Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.171 | 5.306 | 5.171 | 5.176 | 83,223 | +0.03(+0.67%) |
Nov 29, 2005 | 5.165 | 5.192 | 5.085 | 5.142 | 24,173 | -0.02(-0.46%) |
Nov 28, 2005 | 5.165 | 5.257 | 5.138 | 5.165 | 5,500 | +0.03(+0.53%) |
Nov 25, 2005 | 5.138 | 5.138 | 5.138 | 5.138 | 186 | +0.05(+1.06%) |
Nov 23, 2005 | 5.182 | 5.182 | 5.084 | 5.084 | 1,434 | +0.00(+0.00%) |
Nov 22, 2005 | 5.084 | 5.084 | 5.084 | 5.084 | 789 | +0.00(+0.00%) |
Nov 21, 2005 | 5.041 | 5.138 | 4.976 | 5.084 | 75,158 | -0.05(-0.95%) |
Nov 18, 2005 | 5.247 | 5.247 | 5.084 | 5.133 | 33,578 | -0.10(-1.96%) |
Nov 17, 2005 | 5.133 | 5.241 | 4.941 | 5.236 | 34,236 | +0.15(+2.98%) |
Nov 16, 2005 | 5.295 | 5.332 | 5.066 | 5.084 | 4,021 | -0.04(-0.74%) |
Nov 15, 2005 | 5.073 | 5.184 | 5.073 | 5.122 | 5,404 | +0.03(+0.64%) |
Nov 14, 2005 | 5.268 | 5.268 | 4.998 | 5.090 | 17,434 | -0.05(-0.95%) |
Nov 11, 2005 | 5.192 | 5.295 | 5.030 | 5.138 | 8,920 | -0.16(-3.06%) |
Nov 10, 2005 | 5.247 | 5.301 | 4.895 | 5.301 | 16,548 | +0.04(+0.82%) |
Nov 09, 2005 | 5.701 | 5.701 | 5.220 | 5.257 | 45,943 | -0.16(-2.99%) |
Nov 08, 2005 | 5.366 | 5.544 | 5.366 | 5.420 | 32,064 | +0.06(+1.21%) |
Nov 07, 2005 | 4.895 | 5.679 | 4.895 | 5.355 | 74,517 | +0.51(+10.49%) |
Nov 04, 2005 | 4.863 | 4.873 | 4.830 | 4.846 | 41,321 | -0.02(-0.44%) |
Nov 03, 2005 | 4.733 | 4.895 | 4.706 | 4.868 | 34,828 | +0.20(+4.29%) |
Nov 02, 2005 | 4.798 | 4.798 | 4.668 | 4.668 | 554 | -0.18(-3.79%) |
Nov 01, 2005 | 4.657 | 4.895 | 4.657 | 4.852 | 28,002 | +0.04(+0.79%) |
Oct 31, 2005 | 4.630 | 4.830 | 4.630 | 4.814 | 13,973 | +0.05(+1.02%) |
Oct 28, 2005 | 4.597 | 4.765 | 4.560 | 4.765 | 11,924 | -0.07(-1.45%) |
Oct 27, 2005 | 4.625 | 4.835 | 4.619 | 4.835 | 1,802 | +0.00(+0.00%) |
Oct 26, 2005 | 4.760 | 4.835 | 4.760 | 4.835 | 953 | +0.13(+2.76%) |
Oct 25, 2005 | 4.706 | 4.706 | 4.706 | 4.706 | 1,848 | +0.03(+0.58%) |
Oct 24, 2005 | 4.868 | 4.868 | 4.673 | 4.679 | 1,016 | -0.01(-0.23%) |
Oct 21, 2005 | 4.787 | 4.787 | 4.597 | 4.689 | 12,235 | -0.03(-0.57%) |
Oct 20, 2005 | 4.700 | 4.716 | 4.700 | 4.716 | 3,303 | +0.02(+0.35%) |
Oct 19, 2005 | 4.684 | 4.700 | 4.679 | 4.700 | 739 | -0.01(-0.11%) |
Oct 18, 2005 | 4.622 | 4.706 | 4.622 | 4.706 | 1,710 | +0.05(+1.16%) |
Oct 17, 2005 | 4.652 | 4.706 | 4.516 | 4.652 | 5,731 | -0.02(-0.46%) |
Oct 14, 2005 | 4.462 | 4.673 | 4.462 | 4.673 | 4,625 | +0.06(+1.29%) |
Oct 13, 2005 | 4.614 | 4.614 | 4.614 | 4.614 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 4.706 | 4.706 | 4.527 | 4.614 | 3,882 | -0.15(-3.07%) |
Oct 11, 2005 | 4.700 | 4.760 | 4.614 | 4.760 | 11,093 | +0.14(+3.04%) |
Oct 10, 2005 | 4.516 | 4.619 | 4.506 | 4.619 | 5,757 | +0.06(+1.30%) |
Oct 07, 2005 | 4.597 | 4.597 | 4.560 | 4.560 | 554 | -0.20(-4.20%) |
Oct 06, 2005 | 4.462 | 4.760 | 4.462 | 4.760 | 1,482 | +0.16(+3.53%) |
Oct 05, 2005 | 4.738 | 4.738 | 4.597 | 4.597 | 2,407 | -0.14(-2.97%) |
Oct 04, 2005 | 4.738 | 4.738 | 4.738 | 4.738 | 0 | +0.09(+1.98%) |
Oct 03, 2005 | 4.787 | 4.787 | 4.608 | 4.646 | 6,890 | -0.22(-4.56%) |
Sep 30, 2005 | 4.658 | 4.868 | 4.658 | 4.868 | 8,504 | +0.06(+1.24%) |
Sep 29, 2005 | 4.679 | 4.863 | 4.679 | 4.808 | 3,836 | +0.02(+0.34%) |
Sep 28, 2005 | 4.841 | 4.841 | 4.792 | 4.792 | 739 | -0.04(-0.89%) |
Sep 27, 2005 | 4.652 | 4.835 | 4.630 | 4.835 | 4,067 | +0.21(+4.56%) |
Sep 26, 2005 | 4.468 | 4.733 | 4.468 | 4.625 | 6,378 | +0.04(+0.83%) |
Sep 23, 2005 | 4.587 | 4.722 | 4.495 | 4.587 | 9,632 | -0.10(-2.08%) |
Sep 22, 2005 | 4.814 | 4.814 | 4.473 | 4.684 | 37,729 | -0.06(-1.37%) |
Sep 21, 2005 | 4.798 | 4.949 | 4.684 | 4.749 | 25,721 | -0.08(-1.68%) |
Sep 20, 2005 | 4.787 | 4.922 | 4.781 | 4.830 | 12,069 | +0.12(+2.64%) |
Sep 19, 2005 | 4.852 | 4.981 | 4.387 | 4.706 | 29,875 | -0.30(-6.05%) |
Sep 16, 2005 | 5.003 | 5.046 | 5.003 | 5.009 | 6,702 | -0.04(-0.86%) |
Sep 15, 2005 | 4.922 | 5.052 | 4.863 | 5.052 | 3,305 | +0.13(+2.64%) |
Sep 14, 2005 | 4.868 | 5.084 | 4.868 | 4.922 | 7,949 | -0.11(-2.15%) |
Sep 13, 2005 | 5.003 | 5.030 | 5.003 | 5.030 | 3,917 | +0.03(+0.54%) |
Sep 12, 2005 | 5.068 | 5.084 | 5.003 | 5.003 | 3,974 | +0.06(+1.20%) |
Sep 09, 2005 | 4.787 | 5.084 | 4.787 | 4.944 | 2,773 | -0.03(-0.65%) |
Sep 08, 2005 | 4.949 | 4.992 | 4.949 | 4.976 | 4,540 | +0.03(+0.55%) |
Sep 07, 2005 | 4.949 | 4.950 | 4.949 | 4.949 | 3,004 | -0.03(-0.54%) |
Sep 06, 2005 | 4.949 | 4.976 | 4.922 | 4.976 | 16,384 | +0.03(+0.55%) |
Sep 02, 2005 | 4.787 | 4.949 | 4.765 | 4.949 | 10,699 | +0.14(+2.81%) |
Sep 01, 2005 | 4.895 | 4.949 | 4.814 | 4.814 | 162,618 | -0.11(-2.20%) |
Aug 31, 2005 | 4.787 | 4.944 | 4.787 | 4.922 | 21,063 | +0.08(+1.68%) |
Aug 30, 2005 | 4.868 | 4.868 | 4.722 | 4.841 | 29,211 | +0.02(+0.34%) |
Aug 29, 2005 | 4.868 | 4.868 | 4.825 | 4.825 | 554 | -0.02(-0.34%) |
Aug 26, 2005 | 4.868 | 4.949 | 4.787 | 4.841 | 12,202 | +0.05(+1.13%) |
Aug 25, 2005 | 4.706 | 4.814 | 4.706 | 4.787 | 3,592 | +0.08(+1.72%) |
Aug 24, 2005 | 4.597 | 4.727 | 4.597 | 4.706 | 14,178 | +0.10(+2.11%) |
Aug 23, 2005 | 4.498 | 4.608 | 4.498 | 4.608 | 2,819 | -0.12(-2.52%) |
Aug 22, 2005 | 4.506 | 4.802 | 4.506 | 4.727 | 5,500 | +0.27(+5.94%) |
Aug 19, 2005 | 4.343 | 4.462 | 4.343 | 4.462 | 8,458 | +0.12(+2.74%) |
Aug 18, 2005 | 4.543 | 4.584 | 4.327 | 4.343 | 29,814 | -0.20(-4.40%) |
Aug 17, 2005 | 4.630 | 4.630 | 4.543 | 4.543 | 2,033 | -0.16(-3.34%) |
Aug 16, 2005 | 4.597 | 4.700 | 4.543 | 4.700 | 6,607 | +0.05(+1.05%) |
Aug 15, 2005 | 4.473 | 4.708 | 4.473 | 4.652 | 3,204 | +0.02(+0.47%) |
Aug 12, 2005 | 4.597 | 4.733 | 4.455 | 4.630 | 20,571 | -0.02(-0.46%) |
Aug 11, 2005 | 4.765 | 4.787 | 4.652 | 4.652 | 5,361 | -0.08(-1.71%) |
Aug 10, 2005 | 5.009 | 5.019 | 4.706 | 4.733 | 14,245 | -0.11(-2.23%) |
Aug 09, 2005 | 5.019 | 5.019 | 4.814 | 4.841 | 23,249 | +0.08(+1.59%) |
Aug 08, 2005 | 4.733 | 4.863 | 4.625 | 4.765 | 8,077 | -0.10(-2.11%) |
Aug 05, 2005 | 4.846 | 4.868 | 4.846 | 4.868 | 2,017 | +0.00(+0.01%) |
Aug 04, 2005 | 5.052 | 5.052 | 4.733 | 4.867 | 11,636 | +0.10(+2.19%) |
Aug 03, 2005 | 4.868 | 4.868 | 4.763 | 4.763 | 4,113 | -0.05(-1.06%) |
Aug 02, 2005 | 4.794 | 4.814 | 4.794 | 4.814 | 5,176 | +0.03(+0.56%) |
Aug 01, 2005 | 4.608 | 4.868 | 4.608 | 4.787 | 13,502 | -0.13(-2.64%) |
Jul 29, 2005 | 4.868 | 4.917 | 4.814 | 4.917 | 5,886 | +0.10(+2.02%) |
Jul 28, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 184 | -0.02(-0.40%) |
Jul 27, 2005 | 4.868 | 4.868 | 4.839 | 4.839 | 4,390 | -0.05(-1.04%) |
Jul 26, 2005 | 4.798 | 4.890 | 4.798 | 4.890 | 2,311 | +0.04(+0.89%) |
Jul 25, 2005 | 4.798 | 4.884 | 4.798 | 4.846 | 2,636 | -0.08(-1.62%) |
Jul 22, 2005 | 4.895 | 4.926 | 4.798 | 4.926 | 8,504 | +0.06(+1.20%) |
Jul 21, 2005 | 4.868 | 4.868 | 4.868 | 4.868 | 1,848 | +0.07(+1.47%) |
Jul 20, 2005 | 5.003 | 5.003 | 4.787 | 4.798 | 9,013 | -0.21(-4.11%) |
Jul 19, 2005 | 5.003 | 5.003 | 5.003 | 5.003 | 1,016 | -0.03(-0.54%) |
Jul 18, 2005 | 5.084 | 5.084 | 5.030 | 5.030 | 11,516 | -0.04(-0.75%) |
Jul 15, 2005 | 4.976 | 5.084 | 4.976 | 5.068 | 4,252 | +0.17(+3.54%) |
Jul 14, 2005 | 4.982 | 4.982 | 4.868 | 4.895 | 12,708 | +0.03(+0.56%) |
Jul 13, 2005 | 4.879 | 4.879 | 4.733 | 4.868 | 17,356 | -0.00(-0.01%) |
Jul 12, 2005 | 4.841 | 4.868 | 4.841 | 4.868 | 2,747 | -0.11(-2.16%) |
Jul 11, 2005 | 4.965 | 5.003 | 4.965 | 4.976 | 8,689 | -0.11(-2.13%) |
Jul 08, 2005 | 5.192 | 5.192 | 5.019 | 5.084 | 8,735 | +0.08(+1.62%) |
Jul 07, 2005 | 5.003 | 5.003 | 5.003 | 5.003 | 3,790 | -0.08(-1.60%) |
Jul 06, 2005 | 4.863 | 5.084 | 4.665 | 5.084 | 5,792 | +0.27(+5.62%) |
Jul 05, 2005 | 4.922 | 5.068 | 4.625 | 4.814 | 20,152 | -0.21(-4.09%) |
Jul 01, 2005 | 5.192 | 5.192 | 5.019 | 5.019 | 1,109 | -0.15(-2.83%) |
Jun 30, 2005 | 5.192 | 5.192 | 5.165 | 5.165 | 2,079 | -0.03(-0.52%) |
Jun 29, 2005 | 5.192 | 5.192 | 5.030 | 5.192 | 4,760 | +0.06(+1.27%) |
Jun 28, 2005 | 4.949 | 5.187 | 4.873 | 5.128 | 9,105 | -0.03(-0.63%) |
Jun 27, 2005 | 5.165 | 5.165 | 5.095 | 5.160 | 3,882 | +0.06(+1.27%) |
Jun 24, 2005 | 5.155 | 5.165 | 5.090 | 5.095 | 4,806 | -0.02(-0.32%) |
Jun 23, 2005 | 5.084 | 5.165 | 5.025 | 5.111 | 85,027 | +0.09(+1.74%) |
Jun 22, 2005 | 5.057 | 5.057 | 5.024 | 5.024 | 3,235 | -0.06(-1.19%) |
Jun 21, 2005 | 5.128 | 5.128 | 5.004 | 5.084 | 7,534 | -0.04(-0.84%) |
Jun 20, 2005 | 4.965 | 5.138 | 4.949 | 5.128 | 11,738 | +0.11(+2.18%) |
Jun 17, 2005 | 5.128 | 5.128 | 5.003 | 5.018 | 3,864 | -0.02(-0.45%) |
Jun 16, 2005 | 4.944 | 5.128 | 4.934 | 5.041 | 28,355 | +0.12(+2.42%) |
Jun 15, 2005 | 4.890 | 4.922 | 4.801 | 4.922 | 3,512 | +0.03(+0.55%) |
Jun 14, 2005 | 4.895 | 4.943 | 4.895 | 4.895 | 4,806 | +0.00(+0.00%) |
Jun 13, 2005 | 4.895 | 4.895 | 4.895 | 4.895 | 1,109 | +0.03(+0.56%) |
Jun 10, 2005 | 4.906 | 4.906 | 4.749 | 4.868 | 19,643 | -0.04(-0.77%) |
Jun 09, 2005 | 4.857 | 4.944 | 4.857 | 4.906 | 17,379 | +0.05(+1.00%) |
Jun 08, 2005 | 4.641 | 4.868 | 4.641 | 4.857 | 45,296 | +0.22(+4.66%) |
Jun 07, 2005 | 4.587 | 4.641 | 4.587 | 4.641 | 34,639 | +0.05(+1.18%) |
Jun 06, 2005 | 4.587 | 4.587 | 4.587 | 4.587 | 369 | +0.12(+2.66%) |
Jun 03, 2005 | 4.420 | 4.468 | 4.420 | 4.468 | 554 | -0.12(-2.59%) |
Jun 02, 2005 | 4.473 | 4.587 | 4.408 | 4.587 | 5,559 | +0.00(+0.00%) |
Jun 01, 2005 | 4.354 | 4.597 | 4.354 | 4.587 | 34,111 | +0.10(+2.30%) |
May 31, 2005 | 4.365 | 4.483 | 4.365 | 4.483 | 1,885 | -0.01(-0.13%) |
May 27, 2005 | 4.327 | 4.489 | 4.316 | 4.489 | 7,765 | +0.10(+2.34%) |
May 26, 2005 | 4.473 | 4.489 | 4.387 | 4.387 | 8,667 | -0.02(-0.49%) |
May 25, 2005 | 4.278 | 4.430 | 4.278 | 4.408 | 2,033 | -0.06(-1.45%) |
May 24, 2005 | 4.462 | 4.489 | 4.387 | 4.473 | 2,218 | +0.04(+0.85%) |
May 23, 2005 | 4.354 | 4.435 | 4.354 | 4.435 | 11,647 | +0.10(+2.22%) |
May 20, 2005 | 4.278 | 4.339 | 4.278 | 4.339 | 9,042 | -0.00(-0.10%) |
May 19, 2005 | 4.349 | 4.349 | 4.332 | 4.343 | 554 | +0.05(+1.26%) |
May 18, 2005 | 4.289 | 4.289 | 4.289 | 4.289 | 5,176 | +0.01(+0.25%) |
May 17, 2005 | 4.273 | 4.349 | 4.273 | 4.278 | 11,656 | -0.07(-1.62%) |
May 16, 2005 | 4.246 | 4.349 | 4.246 | 4.349 | 4,385 | +0.10(+2.42%) |
May 13, 2005 | 4.284 | 4.327 | 4.165 | 4.246 | 2,118 | -0.04(-0.88%) |
May 12, 2005 | 4.284 | 4.284 | 4.284 | 4.284 | 17,748 | -0.06(-1.49%) |
May 11, 2005 | 4.284 | 4.349 | 4.284 | 4.349 | 4,159 | +0.08(+1.77%) |
May 10, 2005 | 4.291 | 4.295 | 4.273 | 4.273 | 12,858 | -0.01(-0.13%) |
May 09, 2005 | 4.300 | 4.349 | 4.273 | 4.278 | 7,456 | +0.00(+0.00%) |
May 06, 2005 | 4.278 | 4.278 | 4.278 | 4.278 | 1,247 | -0.02(-0.50%) |
May 05, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 9,244 | -0.01(-0.25%) |
May 04, 2005 | 4.300 | 4.349 | 4.300 | 4.311 | 15,583 | -0.07(-1.60%) |
May 03, 2005 | 4.327 | 4.397 | 4.327 | 4.381 | 5,315 | +0.14(+3.18%) |
May 02, 2005 | 4.246 | 4.305 | 4.246 | 4.246 | 1,455 | -0.08(-1.88%) |
Apr 29, 2005 | 4.327 | 4.348 | 4.327 | 4.327 | 5,522 | -0.05(-1.11%) |
Apr 28, 2005 | 4.327 | 4.376 | 4.327 | 4.376 | 4,853 | +0.09(+2.02%) |
Apr 27, 2005 | 4.338 | 4.338 | 4.289 | 4.289 | 1,109 | +0.02(+0.37%) |
Apr 26, 2005 | 4.274 | 4.274 | 4.274 | 4.274 | 184 | +0.00(+0.01%) |
Apr 25, 2005 | 4.300 | 4.300 | 4.273 | 4.273 | 2,958 | -0.03(-0.63%) |
Apr 22, 2005 | 4.462 | 4.462 | 4.300 | 4.300 | 3,551 | -0.16(-3.64%) |
Apr 21, 2005 | 4.354 | 4.462 | 4.284 | 4.462 | 6,835 | +0.15(+3.38%) |
Apr 20, 2005 | 4.381 | 4.381 | 4.089 | 4.316 | 14,108 | -0.06(-1.48%) |
Apr 19, 2005 | 4.327 | 4.382 | 4.327 | 4.381 | 2,499 | +0.03(+0.62%) |
Apr 18, 2005 | 4.305 | 4.397 | 4.305 | 4.354 | 7,025 | -0.00(-0.01%) |
Apr 15, 2005 | 4.273 | 4.371 | 4.273 | 4.355 | 9,423 | +0.05(+1.27%) |
Apr 14, 2005 | 4.381 | 4.408 | 4.300 | 4.300 | 9,983 | -0.16(-3.64%) |
Apr 13, 2005 | 4.463 | 4.463 | 4.435 | 4.462 | 3,466 | +0.00(+0.00%) |
Apr 12, 2005 | 4.462 | 4.463 | 4.462 | 4.462 | 2,033 | -0.03(-0.60%) |
Apr 11, 2005 | 4.489 | 4.489 | 4.489 | 4.489 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.468 | 4.527 | 4.435 | 4.489 | 6,101 | -0.05(-1.07%) |
Apr 07, 2005 | 4.480 | 4.538 | 4.468 | 4.538 | 924 | +0.07(+1.57%) |
Apr 06, 2005 | 4.468 | 4.468 | 4.468 | 4.468 | 2,194 | +0.00(+0.00%) |
Apr 05, 2005 | 4.462 | 4.473 | 4.462 | 4.468 | 9,798 | +0.00(+0.00%) |
Apr 04, 2005 | 4.587 | 4.587 | 4.468 | 4.468 | 2,606 | -0.02(-0.48%) |
Apr 01, 2005 | 4.462 | 4.489 | 4.462 | 4.489 | 2,810 | -0.08(-1.78%) |
Mar 31, 2005 | 4.489 | 4.570 | 4.489 | 4.570 | 16,959 | +0.05(+1.20%) |
Mar 30, 2005 | 4.462 | 4.516 | 4.462 | 4.516 | 11,647 | +0.05(+1.21%) |
Mar 29, 2005 | 4.462 | 4.516 | 4.435 | 4.462 | 30,320 | -0.02(-0.36%) |
Mar 28, 2005 | 4.523 | 4.538 | 4.435 | 4.478 | 2,773 | -0.06(-1.30%) |
Mar 24, 2005 | 4.506 | 4.537 | 4.463 | 4.537 | 3,928 | +0.08(+1.68%) |
Mar 23, 2005 | 4.506 | 4.506 | 4.376 | 4.462 | 16,815 | +0.14(+3.12%) |
Mar 22, 2005 | 4.327 | 4.354 | 4.257 | 4.327 | 2,033 | -0.02(-0.37%) |
Mar 21, 2005 | 4.273 | 4.441 | 4.273 | 4.343 | 6,008 | +0.04(+0.88%) |
Mar 18, 2005 | 4.543 | 4.543 | 4.305 | 4.305 | 6,748 | -0.02(-0.50%) |
Mar 17, 2005 | 4.289 | 4.327 | 4.262 | 4.327 | 13,396 | +0.03(+0.76%) |
Mar 16, 2005 | 4.242 | 4.322 | 4.241 | 4.295 | 5,176 | +0.02(+0.51%) |
Mar 15, 2005 | 4.322 | 4.322 | 4.246 | 4.273 | 4,991 | +0.02(+0.51%) |
Mar 14, 2005 | 4.322 | 4.381 | 4.251 | 4.251 | 4,622 | -0.05(-1.13%) |
Mar 11, 2005 | 4.284 | 4.300 | 4.262 | 4.300 | 3,760 | +0.03(+0.63%) |
Mar 10, 2005 | 4.257 | 4.322 | 4.257 | 4.273 | 4,067 | +0.00(+0.11%) |
Mar 09, 2005 | 4.311 | 4.311 | 4.268 | 4.268 | 4,483 | -0.06(-1.28%) |
Mar 08, 2005 | 4.414 | 4.414 | 4.316 | 4.323 | 7,025 | -0.00(-0.09%) |
Mar 07, 2005 | 4.333 | 4.424 | 4.327 | 4.327 | 29,054 | -0.14(-3.03%) |
Mar 04, 2005 | 4.327 | 4.581 | 4.327 | 4.462 | 7,118 | +0.14(+3.12%) |
Mar 03, 2005 | 4.235 | 4.327 | 4.235 | 4.327 | 12,220 | +0.10(+2.43%) |
Mar 02, 2005 | 4.176 | 4.235 | 4.176 | 4.224 | 13,158 | +0.06(+1.43%) |
Mar 01, 2005 | 4.122 | 4.165 | 4.122 | 4.165 | 3,205 | -0.02(-0.39%) |
Feb 28, 2005 | 4.062 | 4.235 | 3.948 | 4.181 | 26,808 | +0.08(+1.98%) |
Feb 25, 2005 | 3.975 | 4.100 | 3.954 | 4.100 | 9,608 | +0.10(+2.57%) |
Feb 24, 2005 | 4.046 | 4.046 | 3.932 | 3.997 | 9,983 | -0.05(-1.34%) |
Feb 23, 2005 | 4.051 | 4.051 | 4.051 | 4.051 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 3.894 | 4.051 | 3.894 | 4.051 | 10,974 | +0.11(+2.88%) |
Feb 18, 2005 | 3.932 | 4.094 | 3.932 | 3.938 | 23,367 | -0.02(-0.41%) |
Feb 17, 2005 | 3.921 | 3.986 | 3.921 | 3.954 | 23,295 | -0.02(-0.54%) |
Feb 16, 2005 | 3.975 | 4.003 | 3.944 | 3.975 | 28,194 | +0.03(+0.68%) |
Feb 15, 2005 | 4.051 | 4.051 | 3.948 | 3.948 | 24,957 | -0.07(-1.75%) |
Feb 14, 2005 | 4.192 | 4.192 | 3.921 | 4.019 | 20,013 | -0.04(-0.93%) |
Feb 11, 2005 | 4.219 | 4.219 | 4.057 | 4.057 | 17,096 | -0.17(-3.98%) |
Feb 10, 2005 | 4.272 | 4.272 | 4.225 | 4.225 | 600 | +0.01(+0.14%) |
Feb 09, 2005 | 4.327 | 4.381 | 4.214 | 4.219 | 15,996 | -0.04(-1.02%) |
Feb 08, 2005 | 4.051 | 4.300 | 4.051 | 4.262 | 52,608 | +0.29(+7.21%) |
Feb 07, 2005 | 3.927 | 3.997 | 3.927 | 3.975 | 4,622 | +0.10(+2.51%) |
Feb 04, 2005 | 3.926 | 3.926 | 3.878 | 3.878 | 1,442 | -0.04(-1.10%) |
Feb 03, 2005 | 3.970 | 3.970 | 3.873 | 3.921 | 12,762 | -0.06(-1.51%) |
Feb 02, 2005 | 4.030 | 4.057 | 3.981 | 3.981 | 5,823 | -0.05(-1.19%) |
Feb 01, 2005 | 3.911 | 4.030 | 3.894 | 4.030 | 4,810 | +0.19(+4.93%) |
Jan 31, 2005 | 3.852 | 3.852 | 3.840 | 3.840 | 924 | -0.02(-0.42%) |
Jan 28, 2005 | 3.846 | 3.856 | 3.846 | 3.856 | 554 | -0.18(-4.55%) |
Jan 27, 2005 | 3.975 | 4.040 | 3.975 | 4.040 | 1,294 | +0.12(+3.03%) |
Jan 26, 2005 | 3.792 | 3.921 | 3.792 | 3.921 | 1,109 | -0.08(-1.89%) |
Jan 25, 2005 | 3.840 | 4.003 | 3.840 | 3.997 | 18,118 | +0.12(+3.08%) |
Jan 24, 2005 | 3.840 | 3.878 | 3.710 | 3.878 | 3,322 | -0.05(-1.39%) |
Jan 21, 2005 | 3.948 | 4.013 | 3.932 | 3.932 | 4,067 | +0.04(+0.96%) |
Jan 20, 2005 | 3.894 | 3.975 | 3.894 | 3.895 | 3,004 | -0.13(-3.21%) |
Jan 19, 2005 | 4.170 | 4.170 | 4.024 | 4.024 | 6,286 | -0.10(-2.49%) |
Jan 18, 2005 | 3.916 | 4.165 | 3.878 | 4.127 | 12,004 | +0.34(+8.84%) |
Jan 14, 2005 | 3.792 | 3.792 | 3.792 | 3.792 | 4,622 | -0.13(-3.31%) |
Jan 13, 2005 | 3.586 | 3.921 | 3.586 | 3.921 | 2,458 | -0.11(-2.68%) |
Jan 12, 2005 | 3.786 | 4.056 | 3.786 | 4.030 | 3,283 | +0.21(+5.52%) |
Jan 11, 2005 | 3.921 | 3.921 | 3.624 | 3.819 | 23,341 | -0.10(-2.62%) |
Jan 10, 2005 | 3.948 | 4.057 | 3.921 | 3.921 | 4,483 | -0.04(-0.96%) |
Jan 07, 2005 | 4.192 | 4.192 | 3.959 | 3.959 | 1,432 | +0.03(+0.69%) |
Jan 06, 2005 | 3.921 | 4.057 | 3.921 | 3.932 | 2,255 | -0.11(-2.68%) |
Jan 05, 2005 | 4.030 | 4.067 | 4.024 | 4.040 | 924 | +0.09(+2.37%) |
Jan 04, 2005 | 3.954 | 4.176 | 3.921 | 3.947 | 3,235 | -0.05(-1.26%) |
Jan 03, 2005 | 4.057 | 4.057 | 3.921 | 3.997 | 18,830 | -0.08(-1.86%) |
Dec 31, 2004 | 4.068 | 4.170 | 4.064 | 4.073 | 3,374 | -0.09(-2.21%) |
Dec 30, 2004 | 4.165 | 4.186 | 4.078 | 4.165 | 3,882 | +0.00(+0.00%) |
Dec 29, 2004 | 4.208 | 4.208 | 4.067 | 4.165 | 2,958 | -0.05(-1.16%) |
Dec 28, 2004 | 4.213 | 4.213 | 4.089 | 4.213 | 3,882 | +0.06(+1.56%) |
Dec 27, 2004 | 3.786 | 4.327 | 3.786 | 4.149 | 15,530 | +0.04(+0.92%) |
Dec 23, 2004 | 4.105 | 4.111 | 4.105 | 4.111 | 1,109 | -0.07(-1.68%) |
Dec 22, 2004 | 4.111 | 4.192 | 3.921 | 4.181 | 25,698 | -0.02(-0.39%) |
Dec 21, 2004 | 4.203 | 4.246 | 4.197 | 4.197 | 19,043 | +0.06(+1.44%) |
Dec 20, 2004 | 4.246 | 4.276 | 4.138 | 4.138 | 13,496 | -0.09(-2.17%) |
Dec 17, 2004 | 4.057 | 4.278 | 4.057 | 4.230 | 3,143 | -0.10(-2.25%) |
Dec 16, 2004 | 4.080 | 4.387 | 4.062 | 4.327 | 15,160 | +0.17(+4.17%) |
Dec 15, 2004 | 3.786 | 4.159 | 3.678 | 4.154 | 22,001 | +0.11(+2.81%) |
Dec 14, 2004 | 4.138 | 4.138 | 3.808 | 4.040 | 4,991 | -0.08(-1.97%) |
Dec 13, 2004 | 4.008 | 4.192 | 3.986 | 4.122 | 5,361 | -0.08(-1.93%) |
Dec 10, 2004 | 4.057 | 4.235 | 4.057 | 4.203 | 17,009 | +0.01(+0.26%) |
Dec 09, 2004 | 4.228 | 4.295 | 4.154 | 4.192 | 8,319 | -0.05(-1.15%) |
Dec 08, 2004 | 4.294 | 4.294 | 4.241 | 4.241 | 4,991 | -0.08(-1.88%) |
Dec 07, 2004 | 4.300 | 4.414 | 4.295 | 4.322 | 32,354 | -0.01(-0.25%) |
Dec 06, 2004 | 4.251 | 4.332 | 4.251 | 4.332 | 6,655 | +0.08(+1.91%) |
Dec 03, 2004 | 4.327 | 4.327 | 4.219 | 4.251 | 10,908 | -0.10(-2.36%) |
Dec 02, 2004 | 4.365 | 4.451 | 4.354 | 4.354 | 10,538 | -0.01(-0.12%) |