Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.929 | 5.028 | 4.831 | 4.870 | 5,847 | +0.04(+0.82%) |
Nov 29, 2005 | 4.875 | 4.875 | 4.732 | 4.831 | 11,873 | -0.05(-1.01%) |
Nov 28, 2005 | 4.905 | 4.929 | 4.880 | 4.880 | 12,687 | -0.03(-0.70%) |
Nov 25, 2005 | 4.915 | 4.915 | 4.915 | 4.915 | 649 | -0.01(-0.30%) |
Nov 23, 2005 | 4.934 | 4.934 | 4.929 | 4.929 | 1,622 | -0.05(-0.99%) |
Nov 22, 2005 | 4.905 | 4.979 | 4.905 | 4.979 | 5,861 | +0.05(+1.00%) |
Nov 21, 2005 | 5.176 | 5.176 | 4.855 | 4.929 | 36,969 | -0.35(-6.63%) |
Nov 18, 2005 | 5.235 | 5.422 | 5.220 | 5.279 | 2,474 | -0.04(-0.83%) |
Nov 17, 2005 | 5.112 | 5.375 | 5.112 | 5.324 | 4,219 | -0.10(-1.82%) |
Nov 16, 2005 | 5.422 | 5.467 | 4.820 | 5.422 | 50,905 | -0.02(-0.36%) |
Nov 15, 2005 | 5.669 | 5.770 | 5.427 | 5.442 | 11,360 | -0.23(-4.00%) |
Nov 14, 2005 | 5.743 | 5.743 | 5.669 | 5.669 | 486 | -0.06(-1.10%) |
Nov 11, 2005 | 5.669 | 5.732 | 5.669 | 5.732 | 681 | +0.05(+0.83%) |
Nov 10, 2005 | 5.696 | 5.728 | 5.684 | 5.684 | 811 | +0.03(+0.54%) |
Nov 09, 2005 | 5.701 | 5.701 | 5.654 | 5.654 | 324 | +0.06(+1.06%) |
Nov 08, 2005 | 5.482 | 5.595 | 5.447 | 5.595 | 1,618 | +0.01(+0.27%) |
Nov 07, 2005 | 5.793 | 5.817 | 5.477 | 5.580 | 22,902 | -0.01(-0.13%) |
Nov 04, 2005 | 5.456 | 5.587 | 5.456 | 5.587 | 1,084 | +0.00(+0.04%) |
Nov 03, 2005 | 5.674 | 5.674 | 5.422 | 5.585 | 7,416 | +0.05(+0.89%) |
Nov 02, 2005 | 5.686 | 5.739 | 5.491 | 5.536 | 5,290 | +0.01(+0.27%) |
Nov 01, 2005 | 5.486 | 5.674 | 5.440 | 5.521 | 2,921 | -0.02(-0.36%) |
Oct 31, 2005 | 5.452 | 5.600 | 5.422 | 5.541 | 9,576 | -0.10(-1.83%) |
Oct 28, 2005 | 5.422 | 5.698 | 5.422 | 5.644 | 3,245 | +0.01(+0.23%) |
Oct 27, 2005 | 5.713 | 5.718 | 5.422 | 5.631 | 3,955 | +0.12(+2.09%) |
Oct 26, 2005 | 5.599 | 5.599 | 5.294 | 5.516 | 16,891 | +0.07(+1.27%) |
Oct 25, 2005 | 5.442 | 5.447 | 5.260 | 5.447 | 6,999 | -0.10(-1.78%) |
Oct 24, 2005 | 5.521 | 5.608 | 5.373 | 5.546 | 3,447 | -0.02(-0.35%) |
Oct 21, 2005 | 5.620 | 5.787 | 5.388 | 5.565 | 5,517 | -0.19(-3.34%) |
Oct 20, 2005 | 5.541 | 5.758 | 5.541 | 5.758 | 3,164 | +0.16(+2.82%) |
Oct 19, 2005 | 5.597 | 5.620 | 5.408 | 5.600 | 2,101 | +0.07(+1.25%) |
Oct 18, 2005 | 5.324 | 5.531 | 5.279 | 5.531 | 4,219 | +0.24(+4.57%) |
Oct 17, 2005 | 5.274 | 5.447 | 5.240 | 5.289 | 4,789 | -0.07(-1.29%) |
Oct 14, 2005 | 5.555 | 5.654 | 5.107 | 5.358 | 30,507 | -0.25(-4.48%) |
Oct 13, 2005 | 5.526 | 5.841 | 5.447 | 5.610 | 16,748 | -0.13(-2.32%) |
Oct 12, 2005 | 5.650 | 5.935 | 5.422 | 5.743 | 10,100 | -0.17(-2.92%) |
Oct 11, 2005 | 5.905 | 5.970 | 5.698 | 5.915 | 3,083 | +0.01(+0.17%) |
Oct 10, 2005 | 5.940 | 6.162 | 5.615 | 5.905 | 7,595 | +0.25(+4.36%) |
Oct 07, 2005 | 5.644 | 5.822 | 5.501 | 5.659 | 6,929 | -0.01(-0.17%) |
Oct 06, 2005 | 5.718 | 5.718 | 5.669 | 5.669 | 811 | -0.24(-4.09%) |
Oct 05, 2005 | 5.767 | 5.910 | 5.693 | 5.910 | 2,431 | -0.00(-0.08%) |
Oct 04, 2005 | 6.039 | 6.039 | 5.841 | 5.915 | 3,732 | +0.07(+1.27%) |
Oct 03, 2005 | 6.152 | 6.156 | 5.684 | 5.841 | 13,870 | -0.24(-3.89%) |
Sep 30, 2005 | 6.162 | 6.162 | 5.915 | 6.078 | 4,373 | -0.03(-0.56%) |
Sep 29, 2005 | 5.994 | 6.112 | 5.940 | 6.112 | 6,350 | +0.00(+0.00%) |
Sep 28, 2005 | 6.146 | 6.152 | 5.973 | 6.112 | 3,083 | +0.04(+0.65%) |
Sep 27, 2005 | 6.162 | 6.162 | 6.039 | 6.073 | 3,645 | -0.09(-1.44%) |
Sep 26, 2005 | 6.152 | 6.162 | 5.990 | 6.162 | 6,835 | +0.12(+2.04%) |
Sep 23, 2005 | 6.039 | 6.093 | 5.940 | 6.039 | 6,094 | -0.05(-0.89%) |
Sep 22, 2005 | 6.093 | 6.162 | 5.915 | 6.093 | 9,545 | -0.17(-2.75%) |
Sep 21, 2005 | 6.359 | 6.384 | 6.063 | 6.265 | 28,069 | -0.18(-2.75%) |
Sep 20, 2005 | 6.359 | 6.480 | 6.310 | 6.443 | 7,059 | +0.08(+1.32%) |
Sep 19, 2005 | 6.485 | 6.502 | 6.172 | 6.359 | 5,883 | -0.01(-0.15%) |
Sep 16, 2005 | 6.310 | 6.502 | 6.095 | 6.369 | 29,194 | +0.08(+1.33%) |
Sep 15, 2005 | 6.088 | 6.285 | 6.088 | 6.285 | 10,256 | +0.19(+3.16%) |
Sep 14, 2005 | 6.083 | 6.181 | 5.940 | 6.093 | 13,956 | -0.09(-1.51%) |
Sep 13, 2005 | 6.236 | 6.236 | 6.186 | 6.186 | 10,561 | -0.00(-0.08%) |
Sep 12, 2005 | 6.029 | 6.191 | 6.014 | 6.191 | 26,377 | +0.03(+0.48%) |
Sep 09, 2005 | 6.014 | 6.162 | 6.014 | 6.162 | 3,091 | +0.12(+1.96%) |
Sep 08, 2005 | 6.162 | 6.162 | 6.014 | 6.043 | 13,982 | -0.10(-1.61%) |
Sep 07, 2005 | 6.039 | 6.260 | 5.994 | 6.142 | 47,637 | -0.02(-0.32%) |
Sep 06, 2005 | 5.940 | 6.211 | 5.915 | 6.162 | 21,060 | +0.18(+2.97%) |
Sep 02, 2005 | 5.984 | 6.014 | 5.984 | 5.984 | 6,735 | +0.00(+0.00%) |
Sep 01, 2005 | 5.955 | 6.112 | 5.915 | 5.984 | 7,604 | +0.03(+0.50%) |
Aug 31, 2005 | 6.014 | 6.014 | 5.910 | 5.955 | 16,047 | +0.09(+1.51%) |
Aug 30, 2005 | 5.915 | 6.127 | 5.669 | 5.866 | 20,197 | -0.14(-2.38%) |
Aug 29, 2005 | 5.861 | 6.009 | 5.669 | 6.009 | 24,867 | +0.17(+2.90%) |
Aug 26, 2005 | 5.629 | 5.839 | 5.629 | 5.839 | 11,847 | +0.18(+3.10%) |
Aug 25, 2005 | 5.669 | 5.674 | 5.496 | 5.664 | 25,536 | -0.14(-2.38%) |
Aug 24, 2005 | 5.772 | 5.878 | 5.723 | 5.802 | 18,515 | -0.13(-2.16%) |
Aug 23, 2005 | 5.521 | 6.039 | 5.422 | 5.930 | 71,333 | +0.52(+9.71%) |
Aug 22, 2005 | 5.432 | 5.432 | 5.204 | 5.405 | 7,010 | -0.24(-4.24%) |
Aug 19, 2005 | 5.432 | 5.646 | 5.422 | 5.644 | 7,208 | -0.01(-0.17%) |
Aug 18, 2005 | 5.915 | 5.915 | 5.472 | 5.654 | 21,066 | +0.04(+0.79%) |
Aug 17, 2005 | 5.546 | 6.305 | 5.033 | 5.610 | 105,058 | +0.16(+2.99%) |
Aug 16, 2005 | 5.141 | 5.521 | 4.939 | 5.447 | 63,027 | +0.23(+4.44%) |
Aug 15, 2005 | 5.053 | 5.422 | 5.053 | 5.215 | 56,236 | +0.19(+3.73%) |
Aug 12, 2005 | 4.969 | 5.028 | 4.954 | 5.028 | 2,109 | +0.00(+0.10%) |
Aug 11, 2005 | 4.929 | 5.422 | 4.929 | 5.023 | 19,479 | +0.04(+0.89%) |
Aug 10, 2005 | 4.831 | 4.979 | 4.732 | 4.979 | 11,793 | +0.15(+3.06%) |
Aug 09, 2005 | 4.831 | 4.831 | 4.831 | 4.831 | 3,552 | +0.00(+0.00%) |
Aug 08, 2005 | 4.661 | 4.831 | 4.661 | 4.831 | 1,064 | +0.00(+0.00%) |
Aug 05, 2005 | 4.831 | 4.831 | 4.786 | 4.831 | 973 | +0.00(+0.00%) |
Aug 04, 2005 | 4.786 | 4.831 | 4.545 | 4.831 | 2,921 | +0.00(+0.10%) |
Aug 03, 2005 | 4.688 | 4.855 | 4.609 | 4.826 | 4,613 | -0.04(-0.81%) |
Aug 02, 2005 | 4.831 | 4.915 | 4.713 | 4.865 | 1,668 | +0.03(+0.71%) |
Aug 01, 2005 | 4.816 | 4.831 | 4.816 | 4.831 | 649 | -0.10(-2.00%) |
Jul 29, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 4.471 | 4.964 | 4.471 | 4.929 | 6,965 | -0.01(-0.30%) |
Jul 27, 2005 | 4.648 | 4.944 | 4.648 | 4.944 | 1,298 | +0.00(+0.04%) |
Jul 26, 2005 | 4.929 | 4.942 | 4.929 | 4.942 | 1,054 | +0.02(+0.36%) |
Jul 25, 2005 | 4.816 | 4.959 | 4.657 | 4.925 | 1,291 | -0.06(-1.19%) |
Jul 22, 2005 | 4.979 | 5.028 | 4.662 | 4.984 | 5,982 | +0.02(+0.50%) |
Jul 21, 2005 | 4.920 | 4.959 | 4.791 | 4.959 | 973 | -0.07(-1.37%) |
Jul 20, 2005 | 4.979 | 5.028 | 4.768 | 5.028 | 4,966 | +0.05(+0.99%) |
Jul 19, 2005 | 4.843 | 5.028 | 4.843 | 4.979 | 2,921 | -0.04(-0.79%) |
Jul 18, 2005 | 4.841 | 5.018 | 4.777 | 5.018 | 649 | +0.10(+2.00%) |
Jul 15, 2005 | 5.003 | 5.003 | 4.727 | 4.920 | 6,730 | -0.01(-0.20%) |
Jul 14, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 1,682 | +0.00(+0.00%) |
Jul 13, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 1,418 | +0.04(+0.91%) |
Jul 12, 2005 | 4.836 | 4.885 | 4.826 | 4.885 | 1,298 | -0.02(-0.40%) |
Jul 11, 2005 | 4.905 | 4.905 | 4.905 | 4.905 | 162 | -0.02(-0.40%) |
Jul 08, 2005 | 4.782 | 4.929 | 4.751 | 4.925 | 4,229 | +0.04(+0.77%) |
Jul 07, 2005 | 4.732 | 4.887 | 4.732 | 4.887 | 973 | -0.03(-0.66%) |
Jul 06, 2005 | 4.929 | 4.929 | 4.836 | 4.920 | 2,272 | -0.07(-1.48%) |
Jul 05, 2005 | 5.053 | 5.053 | 4.560 | 4.994 | 7,140 | +0.05(+1.00%) |
Jul 01, 2005 | 5.028 | 5.033 | 4.841 | 4.944 | 9,412 | -0.11(-2.15%) |
Jun 30, 2005 | 4.387 | 5.053 | 4.387 | 5.053 | 6,167 | +0.41(+8.81%) |
Jun 29, 2005 | 4.757 | 4.831 | 4.644 | 4.644 | 1,655 | -0.01(-0.32%) |
Jun 28, 2005 | 4.855 | 4.949 | 4.387 | 4.658 | 4,909 | -0.23(-4.74%) |
Jun 27, 2005 | 4.821 | 4.905 | 4.791 | 4.890 | 4,884 | -0.02(-0.50%) |
Jun 24, 2005 | 4.954 | 4.954 | 4.878 | 4.915 | 2,823 | -0.05(-0.99%) |
Jun 23, 2005 | 4.974 | 5.013 | 4.964 | 4.964 | 3,894 | +0.02(+0.50%) |
Jun 22, 2005 | 4.979 | 4.979 | 4.806 | 4.939 | 6,816 | -0.06(-1.28%) |
Jun 21, 2005 | 5.072 | 5.176 | 4.875 | 5.003 | 12,314 | +0.01(+0.30%) |
Jun 20, 2005 | 4.550 | 5.171 | 4.338 | 4.989 | 78,741 | +0.43(+9.36%) |
Jun 17, 2005 | 4.377 | 4.562 | 4.367 | 4.562 | 16,206 | +0.30(+6.98%) |
Jun 16, 2005 | 4.289 | 4.323 | 4.249 | 4.264 | 53,020 | -0.01(-0.23%) |
Jun 15, 2005 | 4.432 | 4.432 | 4.190 | 4.274 | 4,781 | -0.11(-2.47%) |
Jun 14, 2005 | 4.446 | 4.456 | 4.244 | 4.382 | 13,152 | -0.05(-1.11%) |
Jun 13, 2005 | 4.369 | 4.545 | 4.318 | 4.432 | 4,383 | +0.02(+0.45%) |
Jun 10, 2005 | 4.323 | 4.412 | 4.289 | 4.412 | 265,966 | -0.05(-1.10%) |
Jun 09, 2005 | 4.429 | 4.461 | 4.427 | 4.461 | 35,811 | +0.00(+0.00%) |
Jun 08, 2005 | 4.456 | 4.653 | 4.456 | 4.461 | 40,942 | +0.02(+0.56%) |
Jun 07, 2005 | 4.436 | 4.436 | 4.436 | 4.436 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 4.432 | 4.436 | 4.432 | 4.436 | 16,066 | +0.12(+2.86%) |
Jun 03, 2005 | 4.377 | 4.377 | 4.313 | 4.313 | 340 | -0.10(-2.23%) |
Jun 02, 2005 | 4.417 | 4.461 | 4.313 | 4.412 | 41,320 | -0.01(-0.22%) |
Jun 01, 2005 | 4.289 | 4.422 | 4.289 | 4.422 | 1,389 | +0.00(+0.11%) |
May 31, 2005 | 4.220 | 4.417 | 4.220 | 4.417 | 1,587 | -0.02(-0.56%) |
May 27, 2005 | 4.323 | 4.441 | 4.220 | 4.441 | 8,252 | +0.08(+1.81%) |
May 26, 2005 | 4.436 | 4.441 | 4.318 | 4.363 | 16,762 | -0.07(-1.67%) |
May 25, 2005 | 4.387 | 4.520 | 4.387 | 4.436 | 3,995 | -0.19(-4.05%) |
May 24, 2005 | 4.510 | 4.628 | 4.476 | 4.624 | 8,276 | -0.03(-0.64%) |
May 23, 2005 | 4.653 | 4.653 | 4.653 | 4.653 | 511 | +0.00(+0.00%) |
May 20, 2005 | 4.555 | 4.653 | 4.535 | 4.653 | 1,915 | +0.03(+0.64%) |
May 19, 2005 | 4.540 | 4.624 | 4.540 | 4.624 | 973 | +0.03(+0.69%) |
May 18, 2005 | 4.592 | 4.592 | 4.592 | 4.592 | 162 | -0.01(-0.28%) |
May 17, 2005 | 4.605 | 4.605 | 4.605 | 4.605 | 381 | +0.10(+2.21%) |
May 16, 2005 | 4.634 | 4.653 | 4.392 | 4.505 | 30,249 | -0.11(-2.35%) |
May 13, 2005 | 4.614 | 4.614 | 4.614 | 4.614 | 1,785 | -0.06(-1.27%) |
May 12, 2005 | 4.673 | 4.673 | 4.668 | 4.673 | 1,394 | -0.03(-0.73%) |
May 11, 2005 | 4.510 | 4.708 | 4.461 | 4.708 | 7,221 | -0.01(-0.21%) |
May 10, 2005 | 4.609 | 4.717 | 4.609 | 4.717 | 2,109 | -0.04(-0.83%) |
May 09, 2005 | 4.791 | 4.811 | 4.668 | 4.757 | 4,219 | -0.15(-3.11%) |
May 06, 2005 | 4.875 | 4.954 | 4.806 | 4.910 | 13,922 | +0.20(+4.29%) |
May 05, 2005 | 4.910 | 5.003 | 4.678 | 4.708 | 23,856 | +0.22(+4.83%) |
May 04, 2005 | 4.565 | 4.994 | 4.441 | 4.491 | 21,350 | -0.18(-3.90%) |
May 03, 2005 | 4.348 | 5.132 | 4.348 | 4.673 | 61,613 | -0.14(-2.87%) |
May 02, 2005 | 4.929 | 4.949 | 4.510 | 4.811 | 67,882 | +0.29(+6.43%) |
Apr 29, 2005 | 4.732 | 4.777 | 4.505 | 4.520 | 38,514 | -0.21(-4.38%) |
Apr 28, 2005 | 4.693 | 4.762 | 4.614 | 4.727 | 8,471 | -0.00(-0.10%) |
Apr 27, 2005 | 4.486 | 4.880 | 4.486 | 4.732 | 32,016 | +0.25(+5.61%) |
Apr 26, 2005 | 4.476 | 4.481 | 4.456 | 4.481 | 486 | +0.16(+3.65%) |
Apr 25, 2005 | 4.346 | 4.535 | 4.298 | 4.323 | 3,914 | +0.04(+0.92%) |
Apr 22, 2005 | 4.375 | 4.375 | 4.249 | 4.284 | 4,706 | -0.11(-2.45%) |
Apr 21, 2005 | 4.471 | 4.491 | 4.303 | 4.391 | 6,313 | +0.05(+1.11%) |
Apr 20, 2005 | 4.136 | 4.545 | 4.136 | 4.343 | 11,323 | +0.07(+1.73%) |
Apr 19, 2005 | 4.594 | 4.594 | 4.072 | 4.269 | 36,434 | -0.06(-1.48%) |
Apr 18, 2005 | 4.215 | 4.471 | 4.205 | 4.333 | 7,479 | -0.02(-0.57%) |
Apr 15, 2005 | 4.289 | 4.358 | 4.190 | 4.358 | 4,159 | -0.07(-1.56%) |
Apr 14, 2005 | 4.195 | 4.427 | 4.195 | 4.427 | 5,662 | +0.03(+0.79%) |
Apr 13, 2005 | 4.392 | 4.392 | 4.239 | 4.392 | 1,665 | -0.13(-2.84%) |
Apr 12, 2005 | 4.673 | 4.673 | 4.520 | 4.520 | 1,298 | -0.15(-3.27%) |
Apr 11, 2005 | 4.239 | 4.929 | 4.239 | 4.673 | 37,333 | +0.23(+5.22%) |
Apr 08, 2005 | 4.624 | 4.806 | 4.436 | 4.441 | 22,368 | +0.00(+0.11%) |
Apr 07, 2005 | 4.210 | 4.560 | 4.210 | 4.436 | 11,402 | -0.01(-0.22%) |
Apr 06, 2005 | 4.190 | 4.446 | 4.190 | 4.446 | 85,460 | +0.10(+2.38%) |
Apr 05, 2005 | 4.190 | 4.436 | 4.190 | 4.343 | 3,572 | +0.12(+2.80%) |
Apr 04, 2005 | 4.200 | 4.264 | 4.200 | 4.225 | 1,199 | -0.00(-0.12%) |
Apr 01, 2005 | 4.289 | 4.308 | 4.229 | 4.229 | 1,241 | -0.22(-5.01%) |
Mar 31, 2005 | 4.067 | 4.496 | 4.067 | 4.453 | 11,178 | +0.07(+1.49%) |
Mar 30, 2005 | 4.313 | 4.436 | 4.264 | 4.387 | 12,278 | -0.08(-1.77%) |
Mar 29, 2005 | 4.683 | 4.688 | 4.313 | 4.466 | 17,970 | -0.22(-4.63%) |
Mar 28, 2005 | 4.386 | 4.846 | 4.386 | 4.683 | 7,871 | +0.02(+0.42%) |
Mar 24, 2005 | 4.624 | 4.663 | 4.589 | 4.663 | 2,758 | +0.21(+4.76%) |
Mar 23, 2005 | 4.486 | 4.584 | 4.313 | 4.451 | 16,331 | -0.01(-0.22%) |
Mar 22, 2005 | 4.121 | 4.915 | 4.121 | 4.461 | 21,552 | +0.23(+5.48%) |
Mar 21, 2005 | 4.151 | 4.229 | 4.111 | 4.229 | 9,956 | +0.00(+0.12%) |
Mar 18, 2005 | 4.215 | 4.225 | 4.141 | 4.225 | 3,865 | +0.08(+2.02%) |
Mar 17, 2005 | 4.436 | 4.446 | 4.116 | 4.141 | 13,535 | -0.20(-4.65%) |
Mar 16, 2005 | 4.328 | 4.343 | 4.328 | 4.343 | 486 | -0.02(-0.56%) |
Mar 15, 2005 | 4.392 | 4.466 | 4.348 | 4.367 | 2,921 | -0.09(-2.10%) |
Mar 14, 2005 | 4.565 | 4.609 | 4.386 | 4.461 | 12,764 | -0.14(-3.02%) |
Mar 11, 2005 | 4.515 | 4.600 | 4.510 | 4.600 | 973 | +0.17(+3.92%) |
Mar 10, 2005 | 4.471 | 4.471 | 4.316 | 4.427 | 2,190 | -0.00(-0.11%) |
Mar 09, 2005 | 4.535 | 4.607 | 4.432 | 4.432 | 3,083 | -0.10(-2.28%) |
Mar 08, 2005 | 4.826 | 4.925 | 4.244 | 4.535 | 51,949 | -0.30(-6.12%) |
Mar 07, 2005 | 4.486 | 4.929 | 4.486 | 4.831 | 2,474 | +0.02(+0.41%) |
Mar 04, 2005 | 4.619 | 4.925 | 4.540 | 4.811 | 5,519 | -0.02(-0.41%) |
Mar 03, 2005 | 4.614 | 4.831 | 4.614 | 4.831 | 2,840 | +0.05(+1.03%) |
Mar 02, 2005 | 4.929 | 4.929 | 4.693 | 4.782 | 1,979 | -0.10(-2.02%) |
Mar 01, 2005 | 5.018 | 5.018 | 4.791 | 4.880 | 4,187 | +0.05(+1.02%) |
Feb 28, 2005 | 4.925 | 4.925 | 4.722 | 4.831 | 2,496 | -0.10(-2.00%) |
Feb 25, 2005 | 4.925 | 4.929 | 4.925 | 4.929 | 811 | +0.02(+0.50%) |
Feb 24, 2005 | 4.885 | 4.905 | 4.752 | 4.905 | 3,408 | +0.01(+0.20%) |
Feb 23, 2005 | 4.851 | 4.929 | 4.579 | 4.895 | 14,279 | +0.18(+3.87%) |
Feb 22, 2005 | 4.619 | 4.929 | 4.619 | 4.713 | 1,639 | -0.15(-3.14%) |
Feb 18, 2005 | 4.929 | 4.929 | 4.855 | 4.865 | 1,947 | -0.06(-1.30%) |
Feb 17, 2005 | 4.900 | 5.132 | 4.836 | 4.929 | 11,684 | +0.03(+0.71%) |
Feb 16, 2005 | 5.122 | 5.122 | 4.742 | 4.895 | 29,066 | -0.00(-0.10%) |
Feb 15, 2005 | 4.604 | 4.959 | 4.599 | 4.900 | 5,031 | +0.12(+2.47%) |
Feb 14, 2005 | 4.929 | 5.003 | 4.535 | 4.782 | 15,993 | -0.08(-1.62%) |
Feb 11, 2005 | 4.762 | 4.860 | 4.471 | 4.860 | 12,282 | -0.07(-1.40%) |
Feb 10, 2005 | 4.979 | 5.018 | 4.382 | 4.929 | 28,340 | -0.11(-2.25%) |
Feb 09, 2005 | 5.087 | 5.201 | 4.708 | 5.043 | 9,265 | -0.14(-2.74%) |
Feb 08, 2005 | 5.299 | 5.299 | 5.176 | 5.185 | 11,191 | -0.08(-1.61%) |
Feb 07, 2005 | 5.161 | 5.342 | 5.058 | 5.270 | 32,024 | +0.30(+5.95%) |
Feb 04, 2005 | 4.949 | 5.018 | 4.929 | 4.974 | 53,609 | -0.10(-2.04%) |
Feb 03, 2005 | 5.038 | 5.171 | 4.979 | 5.077 | 23,694 | +0.01(+0.29%) |
Feb 02, 2005 | 5.038 | 5.176 | 5.023 | 5.063 | 37,743 | +0.13(+2.70%) |
Feb 01, 2005 | 4.683 | 4.929 | 4.629 | 4.929 | 45,731 | +0.26(+5.60%) |
Jan 31, 2005 | 4.826 | 4.826 | 4.663 | 4.668 | 10,685 | -0.09(-1.97%) |
Jan 28, 2005 | 4.446 | 4.806 | 4.446 | 4.762 | 75,421 | +0.26(+5.81%) |
Jan 27, 2005 | 4.402 | 4.624 | 4.348 | 4.501 | 146,780 | +0.13(+2.93%) |
Jan 26, 2005 | 4.279 | 4.372 | 4.279 | 4.372 | 811 | +0.03(+0.80%) |
Jan 25, 2005 | 4.323 | 4.432 | 4.323 | 4.338 | 7,303 | +0.07(+1.62%) |
Jan 24, 2005 | 4.311 | 4.323 | 4.269 | 4.269 | 6,627 | -0.08(-1.81%) |
Jan 21, 2005 | 4.436 | 4.436 | 4.348 | 4.348 | 15,925 | +0.01(+0.23%) |
Jan 20, 2005 | 4.436 | 4.436 | 4.234 | 4.338 | 9,544 | -0.09(-2.11%) |
Jan 19, 2005 | 4.436 | 4.436 | 4.299 | 4.432 | 52,984 | +0.01(+0.22%) |
Jan 18, 2005 | 4.441 | 4.441 | 4.225 | 4.422 | 7,010 | +0.06(+1.36%) |
Jan 14, 2005 | 4.348 | 4.363 | 4.308 | 4.363 | 39,946 | -0.09(-1.99%) |
Jan 13, 2005 | 4.693 | 4.693 | 4.451 | 4.451 | 16,342 | -0.16(-3.53%) |
Jan 12, 2005 | 4.244 | 4.806 | 4.244 | 4.614 | 13,664 | +0.37(+8.71%) |
Jan 11, 2005 | 4.136 | 4.244 | 4.136 | 4.244 | 5,891 | -0.02(-0.46%) |
Jan 10, 2005 | 4.167 | 4.327 | 4.167 | 4.264 | 10,110 | -0.12(-2.70%) |
Jan 07, 2005 | 4.392 | 4.412 | 4.377 | 4.382 | 1,947 | +0.05(+1.13%) |
Jan 06, 2005 | 4.323 | 4.333 | 4.318 | 4.333 | 1,622 | +0.02(+0.35%) |
Jan 05, 2005 | 4.436 | 4.436 | 4.264 | 4.318 | 19,783 | -0.07(-1.57%) |
Jan 04, 2005 | 4.239 | 4.436 | 4.205 | 4.387 | 10,474 | +0.03(+0.79%) |
Jan 03, 2005 | 4.156 | 4.363 | 4.156 | 4.353 | 9,089 | +0.10(+2.44%) |
Dec 31, 2004 | 4.190 | 4.303 | 4.190 | 4.249 | 12,756 | +0.03(+0.70%) |
Dec 30, 2004 | 4.323 | 4.436 | 4.220 | 4.220 | 10,386 | -0.03(-0.70%) |
Dec 29, 2004 | 4.229 | 4.387 | 4.200 | 4.249 | 6,978 | +0.01(+0.23%) |
Dec 28, 2004 | 4.072 | 4.353 | 4.062 | 4.239 | 7,952 | -0.07(-1.60%) |
Dec 27, 2004 | 4.190 | 4.313 | 4.190 | 4.308 | 6,653 | +0.00(+0.11%) |
Dec 23, 2004 | 4.052 | 4.436 | 4.052 | 4.303 | 5,842 | +0.02(+0.48%) |
Dec 22, 2004 | 4.106 | 4.289 | 4.106 | 4.283 | 5,031 | +0.18(+4.30%) |
Dec 21, 2004 | 4.225 | 4.225 | 4.072 | 4.106 | 26,453 | -0.09(-2.12%) |
Dec 20, 2004 | 4.308 | 4.338 | 4.195 | 4.195 | 12,009 | -0.00(-0.12%) |
Dec 17, 2004 | 4.169 | 4.451 | 4.169 | 4.200 | 15,579 | -0.14(-3.29%) |
Dec 16, 2004 | 4.190 | 4.535 | 4.190 | 4.343 | 9,088 | -0.05(-1.12%) |
Dec 15, 2004 | 4.436 | 4.465 | 4.363 | 4.392 | 7,303 | -0.02(-0.56%) |
Dec 14, 2004 | 4.486 | 4.486 | 4.382 | 4.417 | 7,789 | -0.02(-0.44%) |
Dec 13, 2004 | 4.121 | 4.467 | 4.121 | 4.436 | 22,558 | +0.27(+6.38%) |
Dec 10, 2004 | 4.170 | 4.170 | 4.170 | 4.170 | 162 | +0.00(+0.00%) |
Dec 09, 2004 | 4.205 | 4.205 | 4.170 | 4.170 | 5,193 | -0.06(-1.47%) |
Dec 08, 2004 | 4.328 | 4.363 | 4.232 | 4.232 | 12,820 | +0.01(+0.30%) |
Dec 07, 2004 | 4.313 | 4.372 | 4.200 | 4.220 | 21,260 | -0.19(-4.36%) |
Dec 06, 2004 | 4.436 | 4.436 | 4.412 | 4.412 | 13,794 | +0.09(+2.17%) |
Dec 03, 2004 | 4.313 | 4.318 | 4.313 | 4.318 | 6,653 | +0.00(+0.00%) |
Dec 02, 2004 | 4.101 | 4.402 | 4.101 | 4.318 | 22,882 | -0.09(-2.12%) |