03(+0.96%) |
Feb 10, 2005 | 3.672 | 3.680 | 3.617 | 3.623 | 620,359 | -0.05(-1.35%) |
Feb 09, 2005 | 3.748 | 3.756 | 3.664 | 3.672 | 595,664 | -0.06(-1.68%) |
Feb 08, 2005 | 3.763 | 3.772 | 3.702 | 3.735 | 564,235 | -0.03(-0.89%) |
Feb 07, 2005 | 3.764 | 3.822 | 3.734 | 3.768 | 631,584 | +0.02(+0.46%) |
Feb 04, 2005 | 3.742 | 3.755 | 3.722 | 3.751 | 809,684 | +0.01(+0.25%) |
Feb 03, 2005 | 3.742 | 3.742 | 3.688 | 3.742 | 687,708 | +0.00(+0.04%) |
Feb 02, 2005 | 3.731 | 3.746 | 3.715 | 3.740 | 1,031,188 | +0.01(+0.39%) |
Feb 01, 2005 | 3.629 | 3.748 | 3.621 | 3.726 | 1,840,125 | +0.10(+2.84%) |
Jan 31, 2005 | 3.599 | 3.645 | 3.584 | 3.623 | 1,078,332 | +0.04(+1.01%) |
Jan 28, 2005 | 3.595 | 3.621 | 3.573 | 3.587 | 383,889 | -0.00(-0.11%) |
Jan 27, 2005 | 3.600 | 3.617 | 3.584 | 3.591 | 783,493 | -0.03(-0.81%) |
Jan 26, 2005 | 3.616 | 3.651 | 3.613 | 3.620 | 1,399,363 | +0.01(+0.22%) |
Jan 25, 2005 | 3.603 | 3.662 | 3.597 | 3.612 | 1,664,269 | +0.01(+0.30%) |
Jan 24, 2005 | 3.640 | 3.698 | 3.569 | 3.601 | 1,318,544 | -0.04(-1.06%) |
Jan 21, 2005 | 3.691 | 3.736 | 3.639 | 3.640 | 1,836,383 | +0.03(+0.81%) |
Jan 20, 2005 | 3.532 | 3.658 | 3.528 | 3.611 | 1,840,125 | +0.07(+1.92%) |
Jan 19, 2005 | 3.541 | 3.573 | 3.528 | 3.543 | 1,183,846 | +0.00(+0.00%) |
Jan 18, 2005 | 3.537 | 3.592 | 3.515 | 3.543 | 1,748,829 | -0.01(-0.15%) |
Jan 14, 2005 | 3.560 | 3.591 | 3.531 | 3.548 | 1,365,688 | -0.01(-0.26%) |
Jan 13, 2005 | 3.563 | 3.593 | 3.535 | 3.557 | 1,977,816 | -0.00(-0.08%) |
Jan 12, 2005 | 3.595 | 3.595 | 3.535 | 3.560 | 2,241,974 | -0.03(-0.97%) |
Jan 11, 2005 | 3.695 | 3.703 | 3.595 | 3.595 | 1,165,138 | -0.10(-2.75%) |
Jan 10, 2005 | 3.728 | 3.742 | 3.675 | 3.696 | 926,423 | -0.05(-1.21%) |
Jan 07, 2005 | 3.755 | 3.756 | 3.675 | 3.742 | 823,154 | -0.01(-0.32%) |
Jan 06, 2005 | 3.710 | 3.758 | 3.696 | 3.754 | 1,289,359 | +0.05(+1.33%) |
Jan 05, 2005 | 3.822 | 3.822 | 3.688 | 3.704 | 1,561,749 | -0.13(-3.28%) |
Jan 04, 2005 | 3.929 | 3.942 | 3.821 | 3.830 | 815,671 | -0.09(-2.25%) |
Jan 03, 2005 | 4.001 | 4.046 | 3.897 | 3.918 | 903,973 | -0.08(-2.07%) |
Dec 31, 2004 | 4.042 | 4.068 | 4.000 | 4.001 | 481,919 | -0.03(-0.86%) |
Dec 30, 2004 | 3.984 | 4.056 | 3.984 | 4.036 | 600,154 | +0.09(+2.16%) |
Dec 29, 2004 | 3.941 | 3.970 | 3.915 | 3.950 | 253,681 | -0.00(-0.10%) |
Dec 28, 2004 | 3.871 | 3.956 | 3.871 | 3.954 | 347,221 | +0.07(+1.79%) |
Dec 27, 2004 | 3.956 | 3.962 | 3.885 | 3.885 | 239,463 | -0.06(-1.62%) |
Dec 23, 2004 | 3.964 | 4.005 | 3.942 | 3.949 | 307,560 | -0.01(-0.34%) |
Dec 22, 2004 | 3.866 | 3.980 | 3.843 | 3.962 | 1,100,782 | +0.10(+2.49%) |
Dec 21, 2004 | 3.909 | 3.909 | 3.790 | 3.866 | 2,227,756 | -0.04(-1.09%) |
Dec 20, 2004 | 3.960 | 4.025 | 3.902 | 3.909 | 965,336 | -0.04(-1.05%) |
Dec 17, 2004 | 3.954 | 3.989 | 3.941 | 3.950 | 893,497 | +0.02(+0.58%) |
Dec 16, 2004 | 3.929 | 3.943 | 3.915 | 3.927 | 1,148,675 | -0.01(-0.24%) |
Dec 15, 2004 | 3.935 | 3.962 | 3.926 | 3.937 | 1,095,544 | +0.01(+0.20%) |
Dec 14, 2004 | 3.930 | 3.962 | 3.917 | 3.929 | 912,953 | +0.00(+0.00%) |
Dec 13, 2004 | 3.956 | 3.958 | 3.922 | 3.929 | 822,406 | -0.01(-0.34%) |
Dec 10, 2004 | 3.935 | 3.968 | 3.921 | 3.942 | 599,406 | +0.01(+0.17%) |
Dec 09, 2004 | 3.925 | 3.942 | 3.887 | 3.935 | 832,882 | +0.01(+0.24%) |
Dec 08, 2004 | 3.949 | 3.982 | 3.889 | 3.926 | 1,195,819 | -0.00(-0.07%) |
Dec 07, 2004 | 3.982 | 3.993 | 3.929 | 3.929 | 987,785 | -0.06(-1.47%) |
Dec 06, 2004 | 3.988 | 4.014 | 3.964 | 3.988 | 673,490 | -0.01(-0.33%) |
Dec 03, 2004 | 4.032 | 4.052 | 3.996 | 4.001 | 677,231 | -0.03(-0.76%) |
Dec 02, 2004 | 4.028 | 4.065 | 4.009 | 4.032 | 927,171 | -0.00(-0.07%) |