Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.985 | 9.085 | 8.859 | 8.915 | 38,780,280 | -0.07(-0.78%) |
Sep 29, 2005 | 8.892 | 8.987 | 8.815 | 8.985 | 45,143,120 | +0.19(+2.20%) |
Sep 28, 2005 | 8.533 | 8.812 | 8.449 | 8.791 | 47,931,528 | +0.26(+3.03%) |
Sep 27, 2005 | 8.537 | 8.586 | 8.423 | 8.533 | 31,260,290 | +0.02(+0.25%) |
Sep 26, 2005 | 8.111 | 8.530 | 8.078 | 8.512 | 45,867,788 | +0.30(+3.69%) |
Sep 23, 2005 | 8.216 | 8.356 | 8.137 | 8.209 | 40,102,620 | -0.15(-1.76%) |
Sep 22, 2005 | 8.764 | 8.798 | 8.111 | 8.356 | 78,276,648 | -0.13(-1.57%) |
Sep 21, 2005 | 8.449 | 8.530 | 8.356 | 8.488 | 49,213,536 | +0.34(+4.24%) |
Sep 20, 2005 | 8.144 | 8.286 | 8.104 | 8.144 | 45,198,468 | -0.19(-2.32%) |
Sep 19, 2005 | 8.071 | 8.344 | 8.053 | 8.337 | 46,261,228 | +0.45(+5.64%) |
Sep 16, 2005 | 7.829 | 7.903 | 7.764 | 7.892 | 24,805,634 | +0.05(+0.65%) |
Sep 15, 2005 | 7.917 | 7.983 | 7.701 | 7.841 | 22,033,530 | +0.00(+0.03%) |
Sep 14, 2005 | 7.614 | 7.843 | 7.552 | 7.838 | 34,124,640 | +0.31(+4.09%) |
Sep 13, 2005 | 7.645 | 7.703 | 7.505 | 7.531 | 27,769,094 | -0.10(-1.25%) |
Sep 12, 2005 | 7.794 | 7.794 | 7.540 | 7.626 | 31,730,102 | -0.15(-1.89%) |
Sep 09, 2005 | 7.691 | 7.808 | 7.526 | 7.773 | 69,449,336 | +0.15(+1.93%) |
Sep 08, 2005 | 7.587 | 7.691 | 7.461 | 7.626 | 39,907,828 | -0.09(-1.12%) |
Sep 07, 2005 | 7.640 | 7.796 | 7.563 | 7.712 | 32,354,372 | +0.14(+1.85%) |
Sep 06, 2005 | 7.412 | 7.593 | 7.258 | 7.573 | 33,449,312 | +0.17(+2.23%) |
Sep 02, 2005 | 7.575 | 7.640 | 7.288 | 7.407 | 35,871,740 | -0.25(-3.26%) |
Sep 01, 2005 | 7.458 | 7.729 | 7.458 | 7.656 | 56,167,180 | +0.29(+3.92%) |
Aug 31, 2005 | 7.165 | 7.533 | 7.109 | 7.367 | 65,193,572 | +0.31(+4.43%) |
Aug 30, 2005 | 6.759 | 7.116 | 6.759 | 7.055 | 52,482,052 | +0.32(+4.78%) |
Aug 29, 2005 | 6.759 | 6.817 | 6.654 | 6.733 | 32,835,338 | +0.18(+2.77%) |
Aug 26, 2005 | 6.666 | 6.671 | 6.491 | 6.552 | 16,099,742 | -0.09(-1.30%) |
Aug 25, 2005 | 6.545 | 6.654 | 6.507 | 6.638 | 24,479,554 | +0.06(+0.89%) |
Aug 24, 2005 | 6.440 | 6.638 | 6.419 | 6.580 | 28,001,212 | +0.19(+2.95%) |
Aug 23, 2005 | 6.409 | 6.505 | 6.351 | 6.391 | 21,725,900 | +0.03(+0.48%) |
Aug 22, 2005 | 6.351 | 6.479 | 6.330 | 6.361 | 23,451,116 | +0.06(+0.89%) |
Aug 19, 2005 | 6.305 | 6.358 | 6.293 | 6.305 | 20,757,100 | +0.11(+1.77%) |
Aug 18, 2005 | 6.060 | 6.211 | 6.013 | 6.195 | 39,462,904 | -0.04(-0.60%) |
Aug 17, 2005 | 6.433 | 6.605 | 6.139 | 6.232 | 40,175,988 | -0.20(-3.15%) |
Aug 16, 2005 | 6.624 | 6.636 | 6.421 | 6.435 | 29,119,750 | -0.19(-2.85%) |
Aug 15, 2005 | 6.764 | 6.792 | 6.605 | 6.624 | 18,087,110 | -0.16(-2.30%) |
Aug 12, 2005 | 6.766 | 6.796 | 6.705 | 6.780 | 18,018,892 | +0.03(+0.41%) |
Aug 11, 2005 | 6.794 | 6.852 | 6.673 | 6.752 | 42,853,272 | -0.00(-0.07%) |
Aug 10, 2005 | 6.673 | 6.829 | 6.573 | 6.757 | 25,188,348 | +0.11(+1.61%) |
Aug 09, 2005 | 6.675 | 6.715 | 6.549 | 6.650 | 36,163,496 | -0.01(-0.14%) |
Aug 08, 2005 | 6.829 | 6.852 | 6.636 | 6.659 | 36,764,596 | +0.02(+0.35%) |
Aug 05, 2005 | 6.906 | 6.906 | 6.514 | 6.636 | 55,098,412 | +0.04(+0.60%) |
Aug 04, 2005 | 6.386 | 6.596 | 6.354 | 6.596 | 32,419,588 | +0.24(+3.82%) |
Aug 03, 2005 | 6.414 | 6.461 | 6.293 | 6.354 | 20,184,744 | +0.01(+0.22%) |
Aug 02, 2005 | 6.293 | 6.363 | 6.235 | 6.340 | 31,321,214 | +0.15(+2.45%) |
Aug 01, 2005 | 6.200 | 6.202 | 6.130 | 6.188 | 19,083,798 | +0.10(+1.69%) |
Jul 29, 2005 | 6.118 | 6.204 | 6.062 | 6.086 | 26,792,572 | +0.05(+0.89%) |
Jul 28, 2005 | 6.025 | 6.060 | 5.964 | 6.032 | 18,041,630 | +0.04(+0.66%) |
Jul 27, 2005 | 5.988 | 6.002 | 5.873 | 5.992 | 9,589,738 | -0.00(-0.04%) |
Jul 26, 2005 | 6.041 | 6.048 | 5.946 | 5.995 | 10,010,638 | -0.01(-0.12%) |
Jul 25, 2005 | 5.960 | 6.046 | 5.894 | 6.002 | 12,214,248 | +0.05(+0.86%) |
Jul 22, 2005 | 5.827 | 5.957 | 5.827 | 5.950 | 13,642,562 | +0.16(+2.74%) |
Jul 21, 2005 | 5.808 | 5.829 | 5.727 | 5.792 | 9,936,412 | -0.02(-0.40%) |
Jul 20, 2005 | 5.806 | 5.822 | 5.675 | 5.815 | 12,389,302 | +0.03(+0.60%) |
Jul 19, 2005 | 5.633 | 5.803 | 5.629 | 5.780 | 13,337,506 | +0.18(+3.25%) |
Jul 18, 2005 | 5.659 | 5.675 | 5.582 | 5.598 | 15,073,450 | -0.11(-1.96%) |
Jul 15, 2005 | 5.796 | 5.831 | 5.675 | 5.710 | 20,341,778 | +0.01(+0.12%) |
Jul 14, 2005 | 5.934 | 6.023 | 5.661 | 5.703 | 25,583,504 | -0.22(-3.74%) |
Jul 13, 2005 | 6.027 | 6.048 | 5.876 | 5.925 | 12,757,857 | -0.10(-1.70%) |
Jul 12, 2005 | 5.941 | 6.034 | 5.918 | 6.027 | 18,100,840 | +0.16(+2.66%) |
Jul 11, 2005 | 5.801 | 5.878 | 5.757 | 5.871 | 14,350,069 | +0.01(+0.20%) |
Jul 08, 2005 | 5.990 | 6.002 | 5.778 | 5.859 | 15,869,770 | -0.07(-1.18%) |
Jul 07, 2005 | 5.769 | 5.934 | 5.769 | 5.929 | 17,577,826 | +0.05(+0.79%) |
Jul 06, 2005 | 6.037 | 6.069 | 5.799 | 5.883 | 29,707,550 | -0.08(-1.41%) |
Jul 05, 2005 | 5.827 | 5.967 | 5.720 | 5.967 | 39,039,000 | +0.33(+5.83%) |
Jul 01, 2005 | 5.410 | 5.640 | 5.337 | 5.638 | 25,555,186 | +0.32(+6.10%) |
Jun 30, 2005 | 5.342 | 5.419 | 5.279 | 5.314 | 10,591,574 | -0.02(-0.39%) |
Jun 29, 2005 | 5.288 | 5.372 | 5.244 | 5.335 | 15,960,729 | +0.04(+0.75%) |
Jun 28, 2005 | 5.424 | 5.424 | 5.291 | 5.295 | 17,757,598 | -0.12(-2.28%) |
Jun 27, 2005 | 5.407 | 5.475 | 5.396 | 5.419 | 14,669,712 | +0.05(+0.91%) |
Jun 24, 2005 | 5.456 | 5.491 | 5.337 | 5.370 | 16,494,899 | -0.07(-1.37%) |
Jun 23, 2005 | 5.407 | 5.477 | 5.372 | 5.445 | 22,977,872 | +0.07(+1.21%) |
Jun 22, 2005 | 5.389 | 5.442 | 5.288 | 5.379 | 20,357,652 | +0.04(+0.83%) |
Jun 21, 2005 | 5.533 | 5.549 | 5.295 | 5.335 | 24,115,288 | -0.20(-3.58%) |
Jun 20, 2005 | 5.587 | 5.594 | 5.454 | 5.533 | 17,904,764 | +0.08(+1.50%) |
Jun 17, 2005 | 5.361 | 5.463 | 5.361 | 5.452 | 20,477,788 | +0.11(+2.10%) |
Jun 16, 2005 | 5.281 | 5.351 | 5.235 | 5.340 | 22,898,498 | +0.09(+1.69%) |
Jun 15, 2005 | 5.186 | 5.274 | 5.163 | 5.251 | 23,067,116 | +0.09(+1.81%) |
Jun 14, 2005 | 5.209 | 5.221 | 5.149 | 5.158 | 14,950,312 | -0.03(-0.49%) |
Jun 13, 2005 | 5.009 | 5.195 | 4.978 | 5.184 | 22,239,904 | +0.17(+3.44%) |
Jun 10, 2005 | 5.081 | 5.088 | 4.967 | 5.011 | 9,709,873 | -0.06(-1.10%) |
Jun 09, 2005 | 4.960 | 5.069 | 4.918 | 5.067 | 15,571,150 | +0.15(+3.13%) |
Jun 08, 2005 | 4.869 | 5.011 | 4.867 | 4.913 | 17,986,712 | +0.03(+0.72%) |
Jun 07, 2005 | 5.006 | 5.006 | 4.836 | 4.878 | 15,307,712 | -0.09(-1.74%) |
Jun 06, 2005 | 4.948 | 4.990 | 4.915 | 4.964 | 13,606,951 | +0.07(+1.43%) |
Jun 03, 2005 | 4.883 | 4.960 | 4.871 | 4.895 | 10,696,692 | -0.01(-0.19%) |
Jun 02, 2005 | 4.825 | 4.911 | 4.797 | 4.904 | 13,729,660 | +0.06(+1.20%) |
Jun 01, 2005 | 4.790 | 4.855 | 4.741 | 4.846 | 12,282,468 | +0.07(+1.56%) |
May 31, 2005 | 4.727 | 4.783 | 4.661 | 4.771 | 22,394,362 | +0.04(+0.89%) |
May 27, 2005 | 4.659 | 4.734 | 4.629 | 4.729 | 11,161,355 | +0.09(+1.96%) |
May 26, 2005 | 4.638 | 4.661 | 4.585 | 4.638 | 13,566,191 | +0.00(+0.00%) |
May 25, 2005 | 4.654 | 4.661 | 4.568 | 4.638 | 12,131,870 | -0.00(-0.05%) |
May 24, 2005 | 4.626 | 4.643 | 4.575 | 4.640 | 9,694,856 | +0.03(+0.76%) |
May 23, 2005 | 4.475 | 4.615 | 4.475 | 4.606 | 11,947,807 | +0.11(+2.49%) |
May 20, 2005 | 4.510 | 4.545 | 4.470 | 4.494 | 12,696,074 | +0.00(+0.05%) |
May 19, 2005 | 4.431 | 4.515 | 4.417 | 4.491 | 16,678,104 | +0.05(+1.21%) |
May 18, 2005 | 4.433 | 4.519 | 4.365 | 4.438 | 24,251,298 | +0.01(+0.26%) |
May 17, 2005 | 4.258 | 4.426 | 4.258 | 4.426 | 23,938,948 | +0.16(+3.77%) |
May 16, 2005 | 4.328 | 4.328 | 4.135 | 4.265 | 29,027,504 | -0.02(-0.54%) |
May 13, 2005 | 4.568 | 4.582 | 4.254 | 4.289 | 34,555,408 | -0.20(-4.42%) |
May 12, 2005 | 4.738 | 4.752 | 4.487 | 4.487 | 19,997,678 | -0.28(-5.87%) |
May 11, 2005 | 4.696 | 4.766 | 4.661 | 4.766 | 12,916,177 | +0.03(+0.74%) |
May 10, 2005 | 4.808 | 4.832 | 4.727 | 4.731 | 16,723,583 | -0.07(-1.50%) |
May 09, 2005 | 4.720 | 4.832 | 4.673 | 4.804 | 19,147,298 | +0.14(+3.05%) |
May 06, 2005 | 4.696 | 4.722 | 4.659 | 4.661 | 12,001,010 | +0.00(+0.10%) |
May 05, 2005 | 4.582 | 4.710 | 4.582 | 4.657 | 17,089,994 | +0.08(+1.68%) |
May 04, 2005 | 4.454 | 4.594 | 4.440 | 4.580 | 18,739,270 | +0.15(+3.31%) |
May 03, 2005 | 4.622 | 4.624 | 4.428 | 4.433 | 18,608,838 | -0.23(-4.85%) |
May 02, 2005 | 4.508 | 4.659 | 4.473 | 4.659 | 18,551,774 | +0.17(+3.90%) |
Apr 29, 2005 | 4.566 | 4.580 | 4.449 | 4.484 | 13,378,695 | +0.00(+0.10%) |
Apr 28, 2005 | 4.603 | 4.606 | 4.447 | 4.480 | 15,550,985 | -0.14(-2.93%) |
Apr 27, 2005 | 4.771 | 4.773 | 4.599 | 4.615 | 13,548,171 | -0.18(-3.70%) |
Apr 26, 2005 | 4.869 | 4.871 | 4.787 | 4.792 | 8,363,508 | -0.08(-1.58%) |
Apr 25, 2005 | 4.843 | 4.895 | 4.829 | 4.869 | 17,724,132 | +0.06(+1.21%) |
Apr 22, 2005 | 4.773 | 4.855 | 4.703 | 4.811 | 13,461,502 | +0.06(+1.18%) |
Apr 21, 2005 | 4.606 | 4.759 | 4.592 | 4.755 | 11,731,136 | +0.15(+3.24%) |
Apr 20, 2005 | 4.771 | 4.848 | 4.573 | 4.606 | 19,016,866 | -0.11(-2.42%) |
Apr 19, 2005 | 4.661 | 4.773 | 4.643 | 4.720 | 21,397,674 | +0.16(+3.58%) |
Apr 18, 2005 | 4.517 | 4.585 | 4.286 | 4.557 | 19,245,550 | +0.05(+1.03%) |
Apr 15, 2005 | 4.664 | 4.699 | 4.475 | 4.510 | 28,294,684 | -0.16(-3.39%) |
Apr 14, 2005 | 4.673 | 4.790 | 4.626 | 4.668 | 32,598,502 | +0.05(+1.06%) |
Apr 13, 2005 | 4.918 | 4.918 | 4.606 | 4.619 | 30,572,520 | -0.21(-4.34%) |
Apr 12, 2005 | 4.978 | 5.002 | 4.818 | 4.829 | 14,114,948 | -0.15(-3.00%) |
Apr 11, 2005 | 4.969 | 4.983 | 4.895 | 4.978 | 13,095,092 | +0.03(+0.66%) |
Apr 08, 2005 | 5.048 | 5.067 | 4.941 | 4.946 | 12,314,647 | -0.13(-2.57%) |
Apr 07, 2005 | 5.281 | 5.286 | 5.058 | 5.076 | 18,251,438 | -0.15(-2.81%) |
Apr 06, 2005 | 5.181 | 5.272 | 5.132 | 5.223 | 11,122,311 | +0.04(+0.81%) |
Apr 05, 2005 | 5.270 | 5.302 | 5.158 | 5.181 | 12,863,404 | -0.09(-1.68%) |
Apr 04, 2005 | 5.356 | 5.365 | 5.179 | 5.270 | 22,113,332 | +0.03(+0.53%) |
Apr 01, 2005 | 5.174 | 5.249 | 5.149 | 5.242 | 16,283,805 | +0.13(+2.51%) |
Mar 31, 2005 | 5.006 | 5.118 | 4.988 | 5.114 | 17,817,666 | +0.24(+4.88%) |
Mar 30, 2005 | 4.818 | 4.883 | 4.678 | 4.876 | 18,646,164 | +0.07(+1.41%) |
Mar 29, 2005 | 4.962 | 5.011 | 4.787 | 4.808 | 15,073,021 | -0.15(-3.10%) |
Mar 28, 2005 | 4.920 | 5.009 | 4.848 | 4.962 | 25,637,994 | +0.05(+1.09%) |
Mar 24, 2005 | 4.871 | 4.953 | 4.780 | 4.909 | 18,517,020 | +0.08(+1.69%) |
Mar 23, 2005 | 5.058 | 5.059 | 4.675 | 4.827 | 29,791,216 | -0.25(-5.00%) |
Mar 22, 2005 | 5.242 | 5.298 | 5.081 | 5.081 | 18,530,320 | -0.15(-2.94%) |
Mar 21, 2005 | 5.326 | 5.349 | 5.202 | 5.235 | 12,509,007 | -0.08(-1.45%) |
Mar 18, 2005 | 5.328 | 5.361 | 5.244 | 5.312 | 13,969,070 | +0.02(+0.40%) |
Mar 17, 2005 | 5.177 | 5.305 | 5.174 | 5.291 | 19,386,708 | +0.19(+3.65%) |
Mar 16, 2005 | 5.095 | 5.188 | 5.034 | 5.104 | 16,971,146 | +0.01(+0.18%) |
Mar 15, 2005 | 5.170 | 5.207 | 5.081 | 5.095 | 12,793,897 | -0.04(-0.77%) |
Mar 14, 2005 | 5.156 | 5.174 | 5.002 | 5.135 | 14,855,921 | +0.02(+0.32%) |
Mar 11, 2005 | 5.069 | 5.202 | 4.999 | 5.118 | 17,297,226 | +0.05(+0.97%) |
Mar 10, 2005 | 5.179 | 5.328 | 4.976 | 5.069 | 28,545,250 | -0.18(-3.42%) |
Mar 09, 2005 | 5.384 | 5.431 | 5.211 | 5.249 | 28,162,964 | -0.09(-1.70%) |
Mar 08, 2005 | 5.512 | 5.512 | 5.326 | 5.340 | 15,977,891 | -0.03(-0.48%) |
Mar 07, 2005 | 5.466 | 5.512 | 5.279 | 5.365 | 25,873,114 | -0.06(-1.12%) |
Mar 04, 2005 | 5.314 | 5.454 | 5.314 | 5.426 | 22,779,222 | +0.17(+3.24%) |
Mar 03, 2005 | 5.267 | 5.314 | 5.216 | 5.256 | 25,407,164 | +0.12(+2.41%) |
Mar 02, 2005 | 4.941 | 5.139 | 4.929 | 5.132 | 26,004,834 | +0.20(+4.11%) |
Mar 01, 2005 | 5.055 | 5.114 | 4.871 | 4.929 | 18,714,384 | -0.13(-2.49%) |
Feb 28, 2005 | 5.132 | 5.267 | 4.862 | 5.055 | 29,418,370 | +0.03(+0.56%) |
Feb 25, 2005 | 4.790 | 5.072 | 4.773 | 5.027 | 25,095,672 | +0.29(+6.05%) |
Feb 24, 2005 | 4.717 | 4.771 | 4.657 | 4.741 | 22,260,926 | +0.04(+0.94%) |
Feb 23, 2005 | 4.766 | 4.811 | 4.647 | 4.696 | 23,212,564 | +0.07(+1.61%) |
Feb 22, 2005 | 4.626 | 4.734 | 4.589 | 4.622 | 21,080,606 | +0.00(+0.10%) |
Feb 18, 2005 | 4.433 | 4.622 | 4.426 | 4.617 | 15,426,131 | +0.20(+4.48%) |
Feb 17, 2005 | 4.561 | 4.596 | 4.417 | 4.419 | 16,775,928 | -0.14(-3.07%) |
Feb 16, 2005 | 4.396 | 4.568 | 4.396 | 4.559 | 16,584,571 | +0.15(+3.49%) |
Feb 15, 2005 | 4.428 | 4.459 | 4.342 | 4.405 | 10,245,329 | -0.01(-0.26%) |
Feb 14, 2005 | 4.421 | 4.463 | 4.398 | 4.417 | 10,425,960 | +0.03(+0.74%) |
Feb 11, 2005 | 4.382 | 4.424 | 4.335 | 4.384 | 9,707,298 | +0.00(+0.05%) |
Feb 10, 2005 | 4.289 | 4.405 | 4.249 | 4.382 | 16,073,999 | +0.15(+3.52%) |
Feb 09, 2005 | 4.219 | 4.286 | 4.200 | 4.233 | 7,237,247 | -0.00(-0.06%) |
Feb 08, 2005 | 4.177 | 4.254 | 4.163 | 4.235 | 8,620,939 | +0.04(+0.89%) |
Feb 07, 2005 | 4.235 | 4.254 | 4.158 | 4.198 | 13,736,095 | -0.05(-1.15%) |
Feb 04, 2005 | 4.181 | 4.265 | 4.160 | 4.247 | 13,700,913 | +0.09(+2.24%) |
Feb 03, 2005 | 4.207 | 4.207 | 4.121 | 4.153 | 15,816,997 | -0.06(-1.49%) |
Feb 02, 2005 | 4.116 | 4.230 | 4.109 | 4.216 | 10,163,380 | +0.08(+2.03%) |
Feb 01, 2005 | 4.114 | 4.193 | 4.102 | 4.132 | 13,034,596 | +0.04(+0.91%) |
Jan 31, 2005 | 4.030 | 4.116 | 3.986 | 4.095 | 14,454,757 | +0.05(+1.21%) |
Jan 28, 2005 | 4.079 | 4.079 | 4.018 | 4.046 | 11,766,318 | -0.03(-0.86%) |
Jan 27, 2005 | 4.032 | 4.086 | 4.019 | 4.081 | 8,130,533 | +0.05(+1.33%) |
Jan 26, 2005 | 4.007 | 4.039 | 3.988 | 4.027 | 12,251,576 | +0.03(+0.82%) |
Jan 25, 2005 | 3.965 | 3.997 | 3.953 | 3.995 | 11,971,405 | +0.03(+0.82%) |
Jan 24, 2005 | 3.962 | 3.981 | 3.946 | 3.962 | 12,096,688 | +0.03(+0.83%) |
Jan 21, 2005 | 3.897 | 3.986 | 3.878 | 3.930 | 12,203,522 | +0.06(+1.44%) |
Jan 20, 2005 | 3.913 | 3.930 | 3.811 | 3.874 | 8,249,809 | -0.04(-1.01%) |
Jan 19, 2005 | 3.930 | 3.983 | 3.902 | 3.913 | 12,524,882 | -0.01(-0.36%) |
Jan 18, 2005 | 3.897 | 3.960 | 3.895 | 3.927 | 17,623,306 | +0.06(+1.63%) |
Jan 14, 2005 | 3.811 | 3.867 | 3.776 | 3.864 | 7,453,060 | +0.07(+1.84%) |
Jan 13, 2005 | 3.776 | 3.825 | 3.759 | 3.794 | 13,406,154 | +0.02(+0.49%) |
Jan 12, 2005 | 3.762 | 3.776 | 3.713 | 3.776 | 14,493,801 | +0.02(+0.43%) |
Jan 11, 2005 | 3.729 | 3.792 | 3.720 | 3.759 | 11,718,693 | +0.02(+0.50%) |
Jan 10, 2005 | 3.717 | 3.778 | 3.694 | 3.741 | 18,456,094 | +0.10(+2.69%) |
Jan 07, 2005 | 3.678 | 3.678 | 3.573 | 3.643 | 10,703,557 | -0.00(-0.06%) |
Jan 06, 2005 | 3.543 | 3.706 | 3.543 | 3.645 | 22,357,034 | +0.10(+2.76%) |
Jan 05, 2005 | 3.589 | 3.601 | 3.510 | 3.547 | 17,675,220 | -0.03(-0.78%) |
Jan 04, 2005 | 3.624 | 3.664 | 3.557 | 3.575 | 15,723,893 | -0.03(-0.84%) |
Jan 03, 2005 | 3.745 | 3.780 | 3.578 | 3.606 | 37,296,192 | -0.24(-6.24%) |
Dec 31, 2004 | 3.806 | 3.864 | 3.801 | 3.846 | 9,367,489 | +0.03(+0.79%) |
Dec 30, 2004 | 3.853 | 3.874 | 3.799 | 3.815 | 20,141,840 | -0.06(-1.50%) |
Dec 29, 2004 | 3.888 | 3.909 | 3.836 | 3.874 | 7,357,381 | -0.00(-0.12%) |
Dec 28, 2004 | 3.813 | 3.885 | 3.806 | 3.878 | 13,395,428 | +0.07(+1.84%) |
Dec 27, 2004 | 3.883 | 3.883 | 3.797 | 3.808 | 9,256,794 | -0.07(-1.92%) |
Dec 23, 2004 | 3.874 | 3.923 | 3.871 | 3.883 | 6,490,267 | +0.02(+0.48%) |
Dec 22, 2004 | 3.972 | 3.983 | 3.808 | 3.864 | 13,580,779 | -0.10(-2.64%) |
Dec 21, 2004 | 4.007 | 4.007 | 3.930 | 3.969 | 12,955,221 | -0.01(-0.35%) |
Dec 20, 2004 | 4.000 | 4.011 | 3.965 | 3.983 | 8,720,479 | -0.02(-0.41%) |
Dec 17, 2004 | 3.951 | 4.000 | 3.932 | 4.000 | 14,986,352 | +0.07(+1.84%) |
Dec 16, 2004 | 3.967 | 4.004 | 3.897 | 3.927 | 9,385,080 | -0.04(-1.00%) |
Dec 15, 2004 | 3.864 | 3.967 | 3.846 | 3.967 | 12,236,130 | +0.12(+3.15%) |
Dec 14, 2004 | 3.846 | 3.876 | 3.799 | 3.846 | 9,438,283 | +0.03(+0.79%) |
Dec 13, 2004 | 3.729 | 3.822 | 3.727 | 3.815 | 17,095,142 | +0.11(+2.96%) |
Dec 10, 2004 | 3.729 | 3.752 | 3.697 | 3.706 | 13,535,299 | -0.02(-0.56%) |
Dec 09, 2004 | 3.748 | 3.811 | 3.715 | 3.727 | 15,787,821 | +0.00(+0.00%) |
Dec 08, 2004 | 3.790 | 3.790 | 3.648 | 3.727 | 20,993,078 | -0.06(-1.60%) |
Dec 07, 2004 | 3.941 | 3.941 | 3.752 | 3.787 | 14,677,006 | -0.14(-3.62%) |
Dec 06, 2004 | 3.902 | 3.948 | 3.869 | 3.930 | 10,922,373 | +0.03(+0.72%) |
Dec 03, 2004 | 3.853 | 3.962 | 3.822 | 3.902 | 17,940,374 | +0.02(+0.60%) |
Dec 02, 2004 | 4.041 | 4.079 | 3.874 | 3.878 | 31,476,960 | -0.24(-5.88%) |
Dec 01, 2004 | 4.172 | 4.174 | 4.058 | 4.121 | 20,820,600 | -0.07(-1.78%) |
Nov 30, 2004 | 4.184 | 4.235 | 4.170 | 4.195 | 7,173,747 | +0.02(+0.45%) |
Nov 29, 2004 | 4.265 | 4.268 | 4.114 | 4.177 | 9,764,362 | -0.05(-1.16%) |
Nov 26, 2004 | 4.209 | 4.258 | 4.202 | 4.226 | 3,292,115 | +0.02(+0.55%) |
Nov 24, 2004 | 4.167 | 4.207 | 4.067 | 4.202 | 10,075,854 | +0.08(+1.92%) |
Nov 23, 2004 | 4.095 | 4.165 | 4.072 | 4.123 | 11,106,436 | +0.03(+0.80%) |
Nov 22, 2004 | 4.018 | 4.095 | 4.002 | 4.090 | 12,679,341 | +0.09(+2.21%) |
Nov 19, 2004 | 3.974 | 4.023 | 3.948 | 4.002 | 9,978,459 | +0.03(+0.82%) |
Nov 18, 2004 | 3.958 | 3.988 | 3.925 | 3.969 | 19,519,286 | +0.01(+0.24%) |
Nov 17, 2004 | 3.939 | 3.965 | 3.906 | 3.960 | 12,448,082 | +0.03(+0.71%) |
Nov 16, 2004 | 3.916 | 3.976 | 3.909 | 3.932 | 10,690,256 | -0.00(-0.12%) |
Nov 15, 2004 | 4.016 | 4.016 | 3.864 | 3.937 | 25,994,966 | -0.07(-1.75%) |
Nov 12, 2004 | 3.930 | 4.016 | 3.913 | 4.007 | 14,013,692 | +0.09(+2.32%) |
Nov 11, 2004 | 3.962 | 3.962 | 3.906 | 3.916 | 13,203,642 | -0.05(-1.35%) |
Nov 10, 2004 | 3.860 | 3.969 | 3.860 | 3.969 | 8,989,066 | +0.09(+2.41%) |
Nov 09, 2004 | 3.897 | 3.897 | 3.857 | 3.876 | 6,938,197 | -0.02(-0.48%) |
Nov 08, 2004 | 3.962 | 3.962 | 3.895 | 3.895 | 14,160,428 | -0.07(-1.88%) |
Nov 05, 2004 | 3.986 | 4.009 | 3.927 | 3.969 | 9,507,789 | +0.00(+0.06%) |
Nov 04, 2004 | 3.909 | 3.981 | 3.909 | 3.967 | 15,230,912 | +0.06(+1.49%) |
Nov 03, 2004 | 3.855 | 3.946 | 3.822 | 3.909 | 16,461,004 | +0.12(+3.26%) |
Nov 02, 2004 | 3.820 | 3.846 | 3.764 | 3.785 | 21,891,514 | +0.06(+1.50%) |
Nov 01, 2004 | 3.750 | 3.822 | 3.697 | 3.729 | 8,079,904 | -0.02(-0.50%) |
Oct 29, 2004 | 3.680 | 3.757 | 3.671 | 3.748 | 10,934,387 | +0.07(+1.84%) |
Oct 28, 2004 | 3.713 | 3.759 | 3.636 | 3.680 | 13,520,711 | -0.08(-2.05%) |
Oct 27, 2004 | 3.850 | 3.932 | 3.729 | 3.757 | 14,145,411 | -0.11(-2.89%) |
Oct 26, 2004 | 3.734 | 3.885 | 3.720 | 3.869 | 9,112,203 | +0.10(+2.79%) |
Oct 25, 2004 | 3.764 | 3.799 | 3.717 | 3.764 | 6,186,928 | +0.01(+0.37%) |
Oct 22, 2004 | 3.815 | 3.832 | 3.741 | 3.750 | 8,922,133 | -0.02(-0.49%) |
Oct 21, 2004 | 3.799 | 3.820 | 3.741 | 3.769 | 7,560,323 | -0.01(-0.19%) |
Oct 20, 2004 | 3.636 | 3.776 | 3.624 | 3.776 | 11,435,090 | +0.16(+4.52%) |
Oct 19, 2004 | 3.585 | 3.617 | 3.554 | 3.613 | 11,326,969 | +0.02(+0.52%) |
Oct 18, 2004 | 3.694 | 3.708 | 3.589 | 3.594 | 11,568,525 | -0.10(-2.65%) |
Oct 15, 2004 | 3.717 | 3.729 | 3.673 | 3.692 | 5,457,539 | -0.00(-0.06%) |
Oct 14, 2004 | 3.678 | 3.717 | 3.643 | 3.694 | 10,582,135 | +0.06(+1.73%) |
Oct 13, 2004 | 3.752 | 3.752 | 3.536 | 3.631 | 28,917,666 | -0.16(-4.24%) |
Oct 12, 2004 | 3.846 | 3.890 | 3.771 | 3.792 | 16,347,305 | -0.05(-1.39%) |
Oct 11, 2004 | 3.930 | 3.934 | 3.827 | 3.846 | 7,784,717 | -0.06(-1.55%) |
Oct 08, 2004 | 3.888 | 3.925 | 3.857 | 3.906 | 11,909,193 | +0.03(+0.84%) |
Oct 07, 2004 | 3.946 | 3.988 | 3.846 | 3.874 | 17,897,898 | -0.06(-1.48%) |
Oct 06, 2004 | 3.869 | 3.932 | 3.832 | 3.932 | 11,367,729 | +0.09(+2.30%) |
Oct 05, 2004 | 3.808 | 3.846 | 3.794 | 3.843 | 12,865,549 | +0.07(+1.79%) |
Oct 04, 2004 | 3.757 | 3.794 | 3.739 | 3.776 | 8,795,134 | +0.03(+0.75%) |