Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.010 | 4.046 | 3.948 | 4.003 | 1,006,729 | -0.03(-0.71%) |
Nov 29, 2005 | 4.062 | 4.062 | 3.948 | 4.031 | 1,057,446 | -0.02(-0.45%) |
Nov 28, 2005 | 3.941 | 4.059 | 3.941 | 4.049 | 1,322,231 | -0.04(-0.89%) |
Nov 25, 2005 | 4.103 | 4.103 | 4.018 | 4.085 | 173,842 | +0.00(+0.06%) |
Nov 23, 2005 | 4.034 | 4.103 | 3.979 | 4.083 | 1,068,828 | +0.07(+1.74%) |
Nov 22, 2005 | 4.005 | 4.072 | 3.992 | 4.013 | 903,762 | -0.02(-0.39%) |
Nov 21, 2005 | 3.982 | 4.031 | 3.972 | 4.028 | 410,852 | +0.02(+0.45%) |
Nov 18, 2005 | 4.031 | 4.031 | 3.948 | 4.010 | 543,382 | +0.03(+0.65%) |
Nov 17, 2005 | 3.987 | 4.021 | 3.951 | 3.984 | 958,794 | -0.04(-1.03%) |
Nov 16, 2005 | 4.005 | 4.034 | 3.972 | 4.026 | 903,464 | +0.02(+0.45%) |
Nov 15, 2005 | 4.018 | 4.049 | 3.969 | 4.008 | 621,623 | -0.03(-0.77%) |
Nov 14, 2005 | 4.077 | 4.108 | 3.977 | 4.039 | 880,023 | -0.06(-1.51%) |
Nov 11, 2005 | 4.005 | 4.124 | 4.005 | 4.101 | 835,096 | +0.06(+1.54%) |
Nov 10, 2005 | 4.000 | 4.059 | 3.941 | 4.039 | 715,395 | +0.01(+0.32%) |
Nov 09, 2005 | 4.008 | 4.062 | 3.956 | 4.026 | 948,500 | -0.02(-0.38%) |
Nov 08, 2005 | 4.034 | 4.041 | 3.959 | 4.041 | 509,438 | +0.02(+0.39%) |
Nov 07, 2005 | 4.062 | 4.062 | 3.987 | 4.026 | 705,162 | -0.01(-0.13%) |
Nov 04, 2005 | 3.987 | 4.039 | 3.966 | 4.031 | 413,523 | +0.02(+0.58%) |
Nov 03, 2005 | 4.072 | 4.072 | 3.953 | 4.008 | 518,227 | -0.06(-1.39%) |
Nov 02, 2005 | 3.922 | 4.065 | 3.922 | 4.064 | 1,569,253 | +0.12(+2.94%) |
Nov 01, 2005 | 3.915 | 4.005 | 3.897 | 3.948 | 916,943 | -0.01(-0.26%) |
Oct 31, 2005 | 3.953 | 4.005 | 3.941 | 3.959 | 3,581,125 | -0.00(-0.07%) |
Oct 28, 2005 | 3.992 | 3.992 | 3.930 | 3.961 | 568,108 | +0.03(+0.72%) |
Oct 27, 2005 | 3.979 | 3.984 | 3.907 | 3.933 | 663,815 | -0.03(-0.78%) |
Oct 26, 2005 | 3.928 | 4.015 | 3.928 | 3.964 | 822,297 | -0.02(-0.45%) |
Oct 25, 2005 | 4.005 | 4.005 | 3.894 | 3.982 | 768,538 | -0.03(-0.77%) |
Oct 24, 2005 | 3.946 | 4.015 | 3.902 | 4.013 | 1,141,674 | +0.06(+1.50%) |
Oct 21, 2005 | 3.948 | 3.984 | 3.886 | 3.953 | 642,050 | +0.01(+0.13%) |
Oct 20, 2005 | 3.992 | 3.992 | 3.915 | 3.948 | 804,042 | -0.04(-1.04%) |
Oct 19, 2005 | 3.897 | 3.990 | 3.731 | 3.990 | 1,681,798 | +0.09(+2.39%) |
Oct 18, 2005 | 3.938 | 3.956 | 3.886 | 3.897 | 1,905,936 | -0.05(-1.24%) |
Oct 17, 2005 | 3.995 | 4.013 | 3.933 | 3.946 | 2,162,780 | -0.06(-1.48%) |
Oct 14, 2005 | 4.015 | 4.015 | 3.995 | 4.005 | 2,639,385 | +0.01(+0.13%) |
Oct 13, 2005 | 3.969 | 4.005 | 3.953 | 4.000 | 16,243,096 | +0.00(+0.06%) |
Oct 12, 2005 | 4.070 | 4.111 | 3.984 | 3.997 | 646,310 | -0.01(-0.32%) |
Oct 11, 2005 | 4.124 | 4.178 | 4.008 | 4.010 | 1,390,487 | -0.15(-3.60%) |
Oct 10, 2005 | 4.201 | 4.261 | 4.114 | 4.160 | 462,177 | -0.04(-0.92%) |
Oct 07, 2005 | 4.282 | 4.305 | 4.163 | 4.199 | 213,820 | -0.04(-0.85%) |
Oct 06, 2005 | 4.176 | 4.302 | 4.150 | 4.235 | 383,681 | +0.06(+1.42%) |
Oct 05, 2005 | 4.263 | 4.305 | 4.176 | 4.176 | 280,075 | -0.11(-2.47%) |
Oct 04, 2005 | 4.310 | 4.328 | 4.276 | 4.282 | 152,387 | -0.02(-0.42%) |
Oct 03, 2005 | 4.189 | 4.328 | 4.186 | 4.300 | 131,632 | +0.09(+2.21%) |
Sep 30, 2005 | 4.214 | 4.232 | 4.176 | 4.207 | 110,927 | -0.01(-0.12%) |
Sep 29, 2005 | 4.212 | 4.290 | 4.155 | 4.212 | 358,258 | +0.02(+0.37%) |
Sep 28, 2005 | 4.307 | 4.369 | 4.163 | 4.196 | 193,982 | -0.13(-3.10%) |
Sep 27, 2005 | 4.289 | 4.372 | 4.220 | 4.331 | 307,394 | -0.01(-0.12%) |
Sep 26, 2005 | 4.276 | 4.359 | 4.276 | 4.336 | 233,453 | +0.06(+1.45%) |
Sep 23, 2005 | 4.274 | 4.300 | 4.137 | 4.274 | 302,259 | +0.08(+1.91%) |
Sep 22, 2005 | 4.194 | 4.201 | 4.134 | 4.194 | 271,337 | -0.01(-0.25%) |
Sep 21, 2005 | 4.227 | 4.240 | 4.134 | 4.204 | 326,319 | -0.06(-1.45%) |
Sep 20, 2005 | 4.320 | 4.388 | 4.199 | 4.266 | 211,386 | -0.06(-1.43%) |
Sep 19, 2005 | 4.333 | 4.393 | 4.276 | 4.328 | 153,850 | +0.00(+0.06%) |
Sep 16, 2005 | 4.359 | 4.419 | 4.214 | 4.326 | 1,032,732 | -0.01(-0.18%) |
Sep 15, 2005 | 4.429 | 4.429 | 4.302 | 4.333 | 333,521 | -0.09(-1.93%) |
Sep 14, 2005 | 4.395 | 4.426 | 4.354 | 4.419 | 275,547 | +0.00(+0.06%) |
Sep 13, 2005 | 4.468 | 4.506 | 4.393 | 4.416 | 542,446 | -0.08(-1.78%) |
Sep 12, 2005 | 4.499 | 4.522 | 4.465 | 4.496 | 480,881 | -0.04(-0.91%) |
Sep 09, 2005 | 4.579 | 4.597 | 4.496 | 4.537 | 317,213 | -0.01(-0.11%) |
Sep 08, 2005 | 4.550 | 4.561 | 4.481 | 4.543 | 156,087 | -0.01(-0.23%) |
Sep 07, 2005 | 4.530 | 4.576 | 4.496 | 4.553 | 185,812 | -0.01(-0.17%) |
Sep 06, 2005 | 4.499 | 4.561 | 4.499 | 4.561 | 155,289 | +0.07(+1.67%) |
Sep 02, 2005 | 4.535 | 4.558 | 4.465 | 4.486 | 94,359 | -0.02(-0.34%) |
Sep 01, 2005 | 4.594 | 4.594 | 4.457 | 4.501 | 270,029 | -0.10(-2.08%) |
Aug 31, 2005 | 4.437 | 4.597 | 4.413 | 4.597 | 266,453 | +0.11(+2.48%) |
Aug 30, 2005 | 4.462 | 4.550 | 4.398 | 4.486 | 178,119 | -0.04(-0.80%) |
Aug 29, 2005 | 4.426 | 4.522 | 4.400 | 4.522 | 168,571 | +0.09(+1.92%) |
Aug 26, 2005 | 4.509 | 4.522 | 4.437 | 4.437 | 101,739 | -0.10(-2.22%) |
Aug 25, 2005 | 4.514 | 4.587 | 4.488 | 4.537 | 250,640 | +0.03(+0.75%) |
Aug 24, 2005 | 4.519 | 4.636 | 4.447 | 4.504 | 267,312 | -0.04(-0.97%) |
Aug 23, 2005 | 4.690 | 4.832 | 4.522 | 4.548 | 1,081,022 | -0.17(-3.56%) |
Aug 22, 2005 | 4.643 | 4.762 | 4.548 | 4.716 | 200,205 | +0.10(+2.13%) |
Aug 19, 2005 | 4.553 | 4.638 | 4.535 | 4.617 | 169,845 | +0.04(+0.90%) |
Aug 18, 2005 | 4.558 | 4.628 | 4.522 | 4.576 | 283,048 | -0.01(-0.28%) |
Aug 17, 2005 | 4.651 | 4.690 | 4.587 | 4.589 | 262,401 | -0.07(-1.55%) |
Aug 16, 2005 | 4.690 | 4.690 | 4.620 | 4.661 | 240,802 | -0.01(-0.11%) |
Aug 15, 2005 | 4.620 | 4.695 | 4.620 | 4.667 | 223,120 | +0.02(+0.33%) |
Aug 12, 2005 | 4.703 | 4.762 | 4.594 | 4.651 | 305,765 | -0.03(-0.55%) |
Aug 11, 2005 | 4.685 | 4.742 | 4.605 | 4.677 | 502,782 | +0.01(+0.11%) |
Aug 10, 2005 | 4.822 | 4.845 | 4.656 | 4.672 | 280,041 | -0.04(-0.93%) |
Aug 09, 2005 | 4.796 | 4.979 | 4.659 | 4.716 | 338,873 | +0.04(+0.94%) |
Aug 08, 2005 | 4.711 | 4.801 | 4.672 | 4.672 | 217,462 | -0.08(-1.63%) |
Aug 05, 2005 | 5.036 | 5.036 | 4.711 | 4.749 | 1,700,912 | -0.22(-4.52%) |
Aug 04, 2005 | 4.953 | 4.992 | 4.860 | 4.974 | 2,102,082 | +0.06(+1.26%) |
Aug 03, 2005 | 4.747 | 4.928 | 4.687 | 4.912 | 2,055,440 | +0.20(+4.22%) |
Aug 02, 2005 | 4.711 | 4.734 | 4.628 | 4.713 | 414,676 | +0.03(+0.56%) |
Aug 01, 2005 | 4.651 | 4.703 | 4.566 | 4.687 | 212,380 | +0.05(+1.14%) |
Jul 29, 2005 | 4.687 | 4.734 | 4.295 | 4.634 | 1,101,878 | -0.08(-1.78%) |
Jul 28, 2005 | 4.829 | 4.842 | 4.698 | 4.718 | 488,877 | -0.09(-1.83%) |
Jul 27, 2005 | 4.811 | 4.827 | 4.749 | 4.806 | 170,673 | +0.03(+0.70%) |
Jul 26, 2005 | 4.819 | 4.827 | 4.739 | 4.773 | 413,724 | +0.04(+0.87%) |
Jul 25, 2005 | 4.785 | 4.811 | 4.731 | 4.731 | 96,948 | -0.05(-1.03%) |
Jul 22, 2005 | 4.762 | 4.801 | 4.729 | 4.780 | 214,563 | +0.05(+1.09%) |
Jul 21, 2005 | 4.767 | 4.827 | 4.628 | 4.729 | 263,883 | -0.06(-1.19%) |
Jul 20, 2005 | 4.705 | 4.785 | 4.661 | 4.785 | 505,971 | +0.03(+0.65%) |
Jul 19, 2005 | 4.703 | 4.762 | 4.638 | 4.754 | 269,777 | +0.10(+2.17%) |
Jul 18, 2005 | 4.734 | 4.791 | 4.643 | 4.654 | 249,239 | -0.09(-1.96%) |
Jul 15, 2005 | 4.605 | 4.754 | 4.589 | 4.747 | 148,126 | +0.10(+2.06%) |
Jul 14, 2005 | 4.806 | 4.806 | 4.625 | 4.651 | 303,803 | -0.13(-2.65%) |
Jul 13, 2005 | 4.742 | 4.780 | 4.700 | 4.778 | 227,814 | +0.00(+0.00%) |
Jul 12, 2005 | 4.780 | 4.793 | 4.713 | 4.778 | 250,388 | -0.00(-0.05%) |
Jul 11, 2005 | 4.656 | 4.780 | 4.638 | 4.780 | 497,456 | +0.10(+2.21%) |
Jul 08, 2005 | 4.638 | 4.739 | 4.592 | 4.677 | 234,854 | +0.04(+0.78%) |
Jul 07, 2005 | 4.599 | 4.667 | 4.579 | 4.641 | 166,853 | +0.01(+0.28%) |
Jul 06, 2005 | 4.648 | 4.677 | 4.581 | 4.628 | 359,056 | -0.02(-0.50%) |
Jul 05, 2005 | 4.651 | 4.664 | 4.594 | 4.651 | 313,474 | +0.01(+0.11%) |
Jul 01, 2005 | 4.654 | 4.654 | 4.587 | 4.646 | 231,816 | +0.04(+0.84%) |
Jun 30, 2005 | 4.574 | 4.674 | 4.574 | 4.607 | 670,998 | +0.05(+1.19%) |
Jun 29, 2005 | 4.599 | 4.630 | 4.512 | 4.553 | 347,608 | -0.07(-1.56%) |
Jun 28, 2005 | 4.651 | 4.672 | 4.597 | 4.625 | 597,010 | -0.05(-1.10%) |
Jun 27, 2005 | 4.584 | 4.677 | 4.584 | 4.677 | 397,156 | -0.01(-0.22%) |
Jun 24, 2005 | 4.568 | 4.687 | 4.540 | 4.687 | 2,948,696 | +0.19(+4.13%) |
Jun 23, 2005 | 4.625 | 4.625 | 4.470 | 4.501 | 501,539 | -0.12(-2.68%) |
Jun 22, 2005 | 4.625 | 4.630 | 4.568 | 4.625 | 363,800 | +0.03(+0.67%) |
Jun 21, 2005 | 4.610 | 4.649 | 4.561 | 4.594 | 419,394 | -0.01(-0.28%) |
Jun 20, 2005 | 4.633 | 4.649 | 4.576 | 4.607 | 507,890 | -0.01(-0.22%) |
Jun 17, 2005 | 4.646 | 4.649 | 4.574 | 4.617 | 462,216 | +0.00(+0.06%) |
Jun 16, 2005 | 4.574 | 4.615 | 4.548 | 4.615 | 248,860 | +0.02(+0.45%) |
Jun 15, 2005 | 4.548 | 4.605 | 4.527 | 4.594 | 437,772 | +0.05(+1.02%) |
Jun 14, 2005 | 4.543 | 4.561 | 4.509 | 4.548 | 338,254 | +0.01(+0.11%) |
Jun 13, 2005 | 4.535 | 4.548 | 4.455 | 4.543 | 131,125 | -0.00(-0.06%) |
Jun 10, 2005 | 4.519 | 4.548 | 4.465 | 4.545 | 193,464 | +0.04(+0.98%) |
Jun 09, 2005 | 4.444 | 4.519 | 4.390 | 4.501 | 271,747 | +0.08(+1.75%) |
Jun 08, 2005 | 4.444 | 4.478 | 4.393 | 4.424 | 298,822 | -0.03(-0.75%) |
Jun 07, 2005 | 4.499 | 4.514 | 4.457 | 4.457 | 402,779 | +0.01(+0.12%) |
Jun 06, 2005 | 4.403 | 4.493 | 4.380 | 4.452 | 260,183 | +0.10(+2.19%) |
Jun 03, 2005 | 4.444 | 4.452 | 4.315 | 4.357 | 409,540 | -0.03(-0.65%) |
Jun 02, 2005 | 4.295 | 4.444 | 4.295 | 4.385 | 288,365 | -0.02(-0.53%) |
Jun 01, 2005 | 4.419 | 4.444 | 4.315 | 4.408 | 295,471 | +0.04(+1.01%) |
May 31, 2005 | 4.419 | 4.419 | 4.305 | 4.364 | 2,718,485 | -0.02(-0.53%) |
May 27, 2005 | 4.359 | 4.416 | 4.354 | 4.388 | 280,575 | +0.01(+0.18%) |
May 26, 2005 | 4.326 | 4.380 | 4.289 | 4.380 | 129,437 | +0.08(+1.86%) |
May 25, 2005 | 4.354 | 4.390 | 4.263 | 4.300 | 270,249 | +0.01(+0.18%) |
May 24, 2005 | 4.318 | 4.377 | 4.274 | 4.292 | 178,022 | -0.07(-1.72%) |
May 23, 2005 | 4.333 | 4.390 | 4.240 | 4.367 | 226,978 | -0.01(-0.24%) |
May 20, 2005 | 4.367 | 4.385 | 4.263 | 4.377 | 220,569 | +0.02(+0.53%) |
May 19, 2005 | 4.338 | 4.372 | 4.274 | 4.354 | 249,634 | +0.05(+1.08%) |
May 18, 2005 | 4.282 | 4.338 | 4.230 | 4.307 | 431,124 | +0.05(+1.21%) |
May 17, 2005 | 4.238 | 4.263 | 4.199 | 4.256 | 351,296 | +0.04(+0.98%) |
May 16, 2005 | 4.222 | 4.248 | 4.191 | 4.214 | 223,607 | +0.07(+1.62%) |
May 13, 2005 | 4.163 | 4.235 | 4.124 | 4.147 | 244,390 | -0.02(-0.50%) |
May 12, 2005 | 4.243 | 4.243 | 4.163 | 4.168 | 316,884 | -0.05(-1.22%) |
May 11, 2005 | 4.240 | 4.240 | 4.127 | 4.220 | 306,593 | -0.01(-0.24%) |
May 10, 2005 | 4.225 | 4.289 | 4.189 | 4.230 | 188,839 | -0.09(-2.09%) |
May 09, 2005 | 4.269 | 4.320 | 4.212 | 4.320 | 225,713 | +0.07(+1.64%) |
May 06, 2005 | 4.302 | 4.341 | 4.168 | 4.251 | 290,544 | +0.00(+0.00%) |
May 05, 2005 | 4.256 | 4.289 | 4.209 | 4.251 | 572,497 | -0.04(-0.84%) |
May 04, 2005 | 4.261 | 4.315 | 4.173 | 4.287 | 524,698 | +0.07(+1.65%) |
May 03, 2005 | 4.318 | 4.318 | 4.145 | 4.217 | 483,126 | -0.06(-1.51%) |
May 02, 2005 | 4.165 | 4.310 | 4.165 | 4.282 | 745,337 | -0.00(-0.06%) |
Apr 29, 2005 | 4.310 | 4.333 | 4.150 | 4.284 | 2,028,350 | -0.03(-0.60%) |
Apr 28, 2005 | 4.326 | 4.364 | 4.284 | 4.310 | 819,855 | +0.02(+0.48%) |
Apr 27, 2005 | 4.289 | 4.328 | 4.214 | 4.289 | 235,725 | +0.02(+0.42%) |
Apr 26, 2005 | 4.305 | 4.328 | 4.266 | 4.271 | 290,010 | -0.02(-0.54%) |
Apr 25, 2005 | 4.251 | 4.295 | 4.201 | 4.295 | 326,477 | +0.07(+1.71%) |
Apr 22, 2005 | 4.181 | 4.248 | 4.160 | 4.222 | 441,062 | -0.01(-0.12%) |
Apr 21, 2005 | 4.147 | 4.248 | 4.145 | 4.227 | 433,914 | +0.10(+2.51%) |
Apr 20, 2005 | 4.186 | 4.186 | 4.124 | 4.124 | 435,075 | -0.03(-0.75%) |
Apr 19, 2005 | 4.150 | 4.189 | 4.044 | 4.155 | 510,375 | +0.01(+0.12%) |
Apr 18, 2005 | 4.137 | 4.212 | 4.137 | 4.150 | 633,121 | -0.00(-0.06%) |
Apr 15, 2005 | 4.302 | 4.302 | 4.134 | 4.152 | 1,032,627 | -0.09(-2.07%) |
Apr 14, 2005 | 4.341 | 4.341 | 4.199 | 4.240 | 560,422 | -0.07(-1.68%) |
Apr 13, 2005 | 4.328 | 4.341 | 4.263 | 4.313 | 546,896 | -0.04(-0.89%) |
Apr 12, 2005 | 4.284 | 4.354 | 4.225 | 4.351 | 877,867 | +0.10(+2.31%) |
Apr 11, 2005 | 4.338 | 4.338 | 4.214 | 4.253 | 254,808 | -0.04(-0.84%) |
Apr 08, 2005 | 4.357 | 4.357 | 4.263 | 4.289 | 292,096 | -0.07(-1.54%) |
Apr 07, 2005 | 4.248 | 4.357 | 4.212 | 4.357 | 493,335 | +0.06(+1.51%) |
Apr 06, 2005 | 4.380 | 4.380 | 4.212 | 4.292 | 346,830 | -0.02(-0.54%) |
Apr 05, 2005 | 4.326 | 4.346 | 4.207 | 4.315 | 486,914 | -0.02(-0.36%) |
Apr 04, 2005 | 4.364 | 4.364 | 4.266 | 4.331 | 540,662 | +0.02(+0.54%) |
Apr 01, 2005 | 4.364 | 4.367 | 4.245 | 4.307 | 1,644,332 | +0.07(+1.65%) |
Mar 31, 2005 | 4.173 | 4.256 | 4.132 | 4.238 | 1,573,591 | +0.09(+2.05%) |
Mar 30, 2005 | 4.096 | 4.160 | 4.093 | 4.152 | 1,299,142 | +0.07(+1.64%) |
Mar 29, 2005 | 4.046 | 4.108 | 4.027 | 4.085 | 815,687 | +0.06(+1.54%) |
Mar 28, 2005 | 4.023 | 4.046 | 3.959 | 4.023 | 669,767 | -0.01(-0.32%) |
Mar 24, 2005 | 4.121 | 4.121 | 4.031 | 4.036 | 2,222,441 | -0.03(-0.76%) |
Mar 23, 2005 | 4.158 | 4.158 | 3.992 | 4.067 | 1,694,720 | -0.09(-2.18%) |
Mar 22, 2005 | 4.145 | 4.170 | 4.134 | 4.158 | 1,648,783 | +0.01(+0.12%) |
Mar 21, 2005 | 4.147 | 4.181 | 4.134 | 4.152 | 1,768,116 | -0.03(-0.68%) |
Mar 18, 2005 | 4.111 | 4.194 | 4.093 | 4.181 | 13,397,905 | -0.00(-0.06%) |
Mar 17, 2005 | 4.295 | 4.315 | 4.137 | 4.183 | 363,909 | -0.06(-1.34%) |
Mar 16, 2005 | 4.225 | 4.253 | 4.160 | 4.240 | 76,565 | -0.02(-0.55%) |
Mar 15, 2005 | 4.333 | 4.333 | 4.251 | 4.263 | 25,399 | -0.03(-0.60%) |
Mar 14, 2005 | 4.263 | 4.341 | 4.222 | 4.289 | 66,599 | +0.11(+2.60%) |
Mar 11, 2005 | 4.186 | 4.419 | 4.145 | 4.181 | 190,267 | -0.04(-1.04%) |
Mar 10, 2005 | 4.345 | 4.354 | 4.201 | 4.225 | 117,978 | -0.10(-2.39%) |
Mar 09, 2005 | 4.320 | 4.519 | 4.266 | 4.328 | 85,872 | +0.00(+0.00%) |
Mar 08, 2005 | 4.373 | 4.519 | 4.320 | 4.328 | 60,605 | -0.03(-0.65%) |
Mar 07, 2005 | 4.408 | 4.457 | 4.357 | 4.357 | 107,455 | -0.07(-1.69%) |
Mar 04, 2005 | 4.468 | 4.468 | 4.336 | 4.431 | 61,975 | -0.03(-0.69%) |
Mar 03, 2005 | 4.419 | 4.522 | 4.302 | 4.462 | 87,099 | -0.02(-0.35%) |
Mar 02, 2005 | 4.367 | 4.519 | 4.328 | 4.478 | 70,396 | +0.09(+1.94%) |
Mar 01, 2005 | 4.413 | 4.457 | 4.393 | 4.393 | 69,320 | +0.00(+0.00%) |
Feb 28, 2005 | 4.371 | 4.493 | 4.328 | 4.393 | 220,167 | +0.00(+0.00%) |
Feb 25, 2005 | 4.411 | 4.462 | 4.331 | 4.393 | 149,225 | -0.06(-1.39%) |
Feb 24, 2005 | 4.199 | 4.455 | 4.059 | 4.455 | 101,720 | +0.21(+4.99%) |
Feb 23, 2005 | 4.439 | 4.506 | 4.070 | 4.243 | 341,277 | -0.11(-2.44%) |
Feb 22, 2005 | 4.452 | 4.581 | 4.279 | 4.349 | 204,818 | -0.06(-1.41%) |
Feb 18, 2005 | 4.499 | 4.522 | 4.297 | 4.411 | 135,479 | -0.08(-1.73%) |
Feb 17, 2005 | 4.496 | 4.599 | 4.462 | 4.488 | 74,378 | -0.07(-1.59%) |
Feb 16, 2005 | 4.574 | 4.651 | 4.331 | 4.561 | 298,400 | -0.03(-0.62%) |
Feb 15, 2005 | 4.651 | 4.687 | 4.589 | 4.589 | 292,367 | -0.06(-1.28%) |
Feb 14, 2005 | 4.646 | 4.690 | 4.615 | 4.649 | 140,041 | -0.00(-0.06%) |
Feb 11, 2005 | 4.669 | 4.734 | 4.638 | 4.651 | 371,208 | -0.05(-1.10%) |
Feb 10, 2005 | 4.687 | 4.703 | 4.651 | 4.703 | 142,983 | +0.09(+1.96%) |
Feb 09, 2005 | 4.613 | 4.703 | 4.612 | 4.612 | 97,703 | -0.03(-0.56%) |
Feb 08, 2005 | 4.703 | 4.703 | 4.612 | 4.638 | 147,987 | +0.02(+0.45%) |
Feb 07, 2005 | 4.599 | 4.729 | 4.548 | 4.617 | 526,377 | -0.13(-2.72%) |
Feb 04, 2005 | 4.775 | 4.780 | 4.641 | 4.747 | 149,418 | -0.05(-0.97%) |
Feb 03, 2005 | 4.754 | 4.845 | 4.680 | 4.793 | 127,944 | +0.03(+0.65%) |
Feb 02, 2005 | 4.729 | 4.773 | 4.654 | 4.762 | 108,349 | +0.01(+0.27%) |
Feb 01, 2005 | 4.703 | 4.749 | 4.625 | 4.749 | 178,409 | +0.07(+1.55%) |
Jan 31, 2005 | 4.767 | 4.793 | 4.610 | 4.677 | 154,279 | +0.04(+0.84%) |
Jan 28, 2005 | 4.765 | 4.775 | 4.587 | 4.638 | 54,660 | +0.05(+1.13%) |
Jan 27, 2005 | 4.754 | 4.775 | 4.587 | 4.587 | 156,466 | -0.14(-2.87%) |
Jan 26, 2005 | 4.729 | 4.754 | 4.612 | 4.722 | 128,396 | +0.05(+1.02%) |
Jan 25, 2005 | 4.729 | 4.729 | 4.488 | 4.674 | 130,409 | -0.02(-0.44%) |
Jan 24, 2005 | 4.698 | 4.721 | 4.651 | 4.695 | 149,504 | +0.01(+0.28%) |
Jan 21, 2005 | 4.744 | 4.773 | 4.623 | 4.682 | 126,639 | -0.03(-0.71%) |
Jan 20, 2005 | 4.654 | 4.754 | 4.651 | 4.716 | 109,963 | +0.04(+0.83%) |
Jan 19, 2005 | 4.744 | 4.744 | 4.656 | 4.677 | 79,866 | -0.05(-1.09%) |
Jan 18, 2005 | 4.659 | 4.773 | 4.659 | 4.729 | 104,839 | +0.03(+0.55%) |
Jan 14, 2005 | 4.754 | 4.754 | 4.656 | 4.703 | 98,678 | +0.05(+1.00%) |
Jan 13, 2005 | 4.651 | 4.690 | 4.605 | 4.656 | 143,381 | +0.01(+0.11%) |
Jan 12, 2005 | 4.739 | 4.780 | 4.431 | 4.651 | 467,026 | -0.06(-1.37%) |
Jan 11, 2005 | 4.729 | 4.765 | 4.587 | 4.716 | 258,268 | +0.04(+0.83%) |
Jan 10, 2005 | 4.727 | 4.806 | 4.587 | 4.677 | 322,251 | -0.06(-1.36%) |
Jan 07, 2005 | 4.773 | 4.780 | 4.669 | 4.742 | 187,295 | +0.09(+1.94%) |
Jan 06, 2005 | 4.780 | 4.837 | 4.651 | 4.651 | 296,276 | -0.11(-2.39%) |
Jan 05, 2005 | 4.873 | 4.909 | 4.716 | 4.765 | 211,533 | -0.08(-1.60%) |
Jan 04, 2005 | 4.798 | 4.884 | 4.729 | 4.842 | 269,363 | +0.02(+0.43%) |
Jan 03, 2005 | 5.090 | 5.090 | 4.806 | 4.822 | 300,177 | -0.20(-3.96%) |
Dec 31, 2004 | 5.013 | 5.039 | 4.535 | 5.021 | 720,217 | +0.01(+0.15%) |
Dec 30, 2004 | 5.071 | 5.103 | 5.013 | 5.013 | 129,259 | -0.04(-0.87%) |
Dec 29, 2004 | 5.168 | 5.168 | 5.015 | 5.057 | 180,344 | -0.02(-0.36%) |
Dec 28, 2004 | 4.935 | 5.075 | 4.909 | 5.075 | 241,491 | +0.06(+1.13%) |
Dec 27, 2004 | 4.984 | 5.065 | 4.935 | 5.018 | 121,132 | +0.11(+2.21%) |
Dec 23, 2004 | 4.956 | 5.088 | 4.845 | 4.909 | 246,909 | -0.02(-0.37%) |
Dec 22, 2004 | 4.845 | 4.935 | 4.845 | 4.928 | 228,720 | +0.07(+1.44%) |
Dec 21, 2004 | 4.909 | 4.909 | 4.716 | 4.858 | 401,324 | +0.08(+1.62%) |
Dec 20, 2004 | 4.827 | 4.897 | 4.455 | 4.780 | 1,066,200 | +0.06(+1.37%) |
Dec 17, 2004 | 4.700 | 4.956 | 4.651 | 4.716 | 2,100,666 | -0.04(-0.76%) |
Dec 16, 2004 | 4.984 | 4.987 | 4.651 | 4.752 | 629,271 | -0.20(-4.02%) |
Dec 15, 2004 | 5.173 | 5.173 | 4.909 | 4.951 | 445,056 | -0.11(-2.25%) |
Dec 14, 2004 | 4.935 | 5.168 | 4.819 | 5.065 | 703,189 | +0.14(+2.94%) |
Dec 13, 2004 | 4.943 | 4.969 | 4.855 | 4.920 | 334,759 | +0.07(+1.55%) |
Dec 10, 2004 | 4.845 | 4.917 | 4.651 | 4.845 | 347,144 | +0.00(+0.00%) |
Dec 09, 2004 | 4.922 | 4.974 | 4.736 | 4.845 | 350,627 | -0.01(-0.16%) |
Dec 08, 2004 | 4.858 | 4.912 | 4.718 | 4.853 | 428,802 | +0.03(+0.54%) |
Dec 07, 2004 | 4.780 | 4.845 | 4.767 | 4.827 | 691,191 | +0.07(+1.58%) |
Dec 06, 2004 | 4.891 | 4.917 | 4.587 | 4.752 | 780,203 | -0.09(-1.92%) |
Dec 03, 2004 | 4.816 | 4.871 | 4.690 | 4.845 | 597,149 | +0.10(+2.18%) |
Dec 02, 2004 | 4.788 | 5.090 | 4.651 | 4.742 | 1,122,316 | +0.02(+0.49%) |