Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.043 | 6.063 | 5.745 | 5.957 | 1,212,541 | -0.11(-1.75%) |
Nov 29, 2005 | 6.144 | 6.261 | 6.023 | 6.063 | 495,258 | -0.13(-2.12%) |
Nov 28, 2005 | 6.078 | 6.266 | 6.078 | 6.195 | 758,155 | +0.09(+1.49%) |
Nov 25, 2005 | 6.190 | 6.271 | 5.972 | 6.104 | 613,339 | -0.12(-1.87%) |
Nov 23, 2005 | 6.240 | 6.432 | 6.119 | 6.220 | 907,579 | -0.07(-1.05%) |
Nov 22, 2005 | 6.438 | 6.468 | 6.073 | 6.286 | 2,777,649 | -0.50(-7.31%) |
Nov 21, 2005 | 6.660 | 6.786 | 6.523 | 6.781 | 656,770 | +0.24(+3.63%) |
Nov 18, 2005 | 6.625 | 6.832 | 6.523 | 6.544 | 542,535 | -0.08(-1.15%) |
Nov 17, 2005 | 6.721 | 6.739 | 6.498 | 6.620 | 599,805 | -0.08(-1.21%) |
Nov 16, 2005 | 6.852 | 6.923 | 6.625 | 6.700 | 613,030 | -0.02(-0.23%) |
Nov 15, 2005 | 6.958 | 6.994 | 6.625 | 6.716 | 868,089 | -0.24(-3.42%) |
Nov 14, 2005 | 6.625 | 6.974 | 6.478 | 6.953 | 1,592,214 | +0.38(+5.77%) |
Nov 11, 2005 | 6.640 | 6.746 | 6.523 | 6.574 | 689,040 | -0.02(-0.23%) |
Nov 10, 2005 | 6.422 | 6.625 | 6.276 | 6.589 | 689,978 | +0.16(+2.44%) |
Nov 09, 2005 | 6.817 | 6.817 | 6.321 | 6.432 | 1,323,207 | -0.39(-5.78%) |
Nov 08, 2005 | 6.625 | 6.837 | 6.523 | 6.827 | 860,466 | +0.20(+3.05%) |
Nov 07, 2005 | 7.060 | 7.080 | 6.382 | 6.625 | 2,432,799 | -0.45(-6.36%) |
Nov 04, 2005 | 6.822 | 7.080 | 6.700 | 7.075 | 1,537,861 | +0.33(+4.87%) |
Nov 03, 2005 | 6.448 | 6.832 | 6.432 | 6.746 | 2,386,471 | +0.33(+5.21%) |
Nov 02, 2005 | 6.372 | 6.478 | 6.230 | 6.412 | 1,300,379 | +0.04(+0.56%) |
Nov 01, 2005 | 5.639 | 6.417 | 5.603 | 6.377 | 3,687,649 | +0.76(+13.50%) |
Oct 31, 2005 | 5.396 | 5.689 | 5.360 | 5.618 | 632,297 | +0.22(+4.03%) |
Oct 28, 2005 | 5.487 | 5.487 | 5.183 | 5.401 | 830,123 | -0.12(-2.11%) |
Oct 27, 2005 | 5.639 | 5.755 | 5.462 | 5.517 | 518,509 | -0.15(-2.59%) |
Oct 26, 2005 | 5.856 | 5.856 | 5.659 | 5.664 | 644,168 | -0.19(-3.28%) |
Oct 25, 2005 | 5.735 | 5.907 | 5.568 | 5.856 | 1,037,543 | +0.18(+3.21%) |
Oct 24, 2005 | 5.482 | 5.694 | 5.360 | 5.674 | 2,392,184 | +0.59(+11.64%) |
Oct 21, 2005 | 5.173 | 5.300 | 5.082 | 5.082 | 715,643 | -0.16(-2.99%) |
Oct 20, 2005 | 5.143 | 5.264 | 5.143 | 5.239 | 501,843 | +0.10(+1.87%) |
Oct 19, 2005 | 5.022 | 5.178 | 4.905 | 5.143 | 503,607 | +0.08(+1.50%) |
Oct 18, 2005 | 5.209 | 5.259 | 5.037 | 5.067 | 414,704 | -0.15(-2.81%) |
Oct 17, 2005 | 5.067 | 5.234 | 5.011 | 5.214 | 390,086 | +0.18(+3.62%) |
Oct 14, 2005 | 5.037 | 5.057 | 4.840 | 5.032 | 559,987 | +0.02(+0.30%) |
Oct 13, 2005 | 4.936 | 5.057 | 4.703 | 5.016 | 1,081,698 | +0.05(+0.92%) |
Oct 12, 2005 | 5.209 | 5.360 | 4.885 | 4.971 | 889,936 | -0.28(-5.30%) |
Oct 11, 2005 | 5.259 | 5.401 | 5.209 | 5.249 | 303,259 | -0.04(-0.76%) |
Oct 10, 2005 | 5.219 | 5.335 | 5.219 | 5.290 | 231,767 | +0.04(+0.77%) |
Oct 07, 2005 | 5.209 | 5.411 | 5.133 | 5.249 | 488,647 | +0.05(+0.97%) |
Oct 06, 2005 | 5.436 | 5.436 | 5.123 | 5.199 | 579,166 | -0.26(-4.81%) |
Oct 05, 2005 | 5.563 | 5.578 | 5.360 | 5.462 | 490,073 | -0.08(-1.46%) |
Oct 04, 2005 | 5.426 | 5.639 | 5.396 | 5.542 | 715,701 | +0.18(+3.30%) |
Oct 03, 2005 | 5.183 | 5.456 | 5.168 | 5.365 | 588,684 | +0.13(+2.41%) |
Sep 30, 2005 | 5.108 | 5.335 | 5.108 | 5.239 | 770,659 | +0.09(+1.67%) |
Sep 29, 2005 | 5.279 | 5.285 | 5.072 | 5.153 | 1,021,567 | -0.16(-3.04%) |
Sep 28, 2005 | 5.512 | 5.558 | 5.264 | 5.315 | 885,943 | -0.25(-4.45%) |
Sep 27, 2005 | 5.598 | 5.689 | 5.436 | 5.563 | 948,710 | -0.10(-1.79%) |
Sep 26, 2005 | 5.583 | 5.684 | 5.573 | 5.664 | 676,822 | +0.16(+2.94%) |
Sep 23, 2005 | 5.502 | 5.613 | 5.310 | 5.502 | 633,254 | +0.09(+1.68%) |
Sep 22, 2005 | 5.411 | 5.532 | 5.057 | 5.411 | 1,494,438 | +0.18(+3.38%) |
Sep 21, 2005 | 5.740 | 5.794 | 5.183 | 5.234 | 1,897,607 | -0.47(-8.16%) |
Sep 20, 2005 | 5.917 | 6.096 | 5.628 | 5.699 | 1,342,791 | -0.19(-3.18%) |
Sep 19, 2005 | 5.760 | 5.891 | 5.689 | 5.886 | 702,462 | +0.21(+3.74%) |
Sep 16, 2005 | 5.659 | 5.770 | 5.512 | 5.674 | 491,275 | +0.03(+0.45%) |
Sep 15, 2005 | 5.907 | 5.907 | 5.512 | 5.649 | 730,073 | -0.16(-2.70%) |
Sep 14, 2005 | 5.810 | 5.942 | 5.770 | 5.805 | 577,422 | +0.00(+0.00%) |
Sep 13, 2005 | 5.927 | 5.942 | 5.755 | 5.805 | 653,812 | -0.06(-1.03%) |
Sep 12, 2005 | 5.735 | 5.917 | 5.735 | 5.866 | 1,354,114 | +0.21(+3.76%) |
Sep 09, 2005 | 5.714 | 5.755 | 5.568 | 5.654 | 765,763 | +0.01(+0.09%) |
Sep 08, 2005 | 5.598 | 5.689 | 5.462 | 5.649 | 1,398,489 | +0.08(+1.36%) |
Sep 07, 2005 | 5.558 | 5.917 | 5.522 | 5.573 | 2,716,596 | +0.07(+1.19%) |
Sep 06, 2005 | 5.305 | 5.537 | 5.264 | 5.507 | 1,813,804 | +0.22(+4.21%) |
Sep 02, 2005 | 5.310 | 5.310 | 5.209 | 5.285 | 467,559 | +0.01(+0.10%) |
Sep 01, 2005 | 5.310 | 5.310 | 5.234 | 5.279 | 410,045 | -0.01(-0.10%) |
Aug 31, 2005 | 5.320 | 5.320 | 5.234 | 5.285 | 427,763 | +0.00(+0.00%) |
Aug 30, 2005 | 5.365 | 5.365 | 5.254 | 5.285 | 810,697 | -0.05(-0.95%) |
Aug 29, 2005 | 5.183 | 5.421 | 5.133 | 5.335 | 1,494,410 | +0.29(+5.71%) |
Aug 26, 2005 | 5.183 | 5.183 | 4.870 | 5.047 | 741,244 | -0.11(-2.16%) |
Aug 25, 2005 | 5.381 | 5.436 | 5.108 | 5.158 | 659,742 | -0.20(-3.68%) |
Aug 24, 2005 | 5.285 | 5.436 | 5.178 | 5.355 | 1,130,130 | +0.05(+0.86%) |
Aug 23, 2005 | 5.234 | 5.360 | 5.229 | 5.310 | 671,040 | +0.10(+1.94%) |
Aug 22, 2005 | 5.143 | 5.279 | 5.072 | 5.209 | 741,625 | +0.11(+2.08%) |
Aug 19, 2005 | 5.072 | 5.209 | 4.981 | 5.102 | 413,072 | +0.03(+0.60%) |
Aug 18, 2005 | 5.183 | 5.183 | 4.804 | 5.072 | 1,347,241 | -0.12(-2.24%) |
Aug 17, 2005 | 5.360 | 5.411 | 5.108 | 5.188 | 797,497 | -0.15(-2.84%) |
Aug 16, 2005 | 5.517 | 5.517 | 5.274 | 5.340 | 919,381 | -0.08(-1.40%) |
Aug 15, 2005 | 5.209 | 5.563 | 5.209 | 5.416 | 1,926,716 | +0.23(+4.49%) |
Aug 12, 2005 | 5.305 | 5.305 | 5.118 | 5.183 | 358,771 | -0.05(-0.97%) |
Aug 11, 2005 | 5.173 | 5.310 | 5.108 | 5.234 | 588,585 | +0.08(+1.47%) |
Aug 10, 2005 | 5.173 | 5.355 | 5.057 | 5.158 | 1,356,569 | +0.04(+0.69%) |
Aug 09, 2005 | 4.910 | 5.360 | 4.910 | 5.123 | 2,588,857 | +0.21(+4.22%) |
Aug 08, 2005 | 5.016 | 5.032 | 4.809 | 4.915 | 473,848 | -0.01(-0.21%) |
Aug 05, 2005 | 5.037 | 5.082 | 4.688 | 4.925 | 1,168,388 | -0.12(-2.31%) |
Aug 04, 2005 | 5.118 | 5.183 | 4.966 | 5.042 | 626,489 | -0.05(-0.99%) |
Aug 03, 2005 | 5.057 | 5.193 | 5.027 | 5.092 | 642,060 | +0.01(+0.20%) |
Aug 02, 2005 | 5.320 | 5.335 | 5.022 | 5.082 | 1,628,024 | -0.17(-3.18%) |
Aug 01, 2005 | 4.915 | 5.290 | 4.905 | 5.249 | 3,270,170 | +0.38(+7.90%) |
Jul 29, 2005 | 4.698 | 4.915 | 4.688 | 4.865 | 1,351,993 | +0.20(+4.34%) |
Jul 28, 2005 | 4.536 | 4.754 | 4.475 | 4.663 | 858,815 | +0.15(+3.25%) |
Jul 27, 2005 | 4.602 | 4.602 | 4.425 | 4.516 | 752,015 | -0.08(-1.65%) |
Jul 26, 2005 | 4.612 | 4.612 | 4.551 | 4.592 | 1,071,905 | +0.04(+0.89%) |
Jul 25, 2005 | 4.556 | 4.627 | 4.516 | 4.551 | 2,525,691 | +0.10(+2.27%) |
Jul 22, 2005 | 4.501 | 4.511 | 4.349 | 4.450 | 427,470 | +0.00(+0.00%) |
Jul 21, 2005 | 4.511 | 4.526 | 4.405 | 4.450 | 326,730 | -0.03(-0.57%) |
Jul 20, 2005 | 4.470 | 4.506 | 4.298 | 4.475 | 779,083 | +0.03(+0.57%) |
Jul 19, 2005 | 4.172 | 4.465 | 4.101 | 4.450 | 974,554 | +0.33(+8.11%) |
Jul 18, 2005 | 4.071 | 4.147 | 4.071 | 4.116 | 343,079 | +0.04(+0.87%) |
Jul 15, 2005 | 4.056 | 4.096 | 4.041 | 4.081 | 135,162 | +0.03(+0.75%) |
Jul 14, 2005 | 4.030 | 4.091 | 4.015 | 4.051 | 207,278 | -0.02(-0.50%) |
Jul 13, 2005 | 4.111 | 4.111 | 4.041 | 4.071 | 177,531 | -0.04(-0.98%) |
Jul 12, 2005 | 4.116 | 4.157 | 4.096 | 4.111 | 305,225 | -0.01(-0.12%) |
Jul 11, 2005 | 3.960 | 4.152 | 3.960 | 4.116 | 758,988 | +0.13(+3.17%) |
Jul 08, 2005 | 3.955 | 4.066 | 3.955 | 3.990 | 369,641 | -0.01(-0.13%) |
Jul 07, 2005 | 3.843 | 4.010 | 3.843 | 3.995 | 361,723 | +0.00(+0.00%) |
Jul 06, 2005 | 3.965 | 4.056 | 3.894 | 3.995 | 422,406 | +0.14(+3.54%) |
Jul 05, 2005 | 3.843 | 3.889 | 3.808 | 3.858 | 439,592 | -0.04(-0.91%) |
Jul 01, 2005 | 3.949 | 3.949 | 3.848 | 3.894 | 182,520 | -0.01(-0.13%) |
Jun 30, 2005 | 3.949 | 3.985 | 3.833 | 3.899 | 336,000 | -0.04(-0.90%) |
Jun 29, 2005 | 3.944 | 3.995 | 3.879 | 3.934 | 258,805 | +0.05(+1.17%) |
Jun 28, 2005 | 3.990 | 4.046 | 3.853 | 3.889 | 313,755 | -0.11(-2.78%) |
Jun 27, 2005 | 4.000 | 4.041 | 3.864 | 4.000 | 226,865 | +0.06(+1.54%) |
Jun 24, 2005 | 3.975 | 3.995 | 3.676 | 3.939 | 1,612,475 | -0.07(-1.64%) |
Jun 23, 2005 | 4.091 | 4.126 | 3.949 | 4.005 | 182,688 | -0.07(-1.68%) |
Jun 22, 2005 | 3.975 | 4.126 | 3.975 | 4.073 | 215,149 | +0.10(+2.48%) |
Jun 21, 2005 | 4.086 | 4.157 | 3.934 | 3.975 | 210,476 | -0.12(-2.96%) |
Jun 20, 2005 | 4.086 | 4.147 | 4.081 | 4.096 | 198,965 | -0.02(-0.49%) |
Jun 17, 2005 | 4.167 | 4.197 | 4.056 | 4.116 | 442,008 | -0.04(-0.85%) |
Jun 16, 2005 | 4.111 | 4.273 | 4.046 | 4.152 | 406,669 | +0.05(+1.11%) |
Jun 15, 2005 | 4.020 | 4.116 | 3.995 | 4.106 | 382,216 | +0.10(+2.53%) |
Jun 14, 2005 | 4.101 | 4.167 | 3.995 | 4.005 | 255,319 | -0.12(-2.94%) |
Jun 13, 2005 | 4.096 | 4.223 | 3.919 | 4.126 | 657,168 | +0.10(+2.38%) |
Jun 10, 2005 | 3.793 | 4.096 | 3.793 | 4.030 | 1,072,093 | +0.24(+6.27%) |
Jun 09, 2005 | 3.742 | 3.798 | 3.666 | 3.793 | 173,001 | +0.07(+1.90%) |
Jun 08, 2005 | 3.661 | 3.757 | 3.661 | 3.722 | 178,658 | +0.08(+2.22%) |
Jun 07, 2005 | 3.732 | 3.793 | 3.641 | 3.641 | 204,322 | -0.10(-2.70%) |
Jun 06, 2005 | 3.778 | 3.793 | 3.692 | 3.742 | 217,381 | -0.04(-0.94%) |
Jun 03, 2005 | 3.858 | 3.858 | 3.717 | 3.778 | 464,267 | -0.06(-1.58%) |
Jun 02, 2005 | 3.525 | 3.864 | 3.515 | 3.838 | 2,680,624 | +0.27(+7.66%) |
Jun 01, 2005 | 3.555 | 3.595 | 3.479 | 3.565 | 202,012 | -0.01(-0.14%) |
May 31, 2005 | 3.636 | 3.651 | 3.540 | 3.570 | 267,374 | -0.03(-0.70%) |
May 27, 2005 | 3.580 | 3.641 | 3.525 | 3.595 | 241,477 | +0.04(+0.99%) |
May 26, 2005 | 3.464 | 3.565 | 3.413 | 3.560 | 464,896 | +0.15(+4.30%) |
May 25, 2005 | 3.454 | 3.489 | 3.413 | 3.413 | 127,503 | -0.02(-0.59%) |
May 24, 2005 | 3.454 | 3.459 | 3.373 | 3.434 | 164,525 | +0.02(+0.59%) |
May 23, 2005 | 3.363 | 3.464 | 3.343 | 3.413 | 599,180 | +0.08(+2.27%) |
May 20, 2005 | 3.418 | 3.418 | 3.287 | 3.338 | 439,515 | -0.06(-1.79%) |
May 19, 2005 | 3.489 | 3.565 | 3.338 | 3.398 | 566,354 | -0.14(-3.86%) |
May 18, 2005 | 3.611 | 3.681 | 3.489 | 3.535 | 363,064 | -0.09(-2.51%) |
May 17, 2005 | 3.681 | 3.793 | 3.585 | 3.626 | 323,421 | -0.03(-0.69%) |
May 16, 2005 | 3.424 | 3.793 | 3.418 | 3.651 | 758,899 | +0.36(+11.08%) |
May 13, 2005 | 3.403 | 3.418 | 3.277 | 3.287 | 143,902 | -0.06(-1.66%) |
May 12, 2005 | 3.287 | 3.413 | 3.257 | 3.343 | 275,199 | +0.04(+1.07%) |
May 11, 2005 | 3.489 | 3.565 | 3.307 | 3.307 | 269,146 | -0.20(-5.76%) |
May 10, 2005 | 3.616 | 3.641 | 3.510 | 3.510 | 196,602 | -0.09(-2.53%) |
May 09, 2005 | 3.439 | 3.606 | 3.439 | 3.601 | 158,010 | +0.16(+4.55%) |
May 06, 2005 | 3.439 | 3.479 | 3.418 | 3.444 | 89,506 | +0.01(+0.15%) |
May 05, 2005 | 3.307 | 3.439 | 3.297 | 3.439 | 107,422 | +0.10(+3.03%) |
May 04, 2005 | 3.353 | 3.383 | 3.297 | 3.338 | 311,580 | -0.05(-1.35%) |
May 03, 2005 | 3.388 | 3.444 | 3.333 | 3.383 | 131,921 | -0.02(-0.59%) |
May 02, 2005 | 3.434 | 3.434 | 3.363 | 3.403 | 131,915 | +0.05(+1.51%) |
Apr 29, 2005 | 3.393 | 3.444 | 3.317 | 3.353 | 208,791 | -0.04(-1.19%) |
Apr 28, 2005 | 3.449 | 3.449 | 3.388 | 3.393 | 56,257 | -0.04(-1.03%) |
Apr 27, 2005 | 3.338 | 3.464 | 3.312 | 3.429 | 94,212 | +0.06(+1.65%) |
Apr 26, 2005 | 3.408 | 3.515 | 3.363 | 3.373 | 86,312 | -0.06(-1.77%) |
Apr 25, 2005 | 3.535 | 3.535 | 3.388 | 3.434 | 95,697 | -0.08(-2.16%) |
Apr 22, 2005 | 3.363 | 3.515 | 3.338 | 3.510 | 259,505 | +0.13(+3.89%) |
Apr 21, 2005 | 3.418 | 3.439 | 3.338 | 3.378 | 122,945 | -0.02(-0.60%) |
Apr 20, 2005 | 3.408 | 3.489 | 3.353 | 3.398 | 200,420 | -0.04(-1.18%) |
Apr 19, 2005 | 3.408 | 3.464 | 3.287 | 3.439 | 332,889 | +0.03(+0.89%) |
Apr 18, 2005 | 3.439 | 3.489 | 3.373 | 3.408 | 326,666 | -0.06(-1.61%) |
Apr 15, 2005 | 3.616 | 3.626 | 3.413 | 3.464 | 185,641 | -0.13(-3.52%) |
Apr 14, 2005 | 3.540 | 3.631 | 3.540 | 3.590 | 97,944 | +0.03(+0.85%) |
Apr 13, 2005 | 3.540 | 3.590 | 3.540 | 3.560 | 71,048 | +0.03(+0.72%) |
Apr 12, 2005 | 3.560 | 3.611 | 3.515 | 3.535 | 275,962 | -0.03(-0.71%) |
Apr 11, 2005 | 3.515 | 3.636 | 3.515 | 3.560 | 502,412 | +0.04(+1.00%) |
Apr 08, 2005 | 3.621 | 3.621 | 3.525 | 3.525 | 100,679 | -0.08(-2.24%) |
Apr 07, 2005 | 3.540 | 3.641 | 3.489 | 3.606 | 174,011 | +0.06(+1.57%) |
Apr 06, 2005 | 3.687 | 3.692 | 3.464 | 3.550 | 283,267 | -0.09(-2.36%) |
Apr 05, 2005 | 3.666 | 3.742 | 3.601 | 3.636 | 197,057 | -0.10(-2.56%) |
Apr 04, 2005 | 3.793 | 3.793 | 3.661 | 3.732 | 130,875 | -0.05(-1.35%) |
Apr 01, 2005 | 3.722 | 3.798 | 3.656 | 3.783 | 166,651 | +0.04(+0.94%) |
Mar 31, 2005 | 3.793 | 3.793 | 3.641 | 3.747 | 237,298 | -0.04(-1.07%) |
Mar 30, 2005 | 3.707 | 3.798 | 3.687 | 3.788 | 215,210 | +0.01(+0.27%) |
Mar 29, 2005 | 3.869 | 3.869 | 3.601 | 3.778 | 308,695 | -0.08(-2.10%) |
Mar 28, 2005 | 3.833 | 3.879 | 3.818 | 3.858 | 190,950 | +0.03(+0.79%) |
Mar 24, 2005 | 3.823 | 3.884 | 3.772 | 3.828 | 143,855 | +0.03(+0.67%) |
Mar 23, 2005 | 3.767 | 3.818 | 3.692 | 3.803 | 187,152 | +0.11(+3.01%) |
Mar 22, 2005 | 3.616 | 3.767 | 3.590 | 3.692 | 210,223 | +0.11(+2.96%) |
Mar 21, 2005 | 3.464 | 3.590 | 3.459 | 3.585 | 132,326 | +0.13(+3.65%) |
Mar 18, 2005 | 3.474 | 3.540 | 3.418 | 3.459 | 302,775 | -0.09(-2.43%) |
Mar 17, 2005 | 3.535 | 3.545 | 3.525 | 3.545 | 60,797 | +0.00(+0.00%) |
Mar 16, 2005 | 3.464 | 3.565 | 3.464 | 3.545 | 139,326 | +0.07(+2.04%) |
Mar 15, 2005 | 3.464 | 3.590 | 3.464 | 3.474 | 109,959 | -0.01(-0.15%) |
Mar 14, 2005 | 3.631 | 3.631 | 3.439 | 3.479 | 252,017 | -0.10(-2.82%) |
Mar 11, 2005 | 3.459 | 3.585 | 3.327 | 3.580 | 532,294 | +0.00(+0.00%) |
Mar 10, 2005 | 3.869 | 3.985 | 3.499 | 3.580 | 785,013 | -0.34(-8.65%) |
Mar 09, 2005 | 3.894 | 4.005 | 3.843 | 3.919 | 164,638 | -0.03(-0.64%) |
Mar 08, 2005 | 4.121 | 4.121 | 3.843 | 3.944 | 378,360 | -0.11(-2.62%) |
Mar 07, 2005 | 4.101 | 4.106 | 3.955 | 4.051 | 218,315 | -0.05(-1.11%) |
Mar 04, 2005 | 4.066 | 4.162 | 4.056 | 4.096 | 162,580 | +0.01(+0.25%) |
Mar 03, 2005 | 4.056 | 4.157 | 4.056 | 4.086 | 165,022 | -0.02(-0.49%) |
Mar 02, 2005 | 4.142 | 4.207 | 4.051 | 4.106 | 89,154 | -0.04(-0.85%) |
Mar 01, 2005 | 4.056 | 4.167 | 3.960 | 4.142 | 207,923 | +0.05(+1.11%) |
Feb 28, 2005 | 4.167 | 4.177 | 4.076 | 4.096 | 125,326 | -0.01(-0.12%) |
Feb 25, 2005 | 4.202 | 4.212 | 4.051 | 4.101 | 190,058 | -0.04(-0.86%) |
Feb 24, 2005 | 4.051 | 4.147 | 4.046 | 4.137 | 94,044 | +0.04(+0.86%) |
Feb 23, 2005 | 4.243 | 4.243 | 4.091 | 4.101 | 133,675 | -0.07(-1.70%) |
Feb 22, 2005 | 4.253 | 4.298 | 4.172 | 4.172 | 157,790 | -0.12(-2.83%) |
Feb 18, 2005 | 4.228 | 4.309 | 4.162 | 4.293 | 181,500 | +0.10(+2.41%) |
Feb 17, 2005 | 4.218 | 4.228 | 4.137 | 4.192 | 96,366 | +0.01(+0.30%) |
Feb 16, 2005 | 4.162 | 4.223 | 4.066 | 4.180 | 177,407 | +0.03(+0.79%) |
Feb 15, 2005 | 4.071 | 4.197 | 4.071 | 4.147 | 334,365 | -0.03(-0.61%) |
Feb 14, 2005 | 4.248 | 4.248 | 4.020 | 4.172 | 359,423 | -0.06(-1.32%) |
Feb 11, 2005 | 4.046 | 4.248 | 4.046 | 4.228 | 196,687 | +0.11(+2.58%) |
Feb 10, 2005 | 4.182 | 4.192 | 3.970 | 4.121 | 447,053 | -0.07(-1.69%) |
Feb 09, 2005 | 4.400 | 4.410 | 4.127 | 4.192 | 391,067 | -0.13(-3.04%) |
Feb 08, 2005 | 4.298 | 4.410 | 4.298 | 4.324 | 303,900 | +0.02(+0.35%) |
Feb 07, 2005 | 4.243 | 4.309 | 4.106 | 4.309 | 490,737 | +0.16(+3.90%) |
Feb 04, 2005 | 4.167 | 4.233 | 4.051 | 4.147 | 506,968 | +0.05(+1.23%) |
Feb 03, 2005 | 3.970 | 4.142 | 3.919 | 4.096 | 646,147 | +0.10(+2.53%) |
Feb 02, 2005 | 4.091 | 4.147 | 3.955 | 3.995 | 763,380 | -0.10(-2.35%) |
Feb 01, 2005 | 3.793 | 4.106 | 3.793 | 4.091 | 1,417,979 | +0.26(+6.73%) |
Jan 31, 2005 | 3.899 | 3.995 | 3.808 | 3.833 | 584,917 | -0.02(-0.39%) |
Jan 28, 2005 | 3.742 | 3.899 | 3.717 | 3.848 | 473,696 | +0.07(+1.74%) |
Jan 27, 2005 | 3.762 | 3.798 | 3.742 | 3.783 | 242,242 | +0.03(+0.67%) |
Jan 26, 2005 | 3.762 | 3.772 | 3.702 | 3.757 | 407,233 | +0.01(+0.13%) |
Jan 25, 2005 | 3.590 | 3.788 | 3.545 | 3.752 | 585,403 | +0.16(+4.51%) |
Jan 24, 2005 | 3.666 | 4.137 | 3.540 | 3.590 | 1,805,495 | +0.15(+4.26%) |
Jan 21, 2005 | 3.515 | 3.570 | 3.413 | 3.444 | 146,582 | -0.13(-3.54%) |
Jan 20, 2005 | 3.636 | 3.636 | 3.388 | 3.570 | 248,922 | +0.02(+0.57%) |
Jan 19, 2005 | 3.661 | 3.661 | 3.510 | 3.550 | 196,050 | -0.04(-0.99%) |
Jan 18, 2005 | 3.454 | 3.636 | 3.388 | 3.585 | 300,892 | +0.20(+5.98%) |
Jan 14, 2005 | 3.292 | 3.413 | 3.287 | 3.383 | 184,104 | +0.10(+2.92%) |
Jan 13, 2005 | 3.171 | 3.312 | 3.161 | 3.287 | 177,019 | -0.04(-1.22%) |
Jan 12, 2005 | 3.297 | 3.408 | 3.287 | 3.327 | 139,431 | +0.00(+0.00%) |
Jan 11, 2005 | 3.363 | 3.363 | 3.252 | 3.327 | 189,285 | -0.01(-0.30%) |
Jan 10, 2005 | 3.343 | 3.403 | 3.166 | 3.338 | 305,248 | +0.02(+0.61%) |
Jan 07, 2005 | 3.545 | 3.605 | 3.171 | 3.317 | 680,318 | -0.23(-6.55%) |
Jan 06, 2005 | 3.494 | 3.555 | 3.338 | 3.550 | 334,297 | +0.11(+3.08%) |
Jan 05, 2005 | 3.687 | 3.687 | 3.429 | 3.444 | 215,615 | -0.11(-2.99%) |
Jan 04, 2005 | 3.818 | 3.818 | 3.510 | 3.550 | 396,406 | -0.23(-6.15%) |
Jan 03, 2005 | 3.833 | 3.929 | 3.737 | 3.783 | 268,200 | -0.07(-1.71%) |
Dec 31, 2004 | 3.843 | 3.939 | 3.742 | 3.848 | 226,223 | +0.03(+0.79%) |
Dec 30, 2004 | 3.692 | 3.858 | 3.641 | 3.818 | 263,992 | +0.18(+4.86%) |
Dec 29, 2004 | 3.666 | 3.687 | 3.479 | 3.641 | 254,896 | +0.06(+1.55%) |
Dec 28, 2004 | 3.540 | 3.606 | 3.418 | 3.585 | 246,591 | +0.05(+1.46%) |
Dec 27, 2004 | 3.388 | 3.555 | 3.388 | 3.534 | 142,971 | +0.05(+1.57%) |
Dec 23, 2004 | 3.590 | 3.590 | 3.327 | 3.479 | 354,363 | -0.02(-0.58%) |
Dec 22, 2004 | 3.560 | 3.631 | 3.489 | 3.499 | 180,938 | -0.05(-1.42%) |
Dec 21, 2004 | 3.540 | 3.601 | 3.499 | 3.550 | 221,872 | +0.02(+0.57%) |
Dec 20, 2004 | 3.540 | 3.707 | 3.489 | 3.530 | 358,516 | -0.04(-1.13%) |
Dec 17, 2004 | 3.565 | 3.590 | 3.489 | 3.570 | 240,460 | -0.01(-0.14%) |
Dec 16, 2004 | 3.681 | 3.681 | 3.525 | 3.575 | 267,750 | -0.07(-1.94%) |
Dec 15, 2004 | 3.692 | 3.793 | 3.575 | 3.646 | 451,259 | -0.09(-2.44%) |
Dec 14, 2004 | 3.343 | 3.788 | 3.338 | 3.737 | 1,817,694 | +0.37(+11.13%) |
Dec 13, 2004 | 3.388 | 3.418 | 3.287 | 3.363 | 314,022 | +0.01(+0.15%) |
Dec 10, 2004 | 3.297 | 3.388 | 3.262 | 3.358 | 257,664 | +0.07(+2.12%) |
Dec 09, 2004 | 3.292 | 3.424 | 3.267 | 3.288 | 365,634 | -0.13(-3.67%) |
Dec 08, 2004 | 3.282 | 3.413 | 3.282 | 3.413 | 175,006 | +0.07(+1.96%) |
Dec 07, 2004 | 3.287 | 3.403 | 3.277 | 3.348 | 219,499 | -0.03(-0.90%) |
Dec 06, 2004 | 3.236 | 3.388 | 3.236 | 3.378 | 228,002 | +0.04(+1.21%) |
Dec 03, 2004 | 3.216 | 3.373 | 3.191 | 3.338 | 201,306 | +0.07(+2.01%) |
Dec 02, 2004 | 3.363 | 3.378 | 3.161 | 3.272 | 585,530 | -0.06(-1.67%) |