Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15059 | 15062 | 14959 | 15029 | 226,451,808 | -71.20(-0.47%) |
Nov 29, 2005 | 15100 | 15134 | 15074 | 15100 | 183,583,392 | +0.00(+0.00%) |
Nov 28, 2005 | 15100 | 15134 | 15074 | 15100 | 0 | +18.50(+0.12%) |
Nov 26, 2005 | 15054 | 15101 | 15028 | 15082 | 231,676,192 | -2.90(-0.02%) |
Nov 25, 2005 | 15111 | 15118 | 15042 | 15084 | 262,069,408 | +22.10(+0.15%) |
Nov 24, 2005 | 14962 | 15071 | 14926 | 15062 | 393,797,792 | +176.60(+1.19%) |
Nov 23, 2005 | 14882 | 14898 | 14807 | 14886 | 197,108,000 | +0.10(+0.00%) |
Nov 22, 2005 | 14940 | 14942 | 14844 | 14886 | 242,624,992 | +0.00(+0.00%) |
Nov 21, 2005 | 14940 | 14942 | 14844 | 14886 | 0 | +2.30(+0.02%) |
Nov 19, 2005 | 14915 | 14925 | 14866 | 14883 | 381,015,616 | +95.30(+0.64%) |
Nov 18, 2005 | 14673 | 14789 | 14620 | 14788 | 331,421,408 | +137.50(+0.94%) |
Nov 17, 2005 | 14632 | 14684 | 14604 | 14650 | 217,728,992 | +23.10(+0.16%) |
Nov 16, 2005 | 14574 | 14671 | 14519 | 14627 | 254,867,808 | -2.10(-0.01%) |
Nov 15, 2005 | 14760 | 14773 | 14542 | 14630 | 273,048,000 | +0.00(+0.00%) |
Nov 14, 2005 | 14760 | 14773 | 14542 | 14630 | 0 | -111.10(-0.75%) |
Nov 12, 2005 | 14668 | 14808 | 14656 | 14741 | 322,659,008 | +107.30(+0.73%) |
Nov 11, 2005 | 14586 | 14643 | 14568 | 14633 | 251,755,600 | +35.80(+0.25%) |
Nov 10, 2005 | 14441 | 14627 | 14418 | 14598 | 329,369,984 | +194.30(+1.35%) |
Nov 09, 2005 | 14420 | 14435 | 14318 | 14403 | 259,478,400 | +37.40(+0.26%) |
Nov 08, 2005 | 14499 | 14504 | 14354 | 14366 | 310,755,584 | +0.00(+0.00%) |
Nov 07, 2005 | 14499 | 14504 | 14354 | 14366 | 0 | -220.00(-1.51%) |
Nov 05, 2005 | 14660 | 14668 | 14536 | 14586 | 254,565,600 | -15.80(-0.11%) |
Nov 04, 2005 | 14627 | 14650 | 14547 | 14602 | 264,688,800 | +4.10(+0.03%) |
Nov 03, 2005 | 14583 | 14604 | 14545 | 14598 | 270,334,592 | +25.20(+0.17%) |
Nov 02, 2005 | 14485 | 14591 | 14471 | 14572 | 395,000,608 | +185.90(+1.29%) |
Nov 01, 2005 | 14313 | 14393 | 14256 | 14386 | 268,522,400 | +0.00(+0.00%) |
Oct 31, 2005 | 14313 | 14393 | 14256 | 14386 | 0 | +170.60(+1.20%) |
Oct 28, 2005 | 14282 | 14296 | 14190 | 14216 | 382,679,008 | -165.30(-1.15%) |
Oct 27, 2005 | 14476 | 14484 | 14377 | 14381 | 270,958,208 | -77.00(-0.53%) |
Oct 26, 2005 | 14447 | 14474 | 14362 | 14458 | 394,435,008 | +33.20(+0.23%) |
Oct 25, 2005 | 14566 | 14566 | 14422 | 14425 | 319,840,608 | +22.60(+0.16%) |
Oct 24, 2005 | 14471 | 14506 | 14322 | 14402 | 290,231,200 | -85.50(-0.59%) |
Oct 21, 2005 | 14365 | 14492 | 14309 | 14488 | 507,689,792 | +78.90(+0.55%) |
Oct 20, 2005 | 14478 | 14525 | 14399 | 14409 | 357,183,200 | +36.10(+0.25%) |
Oct 19, 2005 | 14435 | 14463 | 14346 | 14373 | 439,359,200 | -224.60(-1.54%) |
Oct 18, 2005 | 14586 | 14650 | 14564 | 14597 | 281,016,800 | +56.10(+0.39%) |
Oct 17, 2005 | 14552 | 14573 | 14449 | 14541 | 310,244,800 | +55.40(+0.38%) |
Oct 14, 2005 | 14577 | 14577 | 14439 | 14486 | 433,301,600 | -135.90(-0.93%) |
Oct 13, 2005 | 14527 | 14645 | 14508 | 14622 | 339,541,792 | +46.80(+0.32%) |
Oct 12, 2005 | 14880 | 14933 | 14558 | 14575 | 547,705,792 | -323.80(-2.17%) |
Oct 11, 2005 | 14899 | 14934 | 14852 | 14899 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 14899 | 14934 | 14852 | 14899 | 280,169,408 | +51.00(+0.34%) |
Oct 07, 2005 | 14857 | 14899 | 14799 | 14848 | 453,735,200 | +8.50(+0.06%) |
Oct 06, 2005 | 14943 | 14946 | 14823 | 14839 | 552,974,016 | -321.70(-2.12%) |
Oct 05, 2005 | 15317 | 15317 | 15138 | 15161 | 427,003,584 | -221.20(-1.44%) |
Oct 04, 2005 | 15397 | 15493 | 15382 | 15382 | 317,223,200 | -12.20(-0.08%) |
Oct 03, 2005 | 15400 | 15452 | 15369 | 15394 | 270,527,392 | -34.10(-0.22%) |
Sep 30, 2005 | 15449 | 15470 | 15395 | 15428 | 351,307,200 | -2.70(-0.02%) |
Sep 29, 2005 | 15249 | 15433 | 15242 | 15431 | 378,787,200 | +209.70(+1.38%) |
Sep 28, 2005 | 15186 | 15269 | 15165 | 15222 | 312,616,192 | +31.60(+0.21%) |
Sep 27, 2005 | 15286 | 15312 | 15164 | 15190 | 253,552,400 | -84.40(-0.55%) |
Sep 26, 2005 | 15166 | 15279 | 15128 | 15274 | 293,050,400 | +130.30(+0.86%) |
Sep 23, 2005 | 15169 | 15170 | 15046 | 15144 | 269,944,608 | -36.00(-0.24%) |
Sep 22, 2005 | 15144 | 15194 | 15120 | 15180 | 297,848,384 | -43.60(-0.29%) |
Sep 21, 2005 | 15207 | 15272 | 15163 | 15224 | 338,187,008 | -18.30(-0.12%) |
Sep 20, 2005 | 14995 | 15253 | 14944 | 15242 | 424,561,408 | +258.70(+1.73%) |
Sep 19, 2005 | 15033 | 15036 | 14966 | 14983 | 281,685,408 | +0.00(+0.00%) |
Sep 16, 2005 | 15033 | 15036 | 14966 | 14983 | 281,685,408 | -57.80(-0.38%) |
Sep 15, 2005 | 15092 | 15130 | 14990 | 15041 | 238,076,192 | -45.60(-0.30%) |
Sep 14, 2005 | 15060 | 15097 | 14980 | 15087 | 272,578,592 | +16.00(+0.11%) |
Sep 13, 2005 | 15159 | 15193 | 15053 | 15071 | 259,710,000 | -129.20(-0.85%) |
Sep 12, 2005 | 15240 | 15241 | 15187 | 15200 | 183,454,000 | +34.00(+0.22%) |
Sep 09, 2005 | 15169 | 15188 | 15081 | 15166 | 246,364,608 | -0.40(-0.00%) |
Sep 08, 2005 | 15258 | 15258 | 15157 | 15166 | 286,588,192 | -58.40(-0.38%) |
Sep 07, 2005 | 15248 | 15271 | 15206 | 15225 | 242,847,392 | +63.80(+0.42%) |
Sep 06, 2005 | 15288 | 15308 | 15039 | 15161 | 248,202,800 | -67.00(-0.44%) |
Sep 05, 2005 | 15232 | 15244 | 15180 | 15228 | 159,710,400 | +5.90(+0.04%) |
Sep 02, 2005 | 15198 | 15249 | 15131 | 15222 | 285,917,792 | +78.10(+0.52%) |
Sep 01, 2005 | 15032 | 15150 | 15015 | 15144 | 412,152,608 | +240.30(+1.61%) |
Aug 31, 2005 | 14854 | 14927 | 14796 | 14904 | 382,671,392 | -18.70(-0.13%) |
Aug 30, 2005 | 14870 | 14976 | 14832 | 14922 | 240,258,000 | +85.20(+0.57%) |
Aug 29, 2005 | 14852 | 14862 | 14734 | 14837 | 317,385,216 | -145.90(-0.97%) |
Aug 26, 2005 | 14943 | 14992 | 14863 | 14983 | 274,590,784 | +93.80(+0.63%) |
Aug 25, 2005 | 14844 | 14964 | 14832 | 14889 | 289,215,616 | +15.30(+0.10%) |
Aug 24, 2005 | 14935 | 14970 | 14861 | 14874 | 286,594,592 | -100.10(-0.67%) |
Aug 23, 2005 | 15222 | 15245 | 14938 | 14974 | 364,369,216 | -244.70(-1.61%) |
Aug 22, 2005 | 15093 | 15226 | 15050 | 15219 | 277,348,192 | +180.00(+1.20%) |
Aug 19, 2005 | 15123 | 15174 | 15001 | 15039 | 391,603,008 | -109.50(-0.72%) |
Aug 18, 2005 | 15442 | 15455 | 15102 | 15148 | 516,748,416 | -301.50(-1.95%) |
Aug 17, 2005 | 15331 | 15450 | 15310 | 15450 | 398,665,600 | +6.00(+0.04%) |
Aug 16, 2005 | 15456 | 15509 | 15395 | 15444 | 322,947,808 | -22.50(-0.15%) |
Aug 15, 2005 | 15436 | 15482 | 15392 | 15466 | 282,287,200 | +15.10(+0.10%) |
Aug 12, 2005 | 15459 | 15481 | 15398 | 15451 | 412,005,600 | +5.80(+0.04%) |
Aug 11, 2005 | 15433 | 15477 | 15331 | 15445 | 615,163,008 | +98.80(+0.64%) |
Aug 10, 2005 | 15114 | 15346 | 15096 | 15346 | 479,409,984 | +298.60(+1.98%) |
Aug 09, 2005 | 15138 | 15162 | 15029 | 15048 | 339,751,008 | -61.10(-0.40%) |
Aug 08, 2005 | 15034 | 15118 | 15024 | 15109 | 226,935,808 | +57.60(+0.38%) |
Aug 05, 2005 | 15055 | 15084 | 14972 | 15051 | 342,387,392 | -60.20(-0.40%) |
Aug 04, 2005 | 15102 | 15186 | 15076 | 15112 | 412,126,592 | -7.00(-0.05%) |
Aug 03, 2005 | 15197 | 15202 | 15035 | 15118 | 537,270,016 | -18.60(-0.12%) |
Aug 02, 2005 | 15068 | 15168 | 15047 | 15137 | 555,043,392 | +158.20(+1.06%) |
Aug 01, 2005 | 14893 | 14990 | 14841 | 14979 | 331,918,208 | +97.90(+0.66%) |
Jul 29, 2005 | 14864 | 14892 | 14838 | 14881 | 412,972,800 | +67.70(+0.46%) |
Jul 28, 2005 | 14836 | 14900 | 14771 | 14813 | 352,640,800 | +11.40(+0.08%) |
Jul 27, 2005 | 14787 | 14828 | 14744 | 14802 | 374,516,000 | +32.00(+0.22%) |
Jul 26, 2005 | 14819 | 14840 | 14744 | 14770 | 289,148,416 | -24.10(-0.16%) |
Jul 25, 2005 | 14795 | 14842 | 14769 | 14794 | 388,280,000 | +7.50(+0.05%) |
Jul 22, 2005 | 14744 | 14800 | 14655 | 14786 | 593,107,968 | +166.40(+1.14%) |
Jul 21, 2005 | 14661 | 14692 | 14560 | 14620 | 404,304,992 | +17.40(+0.12%) |
Jul 20, 2005 | 14584 | 14674 | 14567 | 14603 | 428,144,000 | +35.00(+0.24%) |
Jul 19, 2005 | 14493 | 14625 | 14493 | 14568 | 454,201,216 | +0.70(+0.00%) |
Jul 18, 2005 | 14496 | 14579 | 14488 | 14567 | 325,610,592 | +62.70(+0.43%) |
Jul 15, 2005 | 14490 | 14550 | 14445 | 14504 | 658,528,384 | +12.80(+0.09%) |
Jul 14, 2005 | 14389 | 14497 | 14389 | 14492 | 616,934,784 | +184.20(+1.29%) |
Jul 13, 2005 | 14170 | 14308 | 14140 | 14307 | 378,495,392 | +160.30(+1.13%) |
Jul 12, 2005 | 14215 | 14216 | 14095 | 14147 | 332,181,184 | -10.20(-0.07%) |
Jul 11, 2005 | 14065 | 14157 | 14047 | 14157 | 338,976,192 | +192.70(+1.38%) |
Jul 08, 2005 | 14015 | 14053 | 13921 | 13964 | 340,660,992 | -66.30(-0.47%) |
Jul 07, 2005 | 14146 | 14157 | 14007 | 14031 | 482,251,200 | -119.10(-0.84%) |
Jul 06, 2005 | 14171 | 14202 | 14127 | 14150 | 427,336,800 | +25.10(+0.18%) |
Jul 05, 2005 | 14146 | 14161 | 14102 | 14125 | 333,218,816 | -53.10(-0.37%) |
Jul 04, 2005 | 14188 | 14188 | 14123 | 14178 | 362,865,792 | -23.20(-0.16%) |
Jul 01, 2005 | 14201 | 14201 | 14201 | 14201 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 14282 | 14311 | 14155 | 14201 | 406,370,816 | -76.20(-0.53%) |
Jun 29, 2005 | 14314 | 14365 | 14247 | 14277 | 543,705,024 | -10.10(-0.07%) |
Jun 28, 2005 | 14207 | 14287 | 14175 | 14287 | 602,401,600 | +111.40(+0.79%) |
Jun 27, 2005 | 14142 | 14203 | 14142 | 14176 | 319,765,792 | -54.30(-0.38%) |
Jun 24, 2005 | 14142 | 14230 | 14108 | 14230 | 536,796,416 | +39.90(+0.28%) |
Jun 23, 2005 | 14197 | 14234 | 14157 | 14190 | 543,943,424 | +29.40(+0.21%) |
Jun 22, 2005 | 13996 | 14183 | 13996 | 14161 | 666,237,824 | +181.70(+1.30%) |
Jun 21, 2005 | 13935 | 13984 | 13891 | 13979 | 276,460,416 | +33.50(+0.24%) |
Jun 20, 2005 | 13929 | 13967 | 13909 | 13946 | 246,064,192 | +33.80(+0.24%) |
Jun 17, 2005 | 13867 | 13927 | 13848 | 13912 | 412,312,000 | +78.50(+0.57%) |
Jun 16, 2005 | 13910 | 13910 | 13801 | 13834 | 258,611,600 | -80.80(-0.58%) |
Jun 15, 2005 | 13933 | 13953 | 13870 | 13914 | 284,969,408 | +9.50(+0.07%) |
Jun 14, 2005 | 13955 | 13999 | 13902 | 13905 | 299,700,608 | -47.20(-0.34%) |
Jun 13, 2005 | 13948 | 13979 | 13898 | 13952 | 209,902,000 | +17.20(+0.12%) |
Jun 10, 2005 | 13927 | 13973 | 13917 | 13935 | 326,592,000 | +36.50(+0.26%) |
Jun 09, 2005 | 13884 | 13984 | 13877 | 13898 | 419,254,400 | -0.20(-0.00%) |
Jun 08, 2005 | 13868 | 13939 | 13842 | 13898 | 421,819,808 | +61.20(+0.44%) |
Jun 07, 2005 | 13806 | 13846 | 13800 | 13837 | 258,052,800 | -23.20(-0.17%) |
Jun 06, 2005 | 13768 | 13863 | 13746 | 13860 | 265,783,808 | +42.00(+0.30%) |
Jun 03, 2005 | 13822 | 13870 | 13793 | 13818 | 297,765,184 | +3.90(+0.03%) |
Jun 02, 2005 | 13943 | 13946 | 13780 | 13815 | 325,242,400 | -58.50(-0.42%) |
Jun 01, 2005 | 13817 | 13895 | 13814 | 13873 | 302,359,392 | +6.00(+0.04%) |
May 31, 2005 | 13816 | 13933 | 13780 | 13867 | 348,640,192 | +22.00(+0.16%) |
May 30, 2005 | 13741 | 13851 | 13684 | 13845 | 255,851,008 | +130.30(+0.95%) |
May 27, 2005 | 13672 | 13739 | 13669 | 13715 | 218,391,008 | +144.80(+1.07%) |
May 26, 2005 | 13569 | 13591 | 13542 | 13570 | 182,625,600 | +7.90(+0.06%) |
May 25, 2005 | 13715 | 13717 | 13542 | 13562 | 294,308,800 | -157.20(-1.15%) |
May 24, 2005 | 13703 | 13726 | 13677 | 13719 | 158,187,200 | +20.20(+0.15%) |
May 23, 2005 | 13730 | 13730 | 13632 | 13699 | 163,988,800 | -18.30(-0.13%) |
May 20, 2005 | 13716 | 13724 | 13643 | 13717 | 201,016,800 | +18.50(+0.14%) |
May 19, 2005 | 13677 | 13748 | 13645 | 13699 | 253,528,608 | +71.90(+0.53%) |
May 18, 2005 | 13648 | 13668 | 13590 | 13627 | 271,572,416 | -40.00(-0.29%) |
May 17, 2005 | 13862 | 13863 | 13627 | 13667 | 401,396,192 | -199.80(-1.44%) |
May 16, 2005 | 13867 | 13867 | 13867 | 13867 | 0 | +0.00(+0.00%) |
May 13, 2005 | 13907 | 13921 | 13842 | 13867 | 223,792,608 | -101.50(-0.73%) |
May 12, 2005 | 13969 | 13984 | 13928 | 13968 | 194,130,592 | +28.50(+0.20%) |
May 11, 2005 | 13959 | 13974 | 13895 | 13940 | 206,986,592 | -78.60(-0.56%) |
May 10, 2005 | 14097 | 14113 | 13991 | 14018 | 235,428,800 | -66.70(-0.47%) |
May 09, 2005 | 14068 | 14106 | 14007 | 14085 | 283,408,192 | +51.10(+0.36%) |
May 06, 2005 | 14041 | 14096 | 14004 | 14034 | 272,557,792 | -27.70(-0.20%) |
May 05, 2005 | 14057 | 14110 | 14022 | 14062 | 313,172,192 | +116.70(+0.84%) |
May 04, 2005 | 13958 | 13982 | 13918 | 13945 | 245,271,200 | +51.00(+0.37%) |
May 03, 2005 | 13970 | 13995 | 13878 | 13894 | 231,424,400 | -15.00(-0.11%) |
May 02, 2005 | 13909 | 13909 | 13909 | 13909 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 13830 | 13913 | 13801 | 13909 | 309,020,000 | -0.40(-0.00%) |
Apr 28, 2005 | 13814 | 13956 | 13814 | 13909 | 339,914,592 | +69.80(+0.50%) |
Apr 27, 2005 | 13833 | 13847 | 13800 | 13840 | 177,705,600 | -20.00(-0.14%) |
Apr 26, 2005 | 13769 | 13920 | 13720 | 13860 | 389,263,808 | +109.40(+0.80%) |
Apr 25, 2005 | 13744 | 13802 | 13711 | 13750 | 255,959,392 | +56.70(+0.41%) |
Apr 22, 2005 | 13685 | 13727 | 13650 | 13694 | 300,321,600 | +96.20(+0.71%) |
Apr 21, 2005 | 13408 | 13640 | 13402 | 13597 | 312,422,016 | +95.70(+0.71%) |
Apr 20, 2005 | 13534 | 13568 | 13489 | 13502 | 187,061,600 | +57.50(+0.43%) |
Apr 19, 2005 | 13430 | 13503 | 13428 | 13444 | 224,729,200 | +88.90(+0.67%) |
Apr 18, 2005 | 13382 | 13425 | 13337 | 13355 | 502,135,008 | -283.60(-2.08%) |
Apr 15, 2005 | 13673 | 13673 | 13579 | 13639 | 299,358,016 | -133.60(-0.97%) |
Apr 14, 2005 | 13741 | 13789 | 13708 | 13772 | 323,550,016 | -27.20(-0.20%) |
Apr 13, 2005 | 13696 | 13808 | 13665 | 13800 | 230,154,208 | +141.60(+1.04%) |
Apr 12, 2005 | 13661 | 13679 | 13623 | 13658 | 165,573,600 | -1.90(-0.01%) |
Apr 11, 2005 | 13614 | 13668 | 13606 | 13660 | 242,422,400 | -6.80(-0.05%) |
Apr 08, 2005 | 13671 | 13687 | 13636 | 13667 | 245,676,800 | +64.40(+0.47%) |
Apr 07, 2005 | 13605 | 13620 | 13538 | 13602 | 264,334,800 | +40.00(+0.29%) |
Apr 06, 2005 | 13537 | 13612 | 13506 | 13562 | 355,905,600 | +48.90(+0.36%) |
Apr 05, 2005 | 13474 | 13545 | 13437 | 13513 | 287,550,784 | +0.00(+0.00%) |
Apr 04, 2005 | 13474 | 13545 | 13437 | 13513 | 287,550,784 | +22.10(+0.16%) |
Apr 02, 2005 | 13496 | 13519 | 13398 | 13491 | 323,861,600 | -25.60(-0.19%) |
Apr 01, 2005 | 13515 | 13556 | 13482 | 13517 | 427,841,984 | +91.10(+0.68%) |
Mar 31, 2005 | 13405 | 13460 | 13357 | 13426 | 312,026,400 | +13.90(+0.10%) |
Mar 30, 2005 | 13552 | 13552 | 13381 | 13412 | 401,276,416 | +0.00(+0.00%) |
Mar 29, 2005 | 13552 | 13552 | 13381 | 13412 | 0 | -185.20(-1.36%) |
Mar 28, 2005 | 13597 | 13597 | 13597 | 13597 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 13592 | 13613 | 13548 | 13597 | 300,039,616 | -6.50(-0.05%) |
Mar 24, 2005 | 13603 | 13644 | 13565 | 13604 | 386,965,600 | -172.90(-1.26%) |
Mar 23, 2005 | 13801 | 13823 | 13758 | 13776 | 264,343,808 | -57.80(-0.42%) |
Mar 22, 2005 | 13823 | 13865 | 13787 | 13834 | 170,979,392 | +0.00(+0.00%) |
Mar 21, 2005 | 13823 | 13865 | 13787 | 13834 | 0 | +5.90(+0.04%) |
Mar 19, 2005 | 13865 | 13907 | 13780 | 13828 | 281,040,800 | +10.40(+0.08%) |
Mar 18, 2005 | 13723 | 13858 | 13700 | 13818 | 340,115,808 | -14.50(-0.10%) |
Mar 17, 2005 | 13710 | 13838 | 13647 | 13832 | 344,711,200 | +15.70(+0.11%) |
Mar 16, 2005 | 13887 | 13887 | 13764 | 13817 | 316,214,016 | -90.00(-0.65%) |
Mar 15, 2005 | 13833 | 13935 | 13816 | 13907 | 286,057,792 | +0.00(+0.00%) |
Mar 14, 2005 | 13833 | 13935 | 13816 | 13907 | 0 | +15.90(+0.11%) |
Mar 12, 2005 | 13860 | 13909 | 13781 | 13891 | 350,892,608 | +34.90(+0.25%) |
Mar 11, 2005 | 13811 | 13874 | 13742 | 13856 | 482,474,816 | -85.50(-0.61%) |
Mar 10, 2005 | 13915 | 13996 | 13871 | 13942 | 299,302,784 | +59.80(+0.43%) |
Mar 09, 2005 | 13763 | 13889 | 13736 | 13882 | 303,182,784 | +109.70(+0.80%) |
Mar 08, 2005 | 13830 | 13873 | 13749 | 13772 | 250,703,392 | +0.00(+0.00%) |
Mar 07, 2005 | 13830 | 13873 | 13749 | 13772 | 0 | +41.20(+0.30%) |
Mar 05, 2005 | 13906 | 13922 | 13692 | 13731 | 395,828,192 | -161.60(-1.16%) |
Mar 04, 2005 | 13817 | 13909 | 13785 | 13892 | 277,068,800 | +41.60(+0.30%) |
Mar 03, 2005 | 14040 | 14067 | 13818 | 13851 | 375,846,208 | -210.40(-1.50%) |
Mar 02, 2005 | 14031 | 14086 | 13955 | 14061 | 274,503,200 | -134.10(-0.94%) |
Mar 01, 2005 | 14205 | 14272 | 14142 | 14195 | 398,278,784 | +0.00(+0.00%) |
Feb 28, 2005 | 14205 | 14272 | 14142 | 14195 | 0 | +38.20(+0.27%) |
Feb 26, 2005 | 14103 | 14208 | 14103 | 14157 | 418,029,600 | +96.20(+0.68%) |
Feb 25, 2005 | 13971 | 14061 | 13956 | 14061 | 301,496,800 | +103.00(+0.74%) |
Feb 24, 2005 | 13934 | 13965 | 13908 | 13958 | 357,029,600 | -132.60(-0.94%) |
Feb 23, 2005 | 14096 | 14118 | 14022 | 14090 | 296,063,200 | -21.20(-0.15%) |
Feb 22, 2005 | 14072 | 14114 | 14046 | 14112 | 282,806,208 | +0.00(+0.00%) |
Feb 21, 2005 | 14072 | 14114 | 14046 | 14112 | 0 | +23.80(+0.17%) |
Feb 19, 2005 | 13934 | 14093 | 13899 | 14088 | 323,290,816 | +120.10(+0.86%) |
Feb 18, 2005 | 14024 | 14038 | 13937 | 13968 | 256,355,008 | -47.70(-0.34%) |
Feb 17, 2005 | 14030 | 14045 | 13962 | 14016 | 302,049,600 | +19.70(+0.14%) |
Feb 16, 2005 | 14042 | 14066 | 13978 | 13996 | 304,097,408 | -21.40(-0.15%) |
Feb 15, 2005 | 14006 | 14044 | 13944 | 14017 | 425,991,616 | +0.00(+0.00%) |
Feb 14, 2005 | 14006 | 14044 | 13944 | 14017 | 0 | +171.60(+1.24%) |
Feb 11, 2005 | 13846 | 13846 | 13846 | 13846 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 13846 | 13846 | 13846 | 13846 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 13807 | 13864 | 13788 | 13846 | 218,206,400 | +50.60(+0.37%) |
Feb 08, 2005 | 13749 | 13817 | 13749 | 13795 | 383,247,008 | +0.00(+0.00%) |
Feb 07, 2005 | 13749 | 13817 | 13749 | 13795 | 0 | +209.80(+1.54%) |
Feb 05, 2005 | 13496 | 13624 | 13470 | 13585 | 425,729,600 | +69.90(+0.52%) |
Feb 04, 2005 | 13526 | 13587 | 13456 | 13515 | 404,907,392 | -40.50(-0.30%) |
Feb 03, 2005 | 13574 | 13608 | 13454 | 13556 | 321,787,808 | -22.50(-0.17%) |
Feb 02, 2005 | 13714 | 13737 | 13522 | 13578 | 407,254,016 | -143.40(-1.05%) |
Feb 01, 2005 | 13625 | 13763 | 13581 | 13722 | 352,642,208 | +0.00(+0.00%) |
Jan 31, 2005 | 13625 | 13763 | 13581 | 13722 | 0 | +71.60(+0.52%) |
Jan 29, 2005 | 13634 | 13679 | 13560 | 13650 | 268,381,200 | +21.20(+0.16%) |
Jan 28, 2005 | 13637 | 13750 | 13596 | 13629 | 374,447,392 | +5.20(+0.04%) |
Jan 27, 2005 | 13599 | 13652 | 13558 | 13624 | 365,578,208 | +39.60(+0.29%) |
Jan 26, 2005 | 13379 | 13595 | 13356 | 13584 | 319,826,208 | +197.10(+1.47%) |
Jan 25, 2005 | 13450 | 13483 | 13320 | 13387 | 450,783,616 | +0.00(+0.00%) |
Jan 24, 2005 | 13450 | 13483 | 13320 | 13387 | 0 | -94.00(-0.70%) |
Jan 22, 2005 | 13496 | 13519 | 13432 | 13481 | 476,200,192 | -62.60(-0.46%) |
Jan 21, 2005 | 13551 | 13586 | 13501 | 13544 | 460,342,592 | -135.00(-0.99%) |
Jan 20, 2005 | 13634 | 13701 | 13586 | 13679 | 304,024,992 | +74.40(+0.55%) |
Jan 19, 2005 | 13622 | 13622 | 13490 | 13604 | 289,845,408 | -17.50(-0.13%) |
Jan 18, 2005 | 13529 | 13637 | 13528 | 13622 | 261,016,000 | +0.00(+0.00%) |
Jan 17, 2005 | 13529 | 13637 | 13528 | 13622 | 0 | +126.90(+0.94%) |
Jan 15, 2005 | 13510 | 13582 | 13411 | 13495 | 473,364,608 | -78.50(-0.58%) |
Jan 14, 2005 | 13570 | 13631 | 13533 | 13573 | 396,311,200 | +8.00(+0.06%) |
Jan 13, 2005 | 13456 | 13565 | 13353 | 13565 | 336,973,184 | +56.10(+0.42%) |
Jan 12, 2005 | 13609 | 13649 | 13455 | 13509 | 340,797,184 | -22.20(-0.16%) |
Jan 11, 2005 | 13573 | 13605 | 13435 | 13531 | 317,377,792 | +0.00(+0.00%) |
Jan 10, 2005 | 13573 | 13605 | 13435 | 13531 | 0 | -43.50(-0.32%) |
Jan 08, 2005 | 13698 | 13772 | 13403 | 13575 | 571,206,400 | -137.10(-1.00%) |
Jan 07, 2005 | 13719 | 13789 | 13673 | 13712 | 418,761,600 | -52.40(-0.38%) |
Jan 06, 2005 | 13939 | 13941 | 13710 | 13764 | 530,200,608 | -281.50(-2.00%) |
Jan 05, 2005 | 14198 | 14198 | 13991 | 14046 | 397,498,208 | -191.50(-1.35%) |
Jan 04, 2005 | 14216 | 14267 | 14150 | 14237 | 145,563,008 | +0.00(+0.00%) |
Jan 03, 2005 | 14216 | 14267 | 14150 | 14237 | 0 | +7.30(+0.05%) |
Jan 01, 2005 | 14185 | 14249 | 14168 | 14230 | 149,751,392 | +66.60(+0.47%) |
Dec 31, 2004 | 14262 | 14305 | 14159 | 14164 | 230,151,200 | -102.90(-0.72%) |
Dec 30, 2004 | 14278 | 14333 | 14227 | 14266 | 201,244,992 | +69.40(+0.49%) |
Dec 29, 2004 | 14148 | 14235 | 14097 | 14197 | 228,455,200 | +0.00(+0.00%) |
Dec 28, 2004 | 14148 | 14235 | 14097 | 14197 | 0 | +2.10(+0.01%) |
Dec 27, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | +0.00(+0.00%) |
Dec 25, 2004 | 14216 | 14230 | 14178 | 14195 | 102,238,400 | -40.40(-0.28%) |
Dec 24, 2004 | 14166 | 14255 | 14134 | 14235 | 187,791,808 | +84.20(+0.60%) |
Dec 23, 2004 | 14213 | 14219 | 14117 | 14151 | 200,206,000 | -29.70(-0.21%) |
Dec 22, 2004 | 14235 | 14260 | 14136 | 14181 | 217,445,792 | -33.20(-0.23%) |
Dec 21, 2004 | 14000 | 14230 | 13957 | 14214 | 318,387,008 | +0.00(+0.00%) |
Dec 20, 2004 | 14000 | 14230 | 13957 | 14214 | 0 | +221.60(+1.58%) |
Dec 18, 2004 | 14014 | 14032 | 13905 | 13992 | 236,586,000 | -32.20(-0.23%) |
Dec 17, 2004 | 14104 | 14137 | 13977 | 14025 | 290,367,808 | -53.90(-0.38%) |
Dec 16, 2004 | 14054 | 14133 | 13997 | 14078 | 437,598,016 | +35.00(+0.25%) |
Dec 15, 2004 | 13965 | 14059 | 13950 | 14044 | 421,605,792 | +157.30(+1.13%) |
Dec 14, 2004 | 13875 | 13907 | 13760 | 13886 | 315,236,992 | +0.00(+0.00%) |
Dec 13, 2004 | 13875 | 13907 | 13760 | 13886 | 0 | -15.60(-0.11%) |
Dec 11, 2004 | 13965 | 14025 | 13870 | 13902 | 317,600,608 | -107.00(-0.76%) |
Dec 10, 2004 | 14009 | 14064 | 13910 | 14009 | 420,998,592 | -13.50(-0.10%) |
Dec 09, 2004 | 14157 | 14214 | 13984 | 14022 | 400,511,616 | -213.50(-1.50%) |
Dec 08, 2004 | 14197 | 14317 | 14184 | 14236 | 364,373,408 | -21.10(-0.15%) |
Dec 07, 2004 | 14256 | 14288 | 14166 | 14257 | 308,151,008 | +0.00(+0.00%) |
Dec 06, 2004 | 14256 | 14288 | 14166 | 14257 | 0 | +45.10(+0.32%) |
Dec 04, 2004 | 14264 | 14282 | 14150 | 14212 | 419,049,984 | -50.00(-0.35%) |
Dec 03, 2004 | 14312 | 14339 | 14226 | 14262 | 456,472,000 | +99.00(+0.70%) |
Dec 02, 2004 | 14006 | 14163 | 13936 | 14163 | 337,997,600 | +102.80(+0.73%) |