Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.443 | 8.537 | 8.325 | 8.377 | 41,270,440 | -0.07(-0.78%) |
Sep 29, 2005 | 8.355 | 8.445 | 8.283 | 8.443 | 48,041,848 | +0.18(+2.20%) |
Sep 28, 2005 | 8.018 | 8.281 | 7.939 | 8.261 | 51,009,308 | +0.24(+3.03%) |
Sep 27, 2005 | 8.022 | 8.068 | 7.915 | 8.018 | 33,267,574 | +0.02(+0.25%) |
Sep 26, 2005 | 7.622 | 8.016 | 7.591 | 7.998 | 48,813,048 | +0.28(+3.69%) |
Sep 23, 2005 | 7.720 | 7.851 | 7.646 | 7.713 | 42,677,688 | -0.14(-1.76%) |
Sep 22, 2005 | 8.235 | 8.268 | 7.622 | 7.851 | 83,302,944 | -0.12(-1.57%) |
Sep 21, 2005 | 7.939 | 8.016 | 7.851 | 7.976 | 52,373,632 | +0.32(+4.24%) |
Sep 20, 2005 | 7.652 | 7.786 | 7.615 | 7.652 | 48,100,752 | -0.18(-2.32%) |
Sep 19, 2005 | 7.584 | 7.841 | 7.567 | 7.834 | 49,231,752 | +0.42(+5.64%) |
Sep 16, 2005 | 7.357 | 7.427 | 7.295 | 7.416 | 26,398,452 | +0.05(+0.65%) |
Sep 15, 2005 | 7.440 | 7.501 | 7.236 | 7.367 | 23,448,346 | +0.00(+0.03%) |
Sep 14, 2005 | 7.155 | 7.370 | 7.096 | 7.365 | 36,315,848 | +0.29(+4.09%) |
Sep 13, 2005 | 7.184 | 7.238 | 7.052 | 7.076 | 29,552,202 | -0.09(-1.25%) |
Sep 12, 2005 | 7.324 | 7.324 | 7.085 | 7.166 | 33,767,552 | -0.14(-1.89%) |
Sep 09, 2005 | 7.227 | 7.337 | 7.072 | 7.304 | 73,908,816 | +0.14(+1.93%) |
Sep 08, 2005 | 7.129 | 7.227 | 7.010 | 7.166 | 42,470,388 | -0.08(-1.12%) |
Sep 07, 2005 | 7.179 | 7.326 | 7.107 | 7.247 | 34,431,908 | +0.13(+1.85%) |
Sep 06, 2005 | 6.964 | 7.135 | 6.820 | 7.116 | 35,597,160 | +0.16(+2.23%) |
Sep 02, 2005 | 7.118 | 7.179 | 6.848 | 6.960 | 38,175,132 | -0.23(-3.26%) |
Sep 01, 2005 | 7.008 | 7.262 | 7.008 | 7.194 | 59,773,784 | +0.27(+3.92%) |
Aug 31, 2005 | 6.732 | 7.078 | 6.680 | 6.923 | 69,379,776 | +0.29(+4.43%) |
Aug 30, 2005 | 6.351 | 6.686 | 6.351 | 6.629 | 55,852,028 | +0.30(+4.78%) |
Aug 29, 2005 | 6.351 | 6.406 | 6.253 | 6.327 | 34,943,760 | +0.17(+2.77%) |
Aug 26, 2005 | 6.264 | 6.268 | 6.099 | 6.156 | 17,133,538 | -0.08(-1.30%) |
Aug 25, 2005 | 6.150 | 6.253 | 6.115 | 6.237 | 26,051,434 | +0.05(+0.89%) |
Aug 24, 2005 | 6.051 | 6.237 | 6.032 | 6.183 | 29,799,224 | +0.18(+2.95%) |
Aug 23, 2005 | 6.023 | 6.113 | 5.968 | 6.005 | 23,120,962 | +0.03(+0.48%) |
Aug 22, 2005 | 5.968 | 6.088 | 5.948 | 5.977 | 24,956,958 | +0.05(+0.89%) |
Aug 19, 2005 | 5.924 | 5.975 | 5.913 | 5.924 | 22,089,954 | +0.10(+1.77%) |
Aug 18, 2005 | 5.694 | 5.837 | 5.650 | 5.821 | 41,996,892 | -0.04(-0.60%) |
Aug 17, 2005 | 6.045 | 6.207 | 5.769 | 5.856 | 42,755,768 | -0.19(-3.15%) |
Aug 16, 2005 | 6.224 | 6.235 | 6.034 | 6.047 | 30,989,586 | -0.18(-2.85%) |
Aug 15, 2005 | 6.356 | 6.382 | 6.207 | 6.224 | 19,248,520 | -0.15(-2.30%) |
Aug 12, 2005 | 6.358 | 6.386 | 6.301 | 6.371 | 19,175,920 | +0.03(+0.41%) |
Aug 11, 2005 | 6.384 | 6.439 | 6.270 | 6.345 | 45,604,964 | -0.00(-0.07%) |
Aug 10, 2005 | 6.270 | 6.417 | 6.176 | 6.349 | 26,805,740 | +0.10(+1.61%) |
Aug 09, 2005 | 6.272 | 6.310 | 6.154 | 6.248 | 38,485,624 | -0.01(-0.14%) |
Aug 08, 2005 | 6.417 | 6.439 | 6.235 | 6.257 | 39,125,324 | +0.02(+0.35%) |
Aug 05, 2005 | 6.489 | 6.489 | 6.121 | 6.235 | 58,636,388 | +0.04(+0.60%) |
Aug 04, 2005 | 6.001 | 6.198 | 5.970 | 6.198 | 34,501,312 | +0.23(+3.82%) |
Aug 03, 2005 | 6.027 | 6.071 | 5.913 | 5.970 | 21,480,846 | +0.01(+0.22%) |
Aug 02, 2005 | 5.913 | 5.979 | 5.858 | 5.957 | 33,332,412 | +0.14(+2.45%) |
Aug 01, 2005 | 5.826 | 5.828 | 5.760 | 5.815 | 20,309,206 | +0.10(+1.69%) |
Jul 29, 2005 | 5.749 | 5.830 | 5.696 | 5.718 | 28,512,976 | +0.05(+0.89%) |
Jul 28, 2005 | 5.661 | 5.694 | 5.604 | 5.668 | 19,200,120 | +0.04(+0.66%) |
Jul 27, 2005 | 5.626 | 5.639 | 5.519 | 5.631 | 10,205,514 | -0.00(-0.04%) |
Jul 26, 2005 | 5.677 | 5.683 | 5.587 | 5.633 | 10,653,441 | -0.01(-0.12%) |
Jul 25, 2005 | 5.600 | 5.681 | 5.539 | 5.639 | 12,998,549 | +0.05(+0.86%) |
Jul 22, 2005 | 5.475 | 5.598 | 5.475 | 5.591 | 14,518,578 | +0.15(+2.74%) |
Jul 21, 2005 | 5.458 | 5.477 | 5.381 | 5.442 | 10,574,449 | -0.02(-0.40%) |
Jul 20, 2005 | 5.456 | 5.471 | 5.333 | 5.464 | 13,184,843 | +0.03(+0.60%) |
Jul 19, 2005 | 5.293 | 5.453 | 5.289 | 5.431 | 14,193,934 | +0.17(+3.25%) |
Jul 18, 2005 | 5.318 | 5.333 | 5.245 | 5.261 | 16,041,346 | -0.11(-1.96%) |
Jul 15, 2005 | 5.447 | 5.480 | 5.333 | 5.366 | 21,647,964 | +0.01(+0.12%) |
Jul 14, 2005 | 5.576 | 5.659 | 5.320 | 5.359 | 27,226,272 | -0.21(-3.74%) |
Jul 13, 2005 | 5.664 | 5.683 | 5.521 | 5.567 | 13,577,064 | -0.10(-1.70%) |
Jul 12, 2005 | 5.583 | 5.670 | 5.561 | 5.664 | 19,263,130 | +0.15(+2.66%) |
Jul 11, 2005 | 5.451 | 5.523 | 5.410 | 5.517 | 15,271,515 | +0.01(+0.20%) |
Jul 08, 2005 | 5.629 | 5.639 | 5.429 | 5.506 | 16,888,800 | -0.07(-1.18%) |
Jul 07, 2005 | 5.420 | 5.576 | 5.420 | 5.572 | 18,706,532 | +0.04(+0.79%) |
Jul 06, 2005 | 5.672 | 5.703 | 5.449 | 5.528 | 31,615,130 | -0.08(-1.41%) |
Jul 05, 2005 | 5.475 | 5.607 | 5.374 | 5.607 | 41,545,772 | +0.31(+5.83%) |
Jul 01, 2005 | 5.083 | 5.300 | 5.015 | 5.298 | 27,196,136 | +0.30(+6.10%) |
Jun 30, 2005 | 5.020 | 5.092 | 4.961 | 4.993 | 11,271,680 | -0.02(-0.39%) |
Jun 29, 2005 | 4.969 | 5.048 | 4.928 | 5.013 | 16,985,598 | +0.04(+0.75%) |
Jun 28, 2005 | 5.096 | 5.096 | 4.972 | 4.976 | 18,897,848 | -0.12(-2.28%) |
Jun 27, 2005 | 5.081 | 5.145 | 5.070 | 5.092 | 15,611,683 | +0.05(+0.91%) |
Jun 24, 2005 | 5.127 | 5.160 | 5.015 | 5.046 | 17,554,068 | -0.07(-1.37%) |
Jun 23, 2005 | 5.081 | 5.147 | 5.048 | 5.116 | 24,453,326 | +0.06(+1.21%) |
Jun 22, 2005 | 5.063 | 5.114 | 4.969 | 5.055 | 21,664,858 | +0.04(+0.83%) |
Jun 21, 2005 | 5.199 | 5.215 | 4.976 | 5.013 | 25,663,778 | -0.19(-3.58%) |
Jun 20, 2005 | 5.250 | 5.256 | 5.125 | 5.199 | 19,054,464 | +0.08(+1.50%) |
Jun 17, 2005 | 5.037 | 5.134 | 5.037 | 5.123 | 21,792,706 | +0.11(+2.10%) |
Jun 16, 2005 | 4.963 | 5.028 | 4.919 | 5.018 | 24,368,856 | +0.08(+1.69%) |
Jun 15, 2005 | 4.873 | 4.956 | 4.851 | 4.934 | 24,548,300 | +0.09(+1.81%) |
Jun 14, 2005 | 4.895 | 4.906 | 4.838 | 4.847 | 15,910,301 | -0.02(-0.49%) |
Jun 13, 2005 | 4.707 | 4.882 | 4.678 | 4.871 | 23,667,970 | +0.16(+3.44%) |
Jun 10, 2005 | 4.774 | 4.781 | 4.667 | 4.709 | 10,333,363 | -0.05(-1.10%) |
Jun 09, 2005 | 4.661 | 4.763 | 4.621 | 4.761 | 16,571,004 | +0.14(+3.13%) |
Jun 08, 2005 | 4.575 | 4.709 | 4.573 | 4.617 | 19,141,674 | +0.03(+0.72%) |
Jun 07, 2005 | 4.704 | 4.704 | 4.544 | 4.584 | 16,290,651 | -0.08(-1.74%) |
Jun 06, 2005 | 4.650 | 4.689 | 4.619 | 4.665 | 14,480,680 | +0.07(+1.43%) |
Jun 03, 2005 | 4.588 | 4.661 | 4.577 | 4.599 | 11,383,548 | -0.01(-0.19%) |
Jun 02, 2005 | 4.533 | 4.615 | 4.507 | 4.608 | 14,611,268 | +0.05(+1.20%) |
Jun 01, 2005 | 4.501 | 4.562 | 4.455 | 4.553 | 13,071,149 | +0.07(+1.56%) |
May 31, 2005 | 4.441 | 4.494 | 4.380 | 4.483 | 23,832,348 | +0.04(+0.89%) |
May 27, 2005 | 4.378 | 4.448 | 4.350 | 4.444 | 11,878,048 | +0.09(+1.96%) |
May 26, 2005 | 4.358 | 4.380 | 4.308 | 4.358 | 14,437,302 | +0.00(+0.00%) |
May 25, 2005 | 4.374 | 4.380 | 4.293 | 4.358 | 12,910,882 | -0.00(-0.05%) |
May 24, 2005 | 4.347 | 4.363 | 4.299 | 4.360 | 10,317,382 | +0.03(+0.76%) |
May 23, 2005 | 4.205 | 4.336 | 4.205 | 4.328 | 12,714,999 | +0.11(+2.49%) |
May 20, 2005 | 4.238 | 4.271 | 4.201 | 4.222 | 13,511,313 | +0.00(+0.05%) |
May 19, 2005 | 4.163 | 4.242 | 4.150 | 4.220 | 17,749,038 | +0.05(+1.21%) |
May 18, 2005 | 4.166 | 4.247 | 4.102 | 4.170 | 25,808,522 | +0.01(+0.26%) |
May 17, 2005 | 4.001 | 4.159 | 4.001 | 4.159 | 25,476,116 | +0.15(+3.77%) |
May 16, 2005 | 4.067 | 4.067 | 3.885 | 4.008 | 30,891,416 | -0.02(-0.54%) |
May 13, 2005 | 4.293 | 4.306 | 3.997 | 4.030 | 36,774,280 | -0.19(-4.42%) |
May 12, 2005 | 4.452 | 4.466 | 4.216 | 4.216 | 21,281,768 | -0.26(-5.87%) |
May 11, 2005 | 4.413 | 4.479 | 4.380 | 4.479 | 13,745,550 | +0.03(+0.74%) |
May 10, 2005 | 4.518 | 4.540 | 4.441 | 4.446 | 17,797,438 | -0.07(-1.50%) |
May 09, 2005 | 4.435 | 4.540 | 4.391 | 4.514 | 20,376,782 | +0.13(+3.05%) |
May 06, 2005 | 4.413 | 4.437 | 4.378 | 4.380 | 12,771,618 | +0.00(+0.10%) |
May 05, 2005 | 4.306 | 4.426 | 4.306 | 4.376 | 18,187,376 | +0.07(+1.68%) |
May 04, 2005 | 4.185 | 4.317 | 4.172 | 4.304 | 19,942,554 | +0.14(+3.31%) |
May 03, 2005 | 4.343 | 4.345 | 4.161 | 4.166 | 19,803,748 | -0.21(-4.85%) |
May 02, 2005 | 4.236 | 4.378 | 4.203 | 4.378 | 19,743,020 | +0.16(+3.90%) |
Apr 29, 2005 | 4.290 | 4.304 | 4.181 | 4.214 | 14,237,767 | +0.00(+0.10%) |
Apr 28, 2005 | 4.325 | 4.328 | 4.179 | 4.209 | 16,549,544 | -0.13(-2.93%) |
Apr 27, 2005 | 4.483 | 4.485 | 4.321 | 4.336 | 14,418,125 | -0.17(-3.70%) |
Apr 26, 2005 | 4.575 | 4.577 | 4.498 | 4.503 | 8,900,545 | -0.07(-1.58%) |
Apr 25, 2005 | 4.551 | 4.599 | 4.538 | 4.575 | 18,862,234 | +0.05(+1.21%) |
Apr 22, 2005 | 4.485 | 4.562 | 4.420 | 4.520 | 14,325,892 | +0.05(+1.18%) |
Apr 21, 2005 | 4.328 | 4.472 | 4.314 | 4.468 | 12,484,415 | +0.14(+3.24%) |
Apr 20, 2005 | 4.483 | 4.555 | 4.297 | 4.328 | 20,237,976 | -0.11(-2.42%) |
Apr 19, 2005 | 4.380 | 4.485 | 4.363 | 4.435 | 22,771,662 | +0.15(+3.58%) |
Apr 18, 2005 | 4.244 | 4.308 | 4.028 | 4.282 | 20,481,344 | +0.04(+1.03%) |
Apr 15, 2005 | 4.382 | 4.415 | 4.205 | 4.238 | 30,111,540 | -0.15(-3.39%) |
Apr 14, 2005 | 4.391 | 4.501 | 4.347 | 4.387 | 34,691,716 | +0.05(+1.06%) |
Apr 13, 2005 | 4.621 | 4.621 | 4.328 | 4.341 | 32,535,640 | -0.20(-4.34%) |
Apr 12, 2005 | 4.678 | 4.700 | 4.527 | 4.538 | 15,021,297 | -0.14(-3.00%) |
Apr 11, 2005 | 4.669 | 4.682 | 4.599 | 4.678 | 13,935,953 | +0.03(+0.66%) |
Apr 08, 2005 | 4.744 | 4.761 | 4.643 | 4.647 | 13,105,394 | -0.12(-2.57%) |
Apr 07, 2005 | 4.963 | 4.967 | 4.753 | 4.770 | 19,423,398 | -0.14(-2.81%) |
Apr 06, 2005 | 4.869 | 4.954 | 4.823 | 4.908 | 11,836,497 | +0.04(+0.81%) |
Apr 05, 2005 | 4.952 | 4.982 | 4.847 | 4.869 | 13,689,388 | -0.08(-1.68%) |
Apr 04, 2005 | 5.033 | 5.042 | 4.866 | 4.952 | 23,533,274 | +0.03(+0.53%) |
Apr 01, 2005 | 4.862 | 4.932 | 4.838 | 4.926 | 17,329,420 | +0.12(+2.51%) |
Mar 31, 2005 | 4.704 | 4.809 | 4.687 | 4.805 | 18,961,772 | +0.22(+4.88%) |
Mar 30, 2005 | 4.527 | 4.588 | 4.396 | 4.582 | 19,843,472 | +0.06(+1.41%) |
Mar 29, 2005 | 4.663 | 4.709 | 4.498 | 4.518 | 16,040,889 | -0.14(-3.10%) |
Mar 28, 2005 | 4.623 | 4.707 | 4.555 | 4.663 | 27,284,260 | +0.05(+1.09%) |
Mar 24, 2005 | 4.577 | 4.654 | 4.492 | 4.612 | 19,706,034 | +0.08(+1.69%) |
Mar 23, 2005 | 4.753 | 4.754 | 4.393 | 4.536 | 31,704,168 | -0.24(-5.00%) |
Mar 22, 2005 | 4.926 | 4.978 | 4.774 | 4.774 | 19,720,190 | -0.14(-2.94%) |
Mar 21, 2005 | 5.004 | 5.026 | 4.888 | 4.919 | 13,312,235 | -0.07(-1.45%) |
Mar 18, 2005 | 5.007 | 5.037 | 4.928 | 4.991 | 14,866,052 | +0.02(+0.40%) |
Mar 17, 2005 | 4.864 | 4.985 | 4.862 | 4.972 | 20,631,566 | +0.18(+3.65%) |
Mar 16, 2005 | 4.788 | 4.875 | 4.731 | 4.796 | 18,060,896 | +0.01(+0.18%) |
Mar 15, 2005 | 4.858 | 4.893 | 4.774 | 4.788 | 13,615,419 | -0.04(-0.77%) |
Mar 14, 2005 | 4.844 | 4.862 | 4.700 | 4.825 | 15,809,848 | +0.02(+0.32%) |
Mar 11, 2005 | 4.763 | 4.888 | 4.698 | 4.809 | 18,407,914 | +0.05(+0.97%) |
Mar 10, 2005 | 4.866 | 5.007 | 4.676 | 4.763 | 30,378,196 | -0.17(-3.42%) |
Mar 09, 2005 | 5.059 | 5.103 | 4.897 | 4.932 | 29,971,364 | -0.09(-1.70%) |
Mar 08, 2005 | 5.180 | 5.180 | 5.004 | 5.018 | 17,003,864 | -0.02(-0.48%) |
Mar 07, 2005 | 5.136 | 5.180 | 4.961 | 5.042 | 27,534,478 | -0.06(-1.12%) |
Mar 04, 2005 | 4.993 | 5.125 | 4.993 | 5.099 | 24,241,920 | +0.16(+3.24%) |
Mar 03, 2005 | 4.950 | 4.993 | 4.901 | 4.939 | 27,038,608 | +0.12(+2.41%) |
Mar 02, 2005 | 4.643 | 4.829 | 4.632 | 4.823 | 27,674,654 | +0.19(+4.11%) |
Mar 01, 2005 | 4.750 | 4.805 | 4.577 | 4.632 | 19,916,072 | -0.12(-2.49%) |
Feb 28, 2005 | 4.823 | 4.950 | 4.569 | 4.750 | 31,307,382 | +0.03(+0.56%) |
Feb 25, 2005 | 4.501 | 4.766 | 4.485 | 4.724 | 26,707,114 | +0.27(+6.05%) |
Feb 24, 2005 | 4.433 | 4.483 | 4.376 | 4.455 | 23,690,344 | +0.04(+0.94%) |
Feb 23, 2005 | 4.479 | 4.520 | 4.367 | 4.413 | 24,703,088 | +0.07(+1.61%) |
Feb 22, 2005 | 4.347 | 4.448 | 4.312 | 4.343 | 22,434,232 | +0.00(+0.10%) |
Feb 18, 2005 | 4.166 | 4.343 | 4.159 | 4.339 | 16,416,673 | +0.19(+4.48%) |
Feb 17, 2005 | 4.286 | 4.319 | 4.150 | 4.152 | 17,853,142 | -0.13(-3.07%) |
Feb 16, 2005 | 4.131 | 4.293 | 4.131 | 4.284 | 17,649,498 | +0.14(+3.49%) |
Feb 15, 2005 | 4.161 | 4.190 | 4.080 | 4.139 | 10,903,202 | -0.01(-0.26%) |
Feb 14, 2005 | 4.155 | 4.194 | 4.133 | 4.150 | 11,095,432 | +0.03(+0.74%) |
Feb 11, 2005 | 4.117 | 4.157 | 4.074 | 4.120 | 10,330,623 | +0.00(+0.05%) |
Feb 10, 2005 | 4.030 | 4.139 | 3.993 | 4.117 | 17,106,142 | +0.14(+3.52%) |
Feb 09, 2005 | 3.964 | 4.028 | 3.947 | 3.977 | 7,701,964 | -0.00(-0.06%) |
Feb 08, 2005 | 3.925 | 3.997 | 3.912 | 3.979 | 9,174,506 | +0.04(+0.89%) |
Feb 07, 2005 | 3.979 | 3.997 | 3.907 | 3.944 | 14,618,117 | -0.05(-1.15%) |
Feb 04, 2005 | 3.929 | 4.008 | 3.909 | 3.990 | 14,580,676 | +0.09(+2.24%) |
Feb 03, 2005 | 3.953 | 3.953 | 3.872 | 3.903 | 16,832,638 | -0.06(-1.49%) |
Feb 02, 2005 | 3.868 | 3.975 | 3.861 | 3.962 | 10,815,991 | +0.08(+2.03%) |
Feb 01, 2005 | 3.866 | 3.940 | 3.855 | 3.883 | 13,871,572 | +0.04(+0.91%) |
Jan 31, 2005 | 3.787 | 3.868 | 3.745 | 3.848 | 15,382,925 | +0.05(+1.21%) |
Jan 28, 2005 | 3.833 | 3.833 | 3.776 | 3.802 | 12,521,857 | -0.03(-0.86%) |
Jan 27, 2005 | 3.789 | 3.839 | 3.777 | 3.835 | 8,652,610 | +0.05(+1.33%) |
Jan 26, 2005 | 3.765 | 3.795 | 3.747 | 3.784 | 13,038,274 | +0.03(+0.82%) |
Jan 25, 2005 | 3.725 | 3.756 | 3.714 | 3.754 | 12,740,112 | +0.03(+0.82%) |
Jan 24, 2005 | 3.723 | 3.741 | 3.708 | 3.723 | 12,873,440 | +0.03(+0.83%) |
Jan 21, 2005 | 3.662 | 3.745 | 3.644 | 3.692 | 12,987,134 | +0.05(+1.44%) |
Jan 20, 2005 | 3.677 | 3.692 | 3.581 | 3.640 | 8,779,546 | -0.04(-1.01%) |
Jan 19, 2005 | 3.692 | 3.743 | 3.666 | 3.677 | 13,329,129 | -0.01(-0.36%) |
Jan 18, 2005 | 3.662 | 3.721 | 3.660 | 3.690 | 18,754,932 | +0.06(+1.63%) |
Jan 14, 2005 | 3.581 | 3.633 | 3.548 | 3.631 | 7,931,635 | +0.07(+1.84%) |
Jan 13, 2005 | 3.548 | 3.594 | 3.533 | 3.565 | 14,266,990 | +0.02(+0.49%) |
Jan 12, 2005 | 3.535 | 3.548 | 3.489 | 3.548 | 15,424,476 | +0.02(+0.43%) |
Jan 11, 2005 | 3.504 | 3.563 | 3.495 | 3.533 | 12,471,174 | +0.02(+0.50%) |
Jan 10, 2005 | 3.493 | 3.550 | 3.471 | 3.515 | 19,641,196 | +0.09(+2.69%) |
Jan 07, 2005 | 3.456 | 3.456 | 3.357 | 3.423 | 11,390,853 | -0.00(-0.06%) |
Jan 06, 2005 | 3.329 | 3.482 | 3.329 | 3.425 | 23,792,624 | +0.09(+2.76%) |
Jan 05, 2005 | 3.373 | 3.384 | 3.298 | 3.333 | 18,810,182 | -0.03(-0.78%) |
Jan 04, 2005 | 3.406 | 3.443 | 3.342 | 3.360 | 16,733,555 | -0.03(-0.84%) |
Jan 03, 2005 | 3.519 | 3.552 | 3.362 | 3.388 | 39,691,052 | -0.23(-6.24%) |
Dec 31, 2004 | 3.576 | 3.631 | 3.572 | 3.614 | 9,968,994 | +0.03(+0.79%) |
Dec 30, 2004 | 3.620 | 3.640 | 3.570 | 3.585 | 21,435,186 | -0.05(-1.50%) |
Dec 29, 2004 | 3.653 | 3.673 | 3.605 | 3.640 | 7,829,813 | -0.00(-0.12%) |
Dec 28, 2004 | 3.583 | 3.651 | 3.576 | 3.644 | 14,255,575 | +0.07(+1.84%) |
Dec 27, 2004 | 3.649 | 3.649 | 3.568 | 3.579 | 9,851,191 | -0.07(-1.92%) |
Dec 23, 2004 | 3.640 | 3.686 | 3.638 | 3.649 | 6,907,020 | +0.02(+0.48%) |
Dec 22, 2004 | 3.732 | 3.743 | 3.579 | 3.631 | 14,452,827 | -0.10(-2.64%) |
Dec 21, 2004 | 3.765 | 3.765 | 3.692 | 3.730 | 13,787,101 | -0.01(-0.35%) |
Dec 20, 2004 | 3.758 | 3.769 | 3.725 | 3.743 | 9,280,438 | -0.02(-0.41%) |
Dec 17, 2004 | 3.712 | 3.758 | 3.695 | 3.758 | 15,948,656 | +0.07(+1.84%) |
Dec 16, 2004 | 3.728 | 3.763 | 3.662 | 3.690 | 9,987,715 | -0.04(-1.00%) |
Dec 15, 2004 | 3.631 | 3.728 | 3.614 | 3.728 | 13,021,836 | +0.11(+3.15%) |
Dec 14, 2004 | 3.614 | 3.642 | 3.570 | 3.614 | 10,044,333 | +0.03(+0.79%) |
Dec 13, 2004 | 3.504 | 3.592 | 3.502 | 3.585 | 18,192,854 | +0.10(+2.96%) |
Dec 10, 2004 | 3.504 | 3.526 | 3.473 | 3.482 | 14,404,427 | -0.02(-0.56%) |
Dec 09, 2004 | 3.522 | 3.581 | 3.491 | 3.502 | 16,801,588 | +0.00(+0.00%) |
Dec 08, 2004 | 3.561 | 3.561 | 3.427 | 3.502 | 22,341,086 | -0.06(-1.60%) |
Dec 07, 2004 | 3.703 | 3.703 | 3.526 | 3.559 | 15,619,445 | -0.13(-3.62%) |
Dec 06, 2004 | 3.666 | 3.710 | 3.636 | 3.692 | 11,623,720 | +0.03(+0.72%) |
Dec 03, 2004 | 3.620 | 3.723 | 3.592 | 3.666 | 19,092,362 | +0.02(+0.60%) |
Dec 02, 2004 | 3.798 | 3.833 | 3.640 | 3.644 | 33,498,158 | -0.23(-5.88%) |
Dec 01, 2004 | 3.920 | 3.922 | 3.813 | 3.872 | 22,157,532 | -0.07(-1.78%) |
Nov 30, 2004 | 3.931 | 3.979 | 3.918 | 3.942 | 7,634,387 | +0.02(+0.45%) |
Nov 29, 2004 | 4.008 | 4.010 | 3.866 | 3.925 | 10,391,351 | -0.05(-1.16%) |
Nov 26, 2004 | 3.955 | 4.001 | 3.949 | 3.971 | 3,503,508 | +0.02(+0.55%) |
Nov 24, 2004 | 3.916 | 3.953 | 3.822 | 3.949 | 10,722,844 | +0.07(+1.92%) |
Nov 23, 2004 | 3.848 | 3.914 | 3.826 | 3.874 | 11,819,603 | +0.03(+0.80%) |
Nov 22, 2004 | 3.776 | 3.848 | 3.760 | 3.844 | 13,493,506 | +0.08(+2.21%) |
Nov 19, 2004 | 3.734 | 3.780 | 3.710 | 3.760 | 10,619,196 | +0.03(+0.82%) |
Nov 18, 2004 | 3.719 | 3.747 | 3.688 | 3.730 | 20,772,656 | +0.01(+0.24%) |
Nov 17, 2004 | 3.701 | 3.725 | 3.671 | 3.721 | 13,247,397 | +0.03(+0.71%) |
Nov 16, 2004 | 3.679 | 3.736 | 3.673 | 3.695 | 11,376,698 | -0.00(-0.12%) |
Nov 15, 2004 | 3.774 | 3.774 | 3.631 | 3.699 | 27,664,152 | -0.07(-1.75%) |
Nov 12, 2004 | 3.692 | 3.774 | 3.677 | 3.765 | 14,913,539 | +0.09(+2.32%) |
Nov 11, 2004 | 3.723 | 3.723 | 3.671 | 3.679 | 14,051,474 | -0.05(-1.35%) |
Nov 10, 2004 | 3.627 | 3.730 | 3.627 | 3.730 | 9,566,271 | +0.09(+2.41%) |
Nov 09, 2004 | 3.662 | 3.662 | 3.625 | 3.642 | 7,383,713 | -0.02(-0.48%) |
Nov 08, 2004 | 3.723 | 3.723 | 3.660 | 3.660 | 15,069,696 | -0.07(-1.88%) |
Nov 05, 2004 | 3.745 | 3.767 | 3.690 | 3.730 | 10,118,303 | +0.00(+0.06%) |
Nov 04, 2004 | 3.673 | 3.741 | 3.673 | 3.728 | 16,208,919 | +0.05(+1.49%) |
Nov 03, 2004 | 3.622 | 3.708 | 3.592 | 3.673 | 17,517,998 | +0.12(+3.26%) |
Nov 02, 2004 | 3.590 | 3.614 | 3.537 | 3.557 | 23,297,210 | +0.05(+1.50%) |
Nov 01, 2004 | 3.524 | 3.592 | 3.473 | 3.504 | 8,598,731 | -0.02(-0.50%) |
Oct 29, 2004 | 3.458 | 3.530 | 3.449 | 3.522 | 11,636,505 | +0.06(+1.84%) |
Oct 28, 2004 | 3.489 | 3.533 | 3.417 | 3.458 | 14,388,903 | -0.07(-2.05%) |
Oct 27, 2004 | 3.618 | 3.695 | 3.504 | 3.530 | 15,053,715 | -0.11(-2.89%) |
Oct 26, 2004 | 3.509 | 3.651 | 3.495 | 3.636 | 9,697,316 | +0.10(+2.79%) |
Oct 25, 2004 | 3.537 | 3.570 | 3.493 | 3.537 | 6,584,202 | +0.01(+0.37%) |
Oct 22, 2004 | 3.585 | 3.601 | 3.515 | 3.524 | 9,495,041 | -0.02(-0.49%) |
Oct 21, 2004 | 3.570 | 3.590 | 3.515 | 3.541 | 8,045,786 | -0.01(-0.19%) |
Oct 20, 2004 | 3.417 | 3.548 | 3.406 | 3.548 | 12,169,360 | +0.15(+4.52%) |
Oct 19, 2004 | 3.368 | 3.399 | 3.340 | 3.395 | 12,054,296 | +0.02(+0.52%) |
Oct 18, 2004 | 3.471 | 3.484 | 3.373 | 3.377 | 12,311,363 | -0.09(-2.65%) |
Oct 15, 2004 | 3.493 | 3.504 | 3.452 | 3.469 | 5,807,979 | -0.00(-0.06%) |
Oct 14, 2004 | 3.456 | 3.493 | 3.423 | 3.471 | 11,261,635 | +0.06(+1.73%) |
Oct 13, 2004 | 3.526 | 3.526 | 3.322 | 3.412 | 30,774,526 | -0.15(-4.24%) |
Oct 12, 2004 | 3.614 | 3.655 | 3.544 | 3.563 | 17,396,998 | -0.05(-1.39%) |
Oct 11, 2004 | 3.692 | 3.697 | 3.596 | 3.614 | 8,284,589 | -0.06(-1.55%) |
Oct 08, 2004 | 3.653 | 3.688 | 3.625 | 3.671 | 12,673,905 | +0.03(+0.84%) |
Oct 07, 2004 | 3.708 | 3.747 | 3.614 | 3.640 | 19,047,158 | -0.05(-1.48%) |
Oct 06, 2004 | 3.636 | 3.695 | 3.601 | 3.695 | 12,097,673 | +0.08(+2.30%) |
Oct 05, 2004 | 3.579 | 3.614 | 3.565 | 3.611 | 13,691,671 | +0.06(+1.79%) |
Oct 04, 2004 | 3.530 | 3.565 | 3.513 | 3.548 | 9,359,887 | +0.03(+0.75%) |