Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.160 | 6.240 | 6.100 | 6.220 | 813,836 | +0.10(+1.63%) |
Nov 29, 2005 | 6.110 | 6.300 | 6.080 | 6.120 | 1,018,477 | -0.05(-0.81%) |
Nov 28, 2005 | 6.050 | 6.250 | 6.050 | 6.170 | 996,961 | +0.12(+1.98%) |
Nov 25, 2005 | 5.920 | 6.090 | 5.920 | 6.050 | 225,334 | +0.09(+1.51%) |
Nov 23, 2005 | 6.030 | 6.070 | 5.920 | 5.960 | 664,452 | -0.11(-1.81%) |
Nov 22, 2005 | 6.000 | 6.140 | 5.950 | 6.070 | 770,735 | +0.08(+1.34%) |
Nov 21, 2005 | 5.950 | 6.000 | 5.850 | 5.990 | 666,600 | +0.08(+1.35%) |
Nov 18, 2005 | 5.980 | 5.990 | 5.750 | 5.910 | 1,783,521 | +0.01(+0.17%) |
Nov 17, 2005 | 5.790 | 6.100 | 5.740 | 5.900 | 2,555,847 | +0.17(+2.97%) |
Nov 16, 2005 | 5.450 | 5.800 | 5.440 | 5.730 | 1,991,437 | +0.55(+10.62%) |
Nov 15, 2005 | 5.160 | 5.274 | 5.150 | 5.180 | 823,236 | +0.02(+0.39%) |
Nov 14, 2005 | 5.250 | 5.290 | 5.140 | 5.160 | 540,421 | -0.11(-2.09%) |
Nov 11, 2005 | 5.480 | 5.500 | 5.240 | 5.270 | 509,236 | -0.21(-3.83%) |
Nov 10, 2005 | 5.520 | 5.550 | 5.290 | 5.480 | 581,003 | -0.01(-0.18%) |
Nov 09, 2005 | 5.510 | 5.600 | 5.450 | 5.490 | 387,279 | -0.01(-0.18%) |
Nov 08, 2005 | 5.350 | 5.500 | 5.310 | 5.500 | 430,963 | +0.11(+2.04%) |
Nov 07, 2005 | 5.350 | 5.440 | 5.210 | 5.390 | 379,600 | +0.03(+0.56%) |
Nov 04, 2005 | 5.390 | 5.440 | 5.330 | 5.360 | 432,100 | -0.01(-0.19%) |
Nov 03, 2005 | 5.260 | 5.380 | 5.140 | 5.370 | 448,500 | +0.15(+2.87%) |
Nov 02, 2005 | 5.090 | 5.230 | 5.060 | 5.220 | 611,100 | +0.12(+2.35%) |
Nov 01, 2005 | 5.140 | 5.170 | 5.070 | 5.100 | 483,800 | -0.04(-0.78%) |
Oct 31, 2005 | 5.150 | 5.300 | 5.090 | 5.140 | 660,400 | +0.04(+0.78%) |
Oct 28, 2005 | 5.030 | 5.110 | 5.010 | 5.100 | 343,840 | +0.09(+1.80%) |
Oct 27, 2005 | 5.110 | 5.120 | 4.990 | 5.010 | 492,054 | -0.08(-1.57%) |
Oct 26, 2005 | 5.200 | 5.200 | 5.050 | 5.090 | 516,566 | -0.12(-2.30%) |
Oct 25, 2005 | 5.150 | 5.220 | 5.110 | 5.210 | 696,968 | +0.01(+0.19%) |
Oct 24, 2005 | 5.240 | 5.260 | 5.110 | 5.200 | 675,770 | +0.00(+0.00%) |
Oct 21, 2005 | 5.300 | 5.430 | 5.190 | 5.200 | 845,728 | -0.10(-1.89%) |
Oct 20, 2005 | 5.550 | 5.600 | 5.250 | 5.300 | 811,546 | -0.31(-5.53%) |
Oct 19, 2005 | 5.350 | 5.660 | 5.310 | 5.610 | 1,042,922 | +0.22(+4.08%) |
Oct 18, 2005 | 5.300 | 5.480 | 5.230 | 5.390 | 1,533,128 | +0.09(+1.70%) |
Oct 17, 2005 | 5.170 | 5.300 | 5.060 | 5.300 | 966,584 | +0.13(+2.51%) |
Oct 14, 2005 | 5.090 | 5.170 | 4.930 | 5.170 | 730,541 | +0.13(+2.58%) |
Oct 13, 2005 | 4.860 | 5.060 | 4.810 | 5.040 | 728,505 | +0.16(+3.28%) |
Oct 12, 2005 | 4.950 | 4.950 | 4.600 | 4.880 | 1,696,519 | -0.05(-1.01%) |
Oct 11, 2005 | 5.070 | 5.070 | 4.840 | 4.930 | 593,476 | -0.06(-1.20%) |
Oct 10, 2005 | 5.270 | 5.290 | 4.990 | 4.990 | 887,765 | -0.23(-4.41%) |
Oct 07, 2005 | 5.170 | 5.250 | 5.050 | 5.220 | 695,114 | +0.10(+1.95%) |
Oct 06, 2005 | 5.150 | 5.230 | 4.990 | 5.120 | 1,025,907 | -0.04(-0.78%) |
Oct 05, 2005 | 5.509 | 5.509 | 5.140 | 5.160 | 934,769 | -0.32(-5.84%) |
Oct 04, 2005 | 5.840 | 5.850 | 5.470 | 5.480 | 988,052 | -0.31(-5.35%) |
Oct 03, 2005 | 5.340 | 5.810 | 5.200 | 5.790 | 2,291,273 | +0.46(+8.63%) |
Sep 30, 2005 | 5.330 | 5.350 | 5.210 | 5.330 | 697,467 | +0.03(+0.57%) |
Sep 29, 2005 | 5.240 | 5.320 | 5.160 | 5.300 | 651,329 | +0.01(+0.19%) |
Sep 28, 2005 | 5.330 | 5.330 | 5.210 | 5.290 | 681,491 | +0.00(+0.00%) |
Sep 27, 2005 | 5.250 | 5.330 | 5.212 | 5.290 | 508,776 | +0.01(+0.19%) |
Sep 26, 2005 | 5.260 | 5.300 | 5.210 | 5.280 | 578,455 | +0.08(+1.54%) |
Sep 23, 2005 | 5.200 | 5.260 | 5.000 | 5.200 | 1,022,969 | +0.05(+0.97%) |
Sep 22, 2005 | 5.150 | 5.200 | 4.950 | 5.150 | 772,779 | +0.05(+0.98%) |
Sep 21, 2005 | 5.160 | 5.280 | 5.080 | 5.100 | 633,673 | -0.16(-3.04%) |
Sep 20, 2005 | 5.100 | 5.380 | 5.030 | 5.260 | 1,443,319 | +0.15(+2.94%) |
Sep 19, 2005 | 5.250 | 5.260 | 4.950 | 5.110 | 1,740,789 | -0.19(-3.58%) |
Sep 16, 2005 | 5.000 | 5.300 | 4.980 | 5.300 | 2,416,102 | +0.35(+7.07%) |
Sep 15, 2005 | 4.810 | 5.090 | 4.810 | 4.950 | 1,755,195 | +0.13(+2.70%) |
Sep 14, 2005 | 5.060 | 5.075 | 4.800 | 4.820 | 779,200 | -0.10(-2.03%) |
Sep 13, 2005 | 4.920 | 4.950 | 4.844 | 4.920 | 564,734 | +0.02(+0.41%) |
Sep 12, 2005 | 4.930 | 4.930 | 4.860 | 4.900 | 396,405 | -0.02(-0.41%) |
Sep 09, 2005 | 4.850 | 4.940 | 4.830 | 4.920 | 1,482,539 | +0.03(+0.61%) |
Sep 08, 2005 | 5.000 | 5.000 | 4.800 | 4.890 | 408,725 | -0.11(-2.20%) |
Sep 07, 2005 | 4.990 | 5.000 | 4.930 | 5.000 | 366,309 | +0.00(+0.00%) |
Sep 06, 2005 | 4.980 | 5.010 | 4.920 | 5.000 | 462,445 | +0.08(+1.63%) |
Sep 02, 2005 | 4.900 | 4.960 | 4.880 | 4.920 | 191,506 | -0.02(-0.40%) |
Sep 01, 2005 | 4.970 | 4.990 | 4.870 | 4.940 | 465,762 | +0.01(+0.20%) |
Aug 31, 2005 | 4.860 | 5.000 | 4.840 | 4.930 | 1,102,686 | +0.04(+0.82%) |
Aug 30, 2005 | 4.940 | 4.940 | 4.800 | 4.890 | 321,576 | -0.05(-1.01%) |
Aug 29, 2005 | 4.820 | 4.990 | 4.800 | 4.940 | 371,435 | +0.11(+2.28%) |
Aug 26, 2005 | 5.070 | 5.090 | 4.820 | 4.830 | 580,895 | -0.21(-4.17%) |
Aug 25, 2005 | 5.000 | 5.090 | 4.950 | 5.040 | 921,336 | +0.06(+1.20%) |
Aug 24, 2005 | 4.930 | 5.000 | 4.891 | 4.980 | 486,726 | +0.04(+0.81%) |
Aug 23, 2005 | 4.910 | 4.980 | 4.810 | 4.940 | 449,996 | +0.01(+0.20%) |
Aug 22, 2005 | 4.810 | 4.950 | 4.740 | 4.930 | 568,813 | +0.06(+1.23%) |
Aug 19, 2005 | 4.950 | 4.990 | 4.850 | 4.870 | 413,493 | -0.09(-1.81%) |
Aug 18, 2005 | 5.090 | 5.100 | 4.950 | 4.960 | 442,323 | -0.14(-2.75%) |
Aug 17, 2005 | 5.010 | 5.140 | 5.000 | 5.100 | 544,701 | +0.05(+0.99%) |
Aug 16, 2005 | 5.070 | 5.110 | 4.980 | 5.050 | 834,248 | -0.06(-1.17%) |
Aug 15, 2005 | 4.950 | 5.120 | 4.950 | 5.110 | 779,610 | +0.08(+1.59%) |
Aug 12, 2005 | 5.120 | 5.140 | 4.950 | 5.030 | 1,102,120 | -0.14(-2.71%) |
Aug 11, 2005 | 4.810 | 5.180 | 4.790 | 5.170 | 2,270,555 | +0.32(+6.60%) |
Aug 10, 2005 | 4.530 | 4.960 | 4.510 | 4.850 | 4,345,512 | +0.31(+6.83%) |
Aug 09, 2005 | 4.440 | 4.620 | 4.370 | 4.540 | 1,187,466 | +0.10(+2.25%) |
Aug 08, 2005 | 4.440 | 4.490 | 4.360 | 4.440 | 866,891 | +0.00(+0.00%) |
Aug 05, 2005 | 4.490 | 4.520 | 4.400 | 4.440 | 2,057,601 | -0.02(-0.45%) |
Aug 04, 2005 | 4.290 | 4.570 | 4.250 | 4.460 | 2,948,200 | +0.44(+10.95%) |
Aug 03, 2005 | 4.130 | 4.130 | 4.010 | 4.020 | 386,427 | -0.10(-2.43%) |
Aug 02, 2005 | 4.100 | 4.190 | 4.050 | 4.120 | 400,610 | -0.01(-0.24%) |
Aug 01, 2005 | 4.110 | 4.190 | 4.060 | 4.130 | 337,667 | +0.02(+0.49%) |
Jul 29, 2005 | 4.170 | 4.240 | 4.100 | 4.110 | 372,576 | -0.05(-1.20%) |
Jul 28, 2005 | 4.130 | 4.190 | 4.070 | 4.160 | 233,381 | +0.00(+0.00%) |
Jul 27, 2005 | 4.170 | 4.200 | 4.100 | 4.160 | 135,262 | -0.03(-0.72%) |
Jul 26, 2005 | 4.260 | 4.270 | 4.150 | 4.190 | 317,613 | +0.00(+0.00%) |
Jul 25, 2005 | 4.350 | 4.356 | 4.180 | 4.190 | 223,738 | -0.16(-3.68%) |
Jul 22, 2005 | 4.240 | 4.350 | 4.240 | 4.350 | 269,056 | +0.10(+2.35%) |
Jul 21, 2005 | 4.250 | 4.360 | 4.200 | 4.250 | 315,252 | -0.02(-0.47%) |
Jul 20, 2005 | 4.330 | 4.330 | 4.220 | 4.270 | 393,549 | -0.05(-1.16%) |
Jul 19, 2005 | 4.230 | 4.340 | 4.230 | 4.320 | 394,770 | +0.08(+1.89%) |
Jul 18, 2005 | 4.350 | 4.350 | 4.190 | 4.240 | 474,544 | -0.06(-1.40%) |
Jul 15, 2005 | 4.290 | 4.360 | 4.130 | 4.300 | 705,706 | -0.03(-0.69%) |
Jul 14, 2005 | 4.340 | 4.410 | 4.220 | 4.330 | 390,665 | +0.03(+0.70%) |
Jul 13, 2005 | 4.290 | 4.330 | 4.180 | 4.300 | 438,653 | +0.04(+0.94%) |
Jul 12, 2005 | 4.060 | 4.330 | 4.050 | 4.260 | 636,746 | +0.16(+3.90%) |
Jul 11, 2005 | 4.050 | 4.100 | 4.030 | 4.100 | 1,078,422 | +0.04(+0.99%) |
Jul 08, 2005 | 3.950 | 4.070 | 3.900 | 4.060 | 527,152 | +0.06(+1.50%) |
Jul 07, 2005 | 3.870 | 4.010 | 3.800 | 4.000 | 1,021,165 | +0.10(+2.56%) |
Jul 06, 2005 | 3.950 | 3.970 | 3.870 | 3.900 | 292,439 | -0.05(-1.27%) |
Jul 05, 2005 | 3.930 | 3.960 | 3.870 | 3.950 | 365,900 | +0.01(+0.25%) |
Jul 01, 2005 | 3.780 | 3.970 | 3.740 | 3.940 | 746,600 | +0.17(+4.51%) |
Jun 30, 2005 | 3.860 | 3.920 | 3.740 | 3.770 | 1,122,530 | -0.08(-2.08%) |
Jun 29, 2005 | 3.970 | 3.970 | 3.850 | 3.850 | 637,858 | -0.10(-2.53%) |
Jun 28, 2005 | 3.830 | 3.950 | 3.830 | 3.950 | 375,881 | +0.12(+3.13%) |
Jun 27, 2005 | 4.020 | 4.020 | 3.820 | 3.830 | 528,498 | -0.18(-4.49%) |
Jun 24, 2005 | 3.930 | 4.010 | 3.900 | 4.010 | 921,630 | +0.07(+1.78%) |
Jun 23, 2005 | 3.870 | 4.050 | 3.860 | 3.940 | 930,191 | +0.03(+0.77%) |
Jun 22, 2005 | 3.930 | 3.980 | 3.900 | 3.910 | 272,974 | -0.02(-0.51%) |
Jun 21, 2005 | 3.940 | 3.990 | 3.910 | 3.930 | 212,050 | -0.02(-0.51%) |
Jun 20, 2005 | 4.050 | 4.060 | 3.940 | 3.950 | 371,377 | -0.12(-2.95%) |
Jun 17, 2005 | 4.070 | 4.140 | 4.000 | 4.070 | 919,194 | +0.03(+0.74%) |
Jun 16, 2005 | 3.980 | 4.040 | 3.940 | 4.040 | 426,894 | +0.05(+1.25%) |
Jun 15, 2005 | 4.010 | 4.080 | 3.950 | 3.990 | 2,510,448 | -0.02(-0.50%) |
Jun 14, 2005 | 3.950 | 4.020 | 3.950 | 4.010 | 357,936 | +0.02(+0.50%) |
Jun 13, 2005 | 3.950 | 4.010 | 3.910 | 3.990 | 427,891 | +0.01(+0.25%) |
Jun 10, 2005 | 3.960 | 3.980 | 3.900 | 3.980 | 331,944 | +0.07(+1.79%) |
Jun 09, 2005 | 3.990 | 3.990 | 3.850 | 3.910 | 682,058 | -0.09(-2.25%) |
Jun 08, 2005 | 3.930 | 4.020 | 3.920 | 4.000 | 737,956 | +0.06(+1.52%) |
Jun 07, 2005 | 3.900 | 3.950 | 3.860 | 3.940 | 729,540 | +0.07(+1.81%) |
Jun 06, 2005 | 3.880 | 3.890 | 3.840 | 3.870 | 658,743 | +0.06(+1.57%) |
Jun 03, 2005 | 4.000 | 4.000 | 3.800 | 3.810 | 736,225 | -0.13(-3.30%) |
Jun 02, 2005 | 4.130 | 4.130 | 3.930 | 3.940 | 857,251 | -0.16(-3.90%) |
Jun 01, 2005 | 4.130 | 4.150 | 4.000 | 4.100 | 943,040 | +0.04(+0.99%) |
May 31, 2005 | 3.980 | 4.160 | 3.950 | 4.060 | 2,230,990 | +0.12(+3.05%) |
May 27, 2005 | 3.880 | 3.970 | 3.880 | 3.940 | 594,238 | +0.04(+1.03%) |
May 26, 2005 | 3.910 | 3.960 | 3.880 | 3.900 | 876,223 | +0.04(+1.04%) |
May 25, 2005 | 3.850 | 3.920 | 3.800 | 3.860 | 1,818,943 | +0.08(+2.12%) |
May 24, 2005 | 3.900 | 3.900 | 3.750 | 3.780 | 1,163,800 | -0.11(-2.83%) |
May 23, 2005 | 3.880 | 3.960 | 3.850 | 3.890 | 782,461 | +0.05(+1.30%) |
May 20, 2005 | 3.900 | 3.950 | 3.780 | 3.840 | 405,073 | -0.07(-1.79%) |
May 19, 2005 | 3.860 | 3.920 | 3.850 | 3.910 | 599,608 | +0.05(+1.30%) |
May 18, 2005 | 3.970 | 3.970 | 3.800 | 3.860 | 520,000 | -0.09(-2.28%) |
May 17, 2005 | 3.890 | 3.970 | 3.860 | 3.950 | 1,309,536 | +0.07(+1.80%) |
May 16, 2005 | 3.910 | 3.960 | 3.790 | 3.880 | 1,327,741 | -0.01(-0.26%) |
May 13, 2005 | 3.870 | 3.950 | 3.850 | 3.890 | 1,470,309 | +0.10(+2.64%) |
May 12, 2005 | 3.920 | 3.920 | 3.710 | 3.790 | 1,625,774 | -0.14(-3.56%) |
May 11, 2005 | 3.840 | 3.970 | 3.800 | 3.930 | 2,626,297 | +0.16(+4.24%) |
May 10, 2005 | 4.190 | 4.250 | 3.700 | 3.770 | 5,120,541 | -0.76(-16.78%) |
May 09, 2005 | 4.490 | 4.640 | 4.480 | 4.530 | 933,813 | +0.07(+1.57%) |
May 06, 2005 | 4.270 | 4.500 | 4.210 | 4.460 | 692,465 | +0.21(+4.94%) |
May 05, 2005 | 4.240 | 4.260 | 4.130 | 4.250 | 184,685 | +0.01(+0.24%) |
May 04, 2005 | 4.150 | 4.250 | 4.050 | 4.240 | 258,033 | +0.14(+3.41%) |
May 03, 2005 | 4.040 | 4.170 | 4.040 | 4.100 | 398,105 | +0.00(+0.00%) |
May 02, 2005 | 4.010 | 4.100 | 3.850 | 4.100 | 532,850 | +0.08(+1.99%) |
Apr 29, 2005 | 4.230 | 4.290 | 3.990 | 4.020 | 803,751 | -0.23(-5.41%) |
Apr 28, 2005 | 4.340 | 4.340 | 4.240 | 4.250 | 547,415 | -0.08(-1.85%) |
Apr 27, 2005 | 4.300 | 4.410 | 4.250 | 4.330 | 612,371 | +0.03(+0.70%) |
Apr 26, 2005 | 4.250 | 4.330 | 4.220 | 4.300 | 1,148,166 | +0.05(+1.18%) |
Apr 25, 2005 | 4.230 | 4.370 | 4.160 | 4.250 | 734,708 | -0.05(-1.16%) |
Apr 22, 2005 | 4.220 | 4.300 | 4.150 | 4.300 | 516,455 | +0.04(+0.94%) |
Apr 21, 2005 | 4.200 | 4.270 | 4.090 | 4.260 | 504,502 | +0.11(+2.65%) |
Apr 20, 2005 | 4.110 | 4.190 | 3.990 | 4.150 | 723,026 | -0.03(-0.72%) |
Apr 19, 2005 | 3.620 | 4.190 | 3.620 | 4.180 | 1,253,108 | +0.58(+16.11%) |
Apr 18, 2005 | 3.500 | 3.660 | 3.430 | 3.600 | 446,080 | +0.14(+4.05%) |
Apr 15, 2005 | 3.600 | 3.660 | 3.420 | 3.460 | 512,027 | -0.10(-2.81%) |
Apr 14, 2005 | 3.630 | 3.700 | 3.550 | 3.560 | 448,906 | -0.11(-3.00%) |
Apr 13, 2005 | 3.750 | 3.800 | 3.600 | 3.670 | 230,583 | -0.12(-3.17%) |
Apr 12, 2005 | 3.580 | 3.790 | 3.580 | 3.790 | 236,661 | +0.19(+5.28%) |
Apr 11, 2005 | 3.620 | 3.750 | 3.590 | 3.600 | 451,608 | -0.07(-1.91%) |
Apr 08, 2005 | 3.790 | 3.840 | 3.650 | 3.670 | 386,553 | -0.13(-3.42%) |
Apr 07, 2005 | 3.690 | 3.830 | 3.690 | 3.800 | 282,409 | +0.09(+2.43%) |
Apr 06, 2005 | 3.750 | 3.790 | 3.680 | 3.710 | 306,335 | +0.01(+0.27%) |
Apr 05, 2005 | 3.700 | 3.750 | 3.630 | 3.700 | 487,497 | -0.04(-1.07%) |
Apr 04, 2005 | 3.600 | 3.750 | 3.580 | 3.740 | 540,694 | +0.14(+3.89%) |
Apr 01, 2005 | 3.750 | 3.750 | 3.540 | 3.600 | 996,857 | -0.12(-3.23%) |
Mar 31, 2005 | 3.650 | 3.720 | 3.580 | 3.720 | 675,275 | +0.07(+1.92%) |
Mar 30, 2005 | 3.550 | 3.670 | 3.430 | 3.650 | 234,376 | +0.08(+2.24%) |
Mar 29, 2005 | 3.590 | 3.670 | 3.440 | 3.570 | 557,123 | -0.05(-1.38%) |
Mar 28, 2005 | 3.720 | 3.750 | 3.530 | 3.620 | 359,966 | -0.10(-2.69%) |
Mar 24, 2005 | 3.690 | 3.760 | 3.660 | 3.720 | 445,647 | +0.08(+2.20%) |
Mar 23, 2005 | 3.600 | 3.660 | 3.560 | 3.640 | 285,599 | +0.00(+0.00%) |
Mar 22, 2005 | 3.700 | 3.760 | 3.620 | 3.640 | 142,215 | -0.05(-1.36%) |
Mar 21, 2005 | 3.620 | 3.690 | 3.490 | 3.690 | 671,601 | +0.10(+2.79%) |
Mar 18, 2005 | 3.660 | 3.750 | 3.540 | 3.590 | 1,004,333 | -0.08(-2.18%) |
Mar 17, 2005 | 3.760 | 3.850 | 3.640 | 3.670 | 820,847 | -0.12(-3.17%) |
Mar 16, 2005 | 3.820 | 3.820 | 3.720 | 3.790 | 291,328 | +0.02(+0.53%) |
Mar 15, 2005 | 3.830 | 3.940 | 3.750 | 3.770 | 265,232 | -0.08(-2.08%) |
Mar 14, 2005 | 3.850 | 3.900 | 3.800 | 3.850 | 228,967 | -0.01(-0.26%) |
Mar 11, 2005 | 3.900 | 3.940 | 3.800 | 3.860 | 180,301 | -0.01(-0.26%) |
Mar 10, 2005 | 3.970 | 3.990 | 3.810 | 3.870 | 333,581 | -0.05(-1.28%) |
Mar 09, 2005 | 3.800 | 3.980 | 3.720 | 3.920 | 661,450 | +0.16(+4.26%) |
Mar 08, 2005 | 4.100 | 4.100 | 3.690 | 3.760 | 2,096,486 | -0.27(-6.70%) |
Mar 07, 2005 | 4.200 | 4.250 | 3.980 | 4.030 | 865,284 | -0.17(-4.05%) |
Mar 04, 2005 | 4.390 | 4.450 | 4.150 | 4.200 | 474,029 | -0.18(-4.11%) |
Mar 03, 2005 | 4.310 | 4.450 | 4.280 | 4.380 | 455,426 | +0.05(+1.15%) |
Mar 02, 2005 | 4.350 | 4.430 | 4.270 | 4.330 | 323,275 | -0.02(-0.46%) |
Mar 01, 2005 | 4.440 | 4.440 | 4.300 | 4.350 | 349,803 | +0.06(+1.40%) |
Feb 28, 2005 | 4.450 | 4.450 | 4.260 | 4.290 | 258,858 | -0.11(-2.50%) |
Feb 25, 2005 | 4.350 | 4.550 | 4.220 | 4.400 | 681,807 | +0.04(+0.92%) |
Feb 24, 2005 | 4.250 | 4.360 | 4.150 | 4.360 | 398,368 | +0.11(+2.59%) |
Feb 23, 2005 | 4.200 | 4.270 | 4.160 | 4.250 | 294,316 | +0.05(+1.19%) |
Feb 22, 2005 | 4.300 | 4.450 | 4.120 | 4.200 | 658,963 | -0.18(-4.11%) |
Feb 18, 2005 | 4.470 | 4.470 | 4.360 | 4.380 | 292,413 | -0.03(-0.68%) |
Feb 17, 2005 | 4.490 | 4.500 | 4.400 | 4.410 | 242,994 | -0.09(-2.00%) |
Feb 16, 2005 | 4.390 | 4.500 | 4.340 | 4.500 | 412,233 | +0.04(+0.90%) |
Feb 15, 2005 | 4.550 | 4.590 | 4.460 | 4.460 | 364,995 | -0.10(-2.19%) |
Feb 14, 2005 | 4.520 | 4.630 | 4.460 | 4.560 | 421,598 | +0.01(+0.22%) |
Feb 11, 2005 | 4.410 | 4.600 | 4.380 | 4.550 | 423,630 | +0.08(+1.79%) |
Feb 10, 2005 | 4.640 | 4.690 | 4.390 | 4.470 | 982,987 | -0.18(-3.87%) |
Feb 09, 2005 | 4.790 | 4.800 | 4.580 | 4.650 | 718,116 | -0.08(-1.69%) |
Feb 08, 2005 | 4.740 | 4.790 | 4.580 | 4.730 | 1,765,466 | +0.29(+6.53%) |
Feb 07, 2005 | 4.300 | 4.500 | 4.240 | 4.440 | 1,148,594 | +0.14(+3.26%) |
Feb 04, 2005 | 4.210 | 4.300 | 4.110 | 4.300 | 380,898 | +0.21(+5.13%) |
Feb 03, 2005 | 4.290 | 4.310 | 4.081 | 4.090 | 352,045 | -0.16(-3.76%) |
Feb 02, 2005 | 4.240 | 4.310 | 4.150 | 4.250 | 410,473 | +0.10(+2.41%) |
Feb 01, 2005 | 4.200 | 4.290 | 4.110 | 4.150 | 307,344 | -0.06(-1.43%) |
Jan 31, 2005 | 4.120 | 4.210 | 4.070 | 4.210 | 255,020 | +0.16(+3.95%) |
Jan 28, 2005 | 4.140 | 4.150 | 3.950 | 4.050 | 196,996 | -0.08(-1.94%) |
Jan 27, 2005 | 4.150 | 4.160 | 4.100 | 4.130 | 118,737 | -0.02(-0.48%) |
Jan 26, 2005 | 4.180 | 4.180 | 4.060 | 4.150 | 185,051 | +0.06(+1.47%) |
Jan 25, 2005 | 4.070 | 4.150 | 3.980 | 4.090 | 226,283 | -0.03(-0.73%) |
Jan 24, 2005 | 4.130 | 4.130 | 3.940 | 4.120 | 276,398 | +0.07(+1.73%) |
Jan 21, 2005 | 4.180 | 4.180 | 4.010 | 4.050 | 265,047 | -0.07(-1.70%) |
Jan 20, 2005 | 4.120 | 4.200 | 4.060 | 4.120 | 279,200 | +0.00(+0.00%) |
Jan 19, 2005 | 4.270 | 4.270 | 4.010 | 4.120 | 342,649 | -0.07(-1.67%) |
Jan 18, 2005 | 4.230 | 4.260 | 4.180 | 4.190 | 448,911 | +0.03(+0.72%) |
Jan 14, 2005 | 4.170 | 4.230 | 4.120 | 4.160 | 203,114 | +0.01(+0.24%) |
Jan 13, 2005 | 4.130 | 4.250 | 4.070 | 4.150 | 420,638 | +0.06(+1.47%) |
Jan 12, 2005 | 4.030 | 4.120 | 3.980 | 4.090 | 476,334 | +0.04(+0.99%) |
Jan 11, 2005 | 4.280 | 4.330 | 4.050 | 4.050 | 656,381 | -0.15(-3.57%) |
Jan 10, 2005 | 4.300 | 4.380 | 4.100 | 4.200 | 1,115,337 | -0.02(-0.47%) |
Jan 07, 2005 | 4.220 | 4.380 | 4.120 | 4.220 | 1,523,846 | +0.24(+6.03%) |
Jan 06, 2005 | 4.000 | 4.120 | 3.950 | 3.980 | 403,231 | +0.03(+0.76%) |
Jan 05, 2005 | 4.000 | 4.160 | 3.950 | 3.950 | 392,593 | -0.06(-1.50%) |
Jan 04, 2005 | 4.280 | 4.290 | 3.980 | 4.010 | 600,697 | -0.20(-4.75%) |
Jan 03, 2005 | 4.200 | 4.410 | 4.170 | 4.210 | 890,943 | +0.02(+0.48%) |
Dec 31, 2004 | 4.200 | 4.280 | 4.170 | 4.190 | 283,600 | -0.01(-0.24%) |
Dec 30, 2004 | 4.180 | 4.200 | 4.150 | 4.200 | 240,400 | +0.02(+0.48%) |
Dec 29, 2004 | 4.090 | 4.210 | 4.090 | 4.180 | 334,800 | +0.00(+0.12%) |
Dec 28, 2004 | 4.030 | 4.190 | 4.030 | 4.175 | 399,800 | +0.08(+1.83%) |
Dec 27, 2004 | 4.150 | 4.210 | 4.070 | 4.100 | 517,700 | -0.03(-0.73%) |
Dec 23, 2004 | 4.100 | 4.240 | 4.100 | 4.130 | 545,400 | +0.00(+0.00%) |
Dec 22, 2004 | 4.050 | 4.180 | 3.980 | 4.130 | 694,300 | +0.10(+2.48%) |
Dec 21, 2004 | 3.980 | 4.030 | 3.870 | 4.030 | 340,800 | +0.13(+3.33%) |
Dec 20, 2004 | 3.900 | 4.030 | 3.850 | 3.900 | 312,900 | -0.07(-1.76%) |
Dec 17, 2004 | 3.980 | 4.040 | 3.930 | 3.970 | 249,100 | +0.01(+0.25%) |
Dec 16, 2004 | 3.940 | 4.060 | 3.940 | 3.960 | 443,300 | -0.02(-0.50%) |
Dec 15, 2004 | 3.840 | 3.980 | 3.770 | 3.980 | 497,800 | +0.13(+3.38%) |
Dec 14, 2004 | 3.770 | 3.850 | 3.760 | 3.850 | 366,300 | +0.00(+0.00%) |
Dec 13, 2004 | 3.750 | 3.860 | 3.680 | 3.850 | 475,200 | +0.09(+2.39%) |
Dec 10, 2004 | 3.720 | 3.820 | 3.700 | 3.760 | 307,200 | +0.00(+0.00%) |
Dec 09, 2004 | 3.750 | 3.800 | 3.690 | 3.760 | 348,700 | -0.04(-1.05%) |
Dec 08, 2004 | 3.660 | 3.800 | 3.650 | 3.800 | 432,700 | +0.13(+3.54%) |
Dec 07, 2004 | 3.840 | 3.880 | 3.620 | 3.670 | 512,200 | -0.12(-3.17%) |
Dec 06, 2004 | 3.640 | 3.840 | 3.620 | 3.790 | 754,000 | +0.11(+2.99%) |
Dec 03, 2004 | 3.690 | 3.730 | 3.620 | 3.680 | 445,100 | +0.02(+0.55%) |
Dec 02, 2004 | 3.710 | 3.710 | 3.610 | 3.660 | 314,700 | -0.05(-1.35%) |