Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 5.438 | 5.549 | 5.230 | 5.414 | 2,948,174 | -0.03(-0.53%) |
Dec 29, 2005 | 5.617 | 5.617 | 5.433 | 5.443 | 2,143,522 | -0.20(-3.60%) |
Dec 28, 2005 | 5.660 | 5.704 | 5.568 | 5.646 | 2,270,019 | -0.01(-0.17%) |
Dec 27, 2005 | 5.781 | 5.800 | 5.655 | 5.655 | 1,695,092 | -0.15(-2.66%) |
Dec 23, 2005 | 5.974 | 5.984 | 5.762 | 5.810 | 1,886,314 | -0.16(-2.75%) |
Dec 22, 2005 | 6.124 | 6.158 | 5.945 | 5.974 | 1,737,447 | -0.15(-2.52%) |
Dec 21, 2005 | 5.979 | 6.216 | 5.974 | 6.129 | 2,550,635 | +0.15(+2.59%) |
Dec 20, 2005 | 6.129 | 6.216 | 5.800 | 5.974 | 5,079,255 | +0.55(+10.16%) |
Dec 19, 2005 | 5.491 | 5.607 | 5.375 | 5.423 | 3,095,945 | -0.07(-1.23%) |
Dec 16, 2005 | 5.655 | 5.810 | 5.394 | 5.491 | 6,761,938 | -0.50(-8.39%) |
Dec 15, 2005 | 6.071 | 6.197 | 5.945 | 5.994 | 1,724,526 | -0.13(-2.05%) |
Dec 14, 2005 | 6.071 | 6.158 | 5.936 | 6.119 | 2,286,610 | +0.05(+0.80%) |
Dec 13, 2005 | 6.023 | 6.177 | 5.907 | 6.071 | 1,715,072 | +0.04(+0.64%) |
Dec 12, 2005 | 6.023 | 6.071 | 5.984 | 6.032 | 1,126,429 | +0.02(+0.32%) |
Dec 09, 2005 | 5.858 | 6.129 | 5.800 | 6.013 | 1,957,077 | +0.13(+2.13%) |
Dec 08, 2005 | 6.071 | 6.168 | 5.839 | 5.887 | 2,600,585 | -0.18(-3.03%) |
Dec 07, 2005 | 6.342 | 6.342 | 6.042 | 6.071 | 1,822,898 | -0.20(-3.24%) |
Dec 06, 2005 | 6.245 | 6.477 | 6.245 | 6.274 | 1,317,415 | +0.06(+0.93%) |
Dec 05, 2005 | 6.409 | 6.477 | 6.129 | 6.216 | 1,893,735 | -0.19(-3.02%) |
Dec 02, 2005 | 6.429 | 6.757 | 6.351 | 6.409 | 3,513,706 | +0.08(+1.22%) |
Dec 01, 2005 | 6.042 | 6.622 | 6.042 | 6.332 | 3,204,687 | +0.34(+5.65%) |
Nov 30, 2005 | 5.955 | 6.061 | 5.868 | 5.994 | 1,221,827 | +0.15(+2.48%) |
Nov 29, 2005 | 5.974 | 6.226 | 5.829 | 5.849 | 1,178,952 | -0.11(-1.79%) |
Nov 28, 2005 | 6.032 | 6.090 | 5.897 | 5.955 | 1,364,862 | -0.08(-1.28%) |
Nov 25, 2005 | 5.916 | 6.071 | 5.897 | 6.032 | 275,031 | +0.10(+1.63%) |
Nov 23, 2005 | 5.878 | 6.071 | 5.849 | 5.936 | 724,484 | -0.02(-0.32%) |
Nov 22, 2005 | 6.042 | 6.148 | 5.907 | 5.955 | 1,595,514 | -0.12(-1.91%) |
Nov 21, 2005 | 5.994 | 6.245 | 5.897 | 6.071 | 2,098,072 | +0.08(+1.29%) |
Nov 18, 2005 | 5.733 | 6.187 | 5.684 | 5.994 | 3,310,632 | +0.34(+5.98%) |
Nov 17, 2005 | 5.510 | 5.781 | 5.462 | 5.655 | 2,752,612 | +0.18(+3.36%) |
Nov 16, 2005 | 5.462 | 5.578 | 5.414 | 5.472 | 1,634,024 | -0.02(-0.35%) |
Nov 15, 2005 | 5.501 | 5.530 | 5.423 | 5.491 | 1,144,896 | +0.03(+0.53%) |
Nov 14, 2005 | 5.559 | 5.646 | 5.443 | 5.462 | 2,038,510 | -0.09(-1.57%) |
Nov 11, 2005 | 5.549 | 5.655 | 5.530 | 5.549 | 1,199,231 | +0.00(+0.00%) |
Nov 10, 2005 | 5.655 | 5.704 | 5.443 | 5.549 | 1,684,882 | -0.09(-1.54%) |
Nov 09, 2005 | 5.578 | 5.684 | 5.414 | 5.636 | 1,775,637 | +0.09(+1.57%) |
Nov 08, 2005 | 5.665 | 5.704 | 5.462 | 5.549 | 1,503,231 | -0.06(-1.03%) |
Nov 07, 2005 | 5.636 | 5.723 | 5.559 | 5.607 | 1,924,797 | +0.07(+1.22%) |
Nov 04, 2005 | 5.472 | 5.694 | 5.385 | 5.539 | 2,151,039 | +0.05(+0.88%) |
Nov 03, 2005 | 5.356 | 5.549 | 5.307 | 5.491 | 2,028,993 | +0.17(+3.27%) |
Nov 02, 2005 | 5.211 | 5.327 | 5.162 | 5.317 | 2,037,177 | +0.09(+1.66%) |
Nov 01, 2005 | 5.085 | 5.269 | 4.979 | 5.230 | 2,188,115 | +0.13(+2.46%) |
Oct 31, 2005 | 5.017 | 5.133 | 4.988 | 5.104 | 1,832,406 | +0.14(+2.72%) |
Oct 28, 2005 | 4.824 | 5.327 | 4.756 | 4.969 | 3,818,746 | +0.14(+2.80%) |
Oct 27, 2005 | 4.747 | 5.075 | 4.698 | 4.834 | 10,413,649 | +0.61(+14.42%) |
Oct 26, 2005 | 4.447 | 4.495 | 4.157 | 4.225 | 2,118,258 | -0.20(-4.59%) |
Oct 25, 2005 | 4.312 | 4.495 | 4.302 | 4.428 | 1,898,360 | +0.12(+2.69%) |
Oct 24, 2005 | 4.089 | 4.312 | 4.070 | 4.312 | 1,821,527 | +0.22(+5.44%) |
Oct 21, 2005 | 3.944 | 4.138 | 3.935 | 4.089 | 1,319,586 | +0.15(+3.68%) |
Oct 20, 2005 | 3.906 | 4.051 | 3.886 | 3.944 | 1,065,436 | +0.05(+1.24%) |
Oct 19, 2005 | 3.819 | 3.915 | 3.741 | 3.896 | 1,479,745 | +0.05(+1.26%) |
Oct 18, 2005 | 3.751 | 3.848 | 3.683 | 3.848 | 1,216,465 | +0.08(+2.05%) |
Oct 17, 2005 | 3.712 | 3.838 | 3.645 | 3.770 | 1,001,372 | +0.06(+1.56%) |
Oct 14, 2005 | 3.693 | 3.838 | 3.616 | 3.712 | 1,204,421 | +0.05(+1.32%) |
Oct 13, 2005 | 3.558 | 3.683 | 3.451 | 3.664 | 1,402,108 | +0.13(+3.55%) |
Oct 12, 2005 | 3.635 | 3.654 | 3.480 | 3.538 | 2,733,860 | -0.12(-3.17%) |
Oct 11, 2005 | 3.983 | 4.051 | 3.596 | 3.654 | 3,004,867 | -0.31(-7.80%) |
Oct 10, 2005 | 3.935 | 4.051 | 3.935 | 3.964 | 1,491,688 | +0.01(+0.24%) |
Oct 07, 2005 | 3.964 | 4.041 | 3.896 | 3.954 | 2,783,658 | +0.02(+0.49%) |
Oct 06, 2005 | 4.051 | 4.157 | 3.867 | 3.935 | 1,314,871 | -0.11(-2.63%) |
Oct 05, 2005 | 4.215 | 4.283 | 4.022 | 4.041 | 866,620 | -0.21(-5.00%) |
Oct 04, 2005 | 4.331 | 4.399 | 4.234 | 4.254 | 944,530 | -0.09(-2.00%) |
Oct 03, 2005 | 4.244 | 4.350 | 4.205 | 4.341 | 1,177,901 | +0.13(+2.98%) |
Sep 30, 2005 | 4.254 | 4.302 | 4.196 | 4.215 | 1,054,221 | -0.04(-0.91%) |
Sep 29, 2005 | 4.041 | 4.283 | 4.031 | 4.254 | 1,077,108 | +0.20(+5.01%) |
Sep 28, 2005 | 4.041 | 4.109 | 3.954 | 4.051 | 1,660,046 | +0.05(+1.21%) |
Sep 27, 2005 | 4.157 | 4.176 | 3.944 | 4.002 | 1,676,673 | -0.15(-3.72%) |
Sep 26, 2005 | 4.196 | 4.302 | 4.099 | 4.157 | 1,153,523 | -0.04(-0.92%) |
Sep 23, 2005 | 4.196 | 4.389 | 4.109 | 4.196 | 2,283,212 | -0.14(-3.12%) |
Sep 22, 2005 | 4.331 | 4.515 | 4.205 | 4.331 | 2,189,387 | -0.15(-3.45%) |
Sep 21, 2005 | 4.679 | 4.737 | 4.408 | 4.486 | 2,687,276 | -0.19(-4.13%) |
Sep 20, 2005 | 4.582 | 4.853 | 4.582 | 4.679 | 1,736,732 | +0.10(+2.11%) |
Sep 19, 2005 | 4.747 | 4.853 | 4.515 | 4.582 | 1,397,325 | -0.15(-3.27%) |
Sep 16, 2005 | 4.882 | 4.940 | 4.669 | 4.737 | 2,544,991 | -0.14(-2.78%) |
Sep 15, 2005 | 5.066 | 5.182 | 4.824 | 4.872 | 1,921,597 | -0.19(-3.82%) |
Sep 14, 2005 | 5.221 | 5.317 | 5.066 | 5.066 | 1,457,177 | -0.17(-3.32%) |
Sep 13, 2005 | 5.056 | 5.307 | 5.056 | 5.240 | 1,257,532 | +0.02(+0.37%) |
Sep 12, 2005 | 5.404 | 5.404 | 5.133 | 5.220 | 2,443,454 | -0.15(-2.70%) |
Sep 09, 2005 | 5.278 | 5.607 | 5.230 | 5.365 | 2,639,173 | +0.18(+3.54%) |
Sep 08, 2005 | 4.872 | 5.201 | 4.872 | 5.182 | 1,843,528 | +0.28(+5.72%) |
Sep 07, 2005 | 4.863 | 4.979 | 4.834 | 4.901 | 1,232,395 | +0.04(+0.80%) |
Sep 06, 2005 | 4.805 | 4.930 | 4.766 | 4.863 | 788,614 | +0.08(+1.62%) |
Sep 02, 2005 | 4.737 | 4.814 | 4.698 | 4.785 | 846,801 | +0.05(+1.02%) |
Sep 01, 2005 | 4.959 | 4.998 | 4.708 | 4.737 | 1,490,215 | -0.19(-3.92%) |
Aug 31, 2005 | 4.766 | 4.930 | 4.747 | 4.930 | 1,291,806 | +0.18(+3.87%) |
Aug 30, 2005 | 4.718 | 4.872 | 4.669 | 4.747 | 1,060,029 | -0.02(-0.41%) |
Aug 29, 2005 | 4.698 | 4.892 | 4.689 | 4.766 | 941,885 | +0.00(+0.00%) |
Aug 26, 2005 | 4.882 | 4.979 | 4.766 | 4.766 | 1,683,819 | -0.14(-2.76%) |
Aug 25, 2005 | 4.853 | 4.940 | 4.834 | 4.901 | 664,270 | +0.04(+0.80%) |
Aug 24, 2005 | 4.708 | 5.143 | 4.640 | 4.863 | 3,285,838 | -0.07(-1.37%) |
Aug 23, 2005 | 5.114 | 5.153 | 4.921 | 4.930 | 1,242,762 | -0.20(-3.95%) |
Aug 22, 2005 | 4.872 | 5.240 | 4.863 | 5.133 | 1,836,821 | +0.09(+1.72%) |
Aug 19, 2005 | 4.988 | 5.172 | 4.959 | 5.046 | 713,157 | +0.03(+0.58%) |
Aug 18, 2005 | 5.114 | 5.201 | 4.979 | 5.017 | 1,156,457 | -0.12(-2.26%) |
Aug 17, 2005 | 5.037 | 5.172 | 5.017 | 5.133 | 932,173 | +0.13(+2.51%) |
Aug 16, 2005 | 5.017 | 5.068 | 4.959 | 5.008 | 1,189,431 | -0.05(-0.96%) |
Aug 15, 2005 | 5.017 | 5.114 | 4.959 | 5.056 | 1,444,874 | +0.02(+0.38%) |
Aug 12, 2005 | 5.230 | 5.230 | 5.017 | 5.037 | 1,919,001 | -0.18(-3.52%) |
Aug 11, 2005 | 5.046 | 5.230 | 5.017 | 5.220 | 1,621,991 | +0.19(+3.85%) |
Aug 10, 2005 | 4.930 | 5.143 | 4.921 | 5.027 | 1,906,076 | +0.13(+2.56%) |
Aug 09, 2005 | 4.853 | 4.950 | 4.766 | 4.901 | 1,032,802 | +0.09(+1.81%) |
Aug 08, 2005 | 4.766 | 4.843 | 4.718 | 4.814 | 1,855,368 | +0.07(+1.43%) |
Aug 05, 2005 | 4.679 | 4.814 | 4.592 | 4.747 | 1,075,189 | +0.04(+0.82%) |
Aug 04, 2005 | 4.766 | 4.795 | 4.660 | 4.708 | 1,294,871 | -0.06(-1.22%) |
Aug 03, 2005 | 4.766 | 4.882 | 4.679 | 4.766 | 1,351,440 | -0.04(-0.80%) |
Aug 02, 2005 | 4.814 | 4.853 | 4.718 | 4.805 | 1,679,693 | +0.05(+1.02%) |
Aug 01, 2005 | 4.486 | 4.814 | 4.486 | 4.756 | 2,699,926 | +0.25(+5.58%) |
Jul 29, 2005 | 4.592 | 4.592 | 4.254 | 4.505 | 5,736,370 | -0.09(-1.89%) |
Jul 28, 2005 | 4.950 | 5.018 | 4.515 | 4.592 | 14,784,537 | -1.03(-18.38%) |
Jul 27, 2005 | 5.771 | 5.916 | 5.597 | 5.626 | 2,524,678 | -0.17(-3.00%) |
Jul 26, 2005 | 5.684 | 5.858 | 5.636 | 5.800 | 3,466,649 | +0.25(+4.53%) |
Jul 25, 2005 | 5.510 | 5.694 | 5.433 | 5.549 | 1,419,730 | +0.01(+0.17%) |
Jul 22, 2005 | 5.481 | 5.559 | 5.414 | 5.539 | 1,499,579 | +0.13(+2.32%) |
Jul 21, 2005 | 5.491 | 5.617 | 5.346 | 5.414 | 1,952,992 | -0.07(-1.23%) |
Jul 20, 2005 | 5.317 | 5.559 | 5.153 | 5.481 | 1,853,303 | +0.09(+1.61%) |
Jul 19, 2005 | 5.269 | 5.462 | 5.220 | 5.394 | 1,265,146 | +0.13(+2.39%) |
Jul 18, 2005 | 5.230 | 5.317 | 5.085 | 5.269 | 1,128,797 | -0.05(-0.91%) |
Jul 15, 2005 | 5.230 | 5.365 | 5.075 | 5.317 | 1,470,262 | +0.04(+0.73%) |
Jul 14, 2005 | 5.027 | 5.365 | 5.008 | 5.278 | 3,336,741 | +0.30(+6.02%) |
Jul 13, 2005 | 5.017 | 5.027 | 4.853 | 4.979 | 1,362,885 | -0.04(-0.77%) |
Jul 12, 2005 | 4.959 | 5.056 | 4.853 | 5.017 | 1,254,779 | +0.05(+0.97%) |
Jul 11, 2005 | 4.814 | 5.075 | 4.795 | 4.969 | 3,172,474 | +0.20(+4.26%) |
Jul 08, 2005 | 4.534 | 4.805 | 4.466 | 4.766 | 2,113,175 | +0.22(+4.89%) |
Jul 07, 2005 | 4.360 | 4.592 | 4.350 | 4.544 | 1,132,122 | +0.02(+0.43%) |
Jul 06, 2005 | 4.524 | 4.640 | 4.486 | 4.524 | 2,282,409 | -0.08(-1.68%) |
Jul 05, 2005 | 4.341 | 4.611 | 4.273 | 4.602 | 3,079,757 | +0.23(+5.31%) |
Jul 01, 2005 | 4.379 | 4.486 | 4.302 | 4.370 | 698,021 | -0.01(-0.22%) |
Jun 30, 2005 | 4.389 | 4.466 | 4.341 | 4.379 | 959,345 | -0.03(-0.66%) |
Jun 29, 2005 | 4.437 | 4.505 | 4.350 | 4.408 | 830,033 | -0.06(-1.30%) |
Jun 28, 2005 | 4.428 | 4.534 | 4.408 | 4.466 | 1,388,678 | +0.07(+1.54%) |
Jun 27, 2005 | 4.399 | 4.524 | 4.302 | 4.399 | 3,052,337 | -0.05(-1.09%) |
Jun 24, 2005 | 4.689 | 4.689 | 4.205 | 4.447 | 9,903,922 | -0.23(-4.96%) |
Jun 23, 2005 | 4.698 | 4.756 | 4.553 | 4.679 | 2,627,292 | -0.02(-0.41%) |
Jun 22, 2005 | 4.737 | 4.834 | 4.679 | 4.698 | 2,141,468 | -0.02(-0.41%) |
Jun 21, 2005 | 4.834 | 4.872 | 4.698 | 4.718 | 1,281,385 | -0.08(-1.61%) |
Jun 20, 2005 | 4.824 | 4.872 | 4.727 | 4.795 | 1,431,247 | -0.04(-0.80%) |
Jun 17, 2005 | 4.824 | 4.979 | 4.776 | 4.834 | 1,680,828 | +0.00(+0.00%) |
Jun 16, 2005 | 4.863 | 4.979 | 4.814 | 4.834 | 3,087,324 | +0.00(+0.00%) |
Jun 15, 2005 | 4.805 | 4.901 | 4.592 | 4.834 | 4,449,960 | +0.00(+0.00%) |
Jun 14, 2005 | 4.901 | 4.921 | 4.737 | 4.834 | 3,570,874 | -0.06(-1.19%) |
Jun 13, 2005 | 4.814 | 5.027 | 4.785 | 4.892 | 4,382,023 | +0.09(+1.81%) |
Jun 10, 2005 | 4.679 | 4.843 | 4.621 | 4.805 | 3,289,215 | +0.11(+2.26%) |
Jun 09, 2005 | 4.592 | 4.727 | 4.544 | 4.698 | 1,405,922 | +0.07(+1.46%) |
Jun 08, 2005 | 4.582 | 4.718 | 4.524 | 4.631 | 2,661,840 | +0.06(+1.27%) |
Jun 07, 2005 | 4.428 | 4.727 | 4.399 | 4.573 | 4,164,725 | +0.14(+3.05%) |
Jun 06, 2005 | 4.447 | 4.563 | 4.292 | 4.437 | 2,615,807 | -0.02(-0.43%) |
Jun 03, 2005 | 4.292 | 4.679 | 4.225 | 4.457 | 5,692,943 | +0.15(+3.60%) |
Jun 02, 2005 | 3.616 | 4.302 | 3.577 | 4.302 | 7,854,876 | +0.68(+18.67%) |
Jun 01, 2005 | 3.393 | 3.625 | 3.355 | 3.625 | 2,477,538 | +0.18(+5.34%) |
May 31, 2005 | 3.432 | 3.538 | 3.364 | 3.442 | 3,543,735 | +0.00(+0.00%) |
May 27, 2005 | 3.306 | 3.471 | 3.287 | 3.442 | 2,787,309 | +0.15(+4.71%) |
May 26, 2005 | 3.142 | 3.335 | 3.132 | 3.287 | 2,118,632 | +0.15(+4.94%) |
May 25, 2005 | 3.200 | 3.229 | 3.094 | 3.132 | 825,225 | -0.06(-1.82%) |
May 24, 2005 | 3.190 | 3.219 | 3.055 | 3.190 | 952,280 | +0.05(+1.54%) |
May 23, 2005 | 3.181 | 3.219 | 3.084 | 3.142 | 2,356,954 | +0.00(+0.00%) |
May 20, 2005 | 3.161 | 3.190 | 3.036 | 3.142 | 1,244,312 | +0.01(+0.31%) |
May 19, 2005 | 3.016 | 3.161 | 2.997 | 3.132 | 1,568,447 | +0.10(+3.18%) |
May 18, 2005 | 2.891 | 3.045 | 2.823 | 3.036 | 2,626,891 | +0.16(+5.72%) |
May 17, 2005 | 2.978 | 2.978 | 2.804 | 2.871 | 4,277,771 | -0.08(-2.62%) |
May 16, 2005 | 2.939 | 2.997 | 2.775 | 2.949 | 1,618,395 | +0.11(+3.74%) |
May 13, 2005 | 2.910 | 3.007 | 2.775 | 2.842 | 6,471,530 | -0.14(-4.55%) |
May 12, 2005 | 3.219 | 3.248 | 2.968 | 2.978 | 4,859,656 | -0.22(-6.95%) |
May 11, 2005 | 3.219 | 3.277 | 3.123 | 3.200 | 1,400,694 | -0.01(-0.30%) |
May 10, 2005 | 3.200 | 3.374 | 3.142 | 3.210 | 1,627,152 | +0.06(+1.84%) |
May 09, 2005 | 3.103 | 3.287 | 3.094 | 3.152 | 1,560,120 | +0.01(+0.31%) |
May 06, 2005 | 3.094 | 3.210 | 2.997 | 3.142 | 1,974,606 | +0.16(+5.52%) |
May 05, 2005 | 3.094 | 3.355 | 2.891 | 2.978 | 4,772,433 | -0.34(-10.20%) |
May 04, 2005 | 3.065 | 3.422 | 3.045 | 3.316 | 3,418,535 | +0.29(+9.58%) |
May 03, 2005 | 3.094 | 3.161 | 2.997 | 3.026 | 1,648,952 | -0.02(-0.64%) |
May 02, 2005 | 3.239 | 3.355 | 3.045 | 3.045 | 1,467,005 | -0.08(-2.48%) |
Apr 29, 2005 | 3.287 | 3.335 | 2.978 | 3.123 | 2,207,889 | -0.22(-6.65%) |
Apr 28, 2005 | 3.442 | 3.500 | 3.345 | 3.345 | 1,603,105 | -0.04(-1.14%) |
Apr 27, 2005 | 3.297 | 3.422 | 3.219 | 3.384 | 1,045,004 | +0.02(+0.57%) |
Apr 26, 2005 | 3.306 | 3.403 | 3.229 | 3.364 | 915,785 | +0.09(+2.65%) |
Apr 25, 2005 | 3.326 | 3.355 | 3.210 | 3.277 | 894,046 | +0.08(+2.42%) |
Apr 22, 2005 | 3.442 | 3.538 | 3.190 | 3.200 | 1,759,964 | -0.28(-8.06%) |
Apr 21, 2005 | 3.239 | 3.500 | 3.161 | 3.480 | 1,483,987 | +0.32(+10.09%) |
Apr 20, 2005 | 3.422 | 3.548 | 3.113 | 3.161 | 2,203,347 | -0.14(-4.11%) |
Apr 19, 2005 | 2.997 | 3.364 | 2.987 | 3.297 | 2,621,614 | +0.32(+10.71%) |
Apr 18, 2005 | 3.142 | 3.152 | 2.958 | 2.978 | 2,908,647 | -0.07(-2.22%) |
Apr 15, 2005 | 3.190 | 3.297 | 2.997 | 3.045 | 4,976,703 | -0.24(-7.35%) |
Apr 14, 2005 | 3.567 | 3.654 | 3.229 | 3.287 | 2,382,164 | -0.25(-7.10%) |
Apr 13, 2005 | 3.780 | 3.790 | 3.500 | 3.538 | 1,664,341 | -0.23(-6.15%) |
Apr 12, 2005 | 3.886 | 3.906 | 3.664 | 3.770 | 1,249,086 | -0.11(-2.74%) |
Apr 11, 2005 | 3.973 | 4.002 | 3.857 | 3.877 | 622,937 | -0.04(-0.99%) |
Apr 08, 2005 | 4.070 | 4.109 | 3.915 | 3.915 | 688,235 | -0.16(-4.03%) |
Apr 07, 2005 | 3.964 | 4.118 | 3.915 | 4.080 | 1,034,575 | +0.17(+4.46%) |
Apr 06, 2005 | 3.944 | 3.973 | 3.886 | 3.906 | 960,459 | +0.07(+1.76%) |
Apr 05, 2005 | 3.896 | 4.022 | 3.809 | 3.838 | 1,528,060 | +0.02(+0.51%) |
Apr 04, 2005 | 3.848 | 3.867 | 3.770 | 3.819 | 1,180,337 | +0.03(+0.77%) |
Apr 01, 2005 | 3.722 | 3.838 | 3.625 | 3.790 | 1,894,302 | +0.06(+1.55%) |
Mar 31, 2005 | 3.761 | 3.828 | 3.645 | 3.732 | 1,157,309 | -0.04(-1.03%) |
Mar 30, 2005 | 3.751 | 3.819 | 3.674 | 3.770 | 960,862 | +0.06(+1.56%) |
Mar 29, 2005 | 3.867 | 3.877 | 3.683 | 3.712 | 1,321,105 | -0.15(-4.00%) |
Mar 28, 2005 | 3.896 | 4.012 | 3.857 | 3.867 | 1,083,963 | -0.03(-0.74%) |
Mar 24, 2005 | 3.877 | 3.983 | 3.867 | 3.896 | 743,631 | +0.07(+1.77%) |
Mar 23, 2005 | 3.915 | 4.012 | 3.828 | 3.828 | 1,763,942 | -0.09(-2.22%) |
Mar 22, 2005 | 4.012 | 4.157 | 3.906 | 3.915 | 991,891 | -0.08(-1.94%) |
Mar 21, 2005 | 4.060 | 4.080 | 3.973 | 3.993 | 771,720 | -0.02(-0.48%) |
Mar 18, 2005 | 4.060 | 4.176 | 3.973 | 4.012 | 1,822,206 | -0.03(-0.72%) |
Mar 17, 2005 | 3.886 | 4.099 | 3.857 | 4.041 | 1,619,856 | +0.16(+4.24%) |
Mar 16, 2005 | 4.022 | 4.041 | 3.741 | 3.877 | 3,129,749 | -0.15(-3.84%) |
Mar 15, 2005 | 4.225 | 4.283 | 3.915 | 4.031 | 1,900,643 | -0.16(-3.92%) |
Mar 14, 2005 | 4.186 | 4.234 | 4.138 | 4.196 | 1,448,049 | +0.07(+1.64%) |
Mar 11, 2005 | 4.215 | 4.341 | 4.070 | 4.128 | 2,147,787 | -0.08(-1.84%) |
Mar 10, 2005 | 4.756 | 4.795 | 4.147 | 4.205 | 5,980,480 | -0.55(-11.59%) |
Mar 09, 2005 | 4.737 | 4.950 | 4.737 | 4.756 | 6,246,034 | +0.11(+2.29%) |
Mar 08, 2005 | 4.515 | 4.766 | 4.476 | 4.650 | 2,805,969 | +0.10(+2.12%) |
Mar 07, 2005 | 4.360 | 4.592 | 4.263 | 4.553 | 3,413,343 | +0.24(+5.61%) |
Mar 04, 2005 | 4.350 | 4.408 | 4.157 | 4.312 | 1,772,147 | +0.02(+0.45%) |
Mar 03, 2005 | 4.428 | 4.466 | 4.205 | 4.292 | 1,585,078 | -0.12(-2.63%) |
Mar 02, 2005 | 4.428 | 4.457 | 4.292 | 4.408 | 1,342,115 | +0.01(+0.22%) |
Mar 01, 2005 | 4.302 | 4.495 | 4.283 | 4.399 | 1,321,255 | +0.17(+4.12%) |
Feb 28, 2005 | 4.234 | 4.360 | 4.128 | 4.225 | 1,213,307 | -0.04(-0.91%) |
Feb 25, 2005 | 4.205 | 4.302 | 4.157 | 4.263 | 998,251 | +0.07(+1.61%) |
Feb 24, 2005 | 4.109 | 4.225 | 4.070 | 4.196 | 955,148 | +0.07(+1.64%) |
Feb 23, 2005 | 4.089 | 4.196 | 4.012 | 4.128 | 1,172,080 | +0.04(+0.95%) |
Feb 22, 2005 | 4.128 | 4.244 | 3.983 | 4.089 | 1,482,840 | +0.08(+1.93%) |
Feb 18, 2005 | 4.060 | 4.118 | 3.944 | 4.012 | 537,278 | +0.00(+0.00%) |
Feb 17, 2005 | 4.109 | 4.225 | 4.012 | 4.012 | 966,552 | -0.15(-3.49%) |
Feb 16, 2005 | 4.128 | 4.186 | 3.964 | 4.157 | 1,816,884 | +0.05(+1.18%) |
Feb 15, 2005 | 3.983 | 4.283 | 3.964 | 4.109 | 2,103,197 | +0.09(+2.16%) |
Feb 14, 2005 | 4.031 | 4.080 | 3.954 | 4.022 | 1,185,295 | +0.02(+0.48%) |
Feb 11, 2005 | 3.683 | 4.109 | 3.654 | 4.002 | 2,806,526 | +0.35(+9.52%) |
Feb 10, 2005 | 3.848 | 3.867 | 3.606 | 3.654 | 3,422,769 | -0.15(-4.06%) |
Feb 09, 2005 | 4.302 | 4.312 | 3.761 | 3.809 | 7,587,528 | -0.87(-18.60%) |
Feb 08, 2005 | 4.476 | 4.679 | 4.476 | 4.679 | 1,499,434 | +0.15(+3.20%) |
Feb 07, 2005 | 4.689 | 4.698 | 4.476 | 4.534 | 1,126,550 | -0.07(-1.47%) |
Feb 04, 2005 | 4.370 | 4.640 | 4.301 | 4.602 | 1,322,917 | +0.25(+5.78%) |
Feb 03, 2005 | 4.408 | 4.486 | 4.234 | 4.350 | 1,089,064 | -0.11(-2.39%) |
Feb 02, 2005 | 4.389 | 4.524 | 4.341 | 4.457 | 1,705,689 | +0.14(+3.13%) |
Feb 01, 2005 | 4.302 | 4.350 | 4.244 | 4.321 | 1,605,312 | +0.04(+0.90%) |
Jan 31, 2005 | 4.215 | 4.331 | 4.205 | 4.283 | 1,321,142 | +0.13(+3.02%) |
Jan 28, 2005 | 4.254 | 4.283 | 4.128 | 4.157 | 1,355,033 | -0.06(-1.38%) |
Jan 27, 2005 | 4.244 | 4.360 | 4.147 | 4.215 | 1,565,718 | +0.00(+0.00%) |
Jan 26, 2005 | 4.196 | 4.244 | 4.060 | 4.215 | 1,343,507 | +0.10(+2.35%) |
Jan 25, 2005 | 4.157 | 4.234 | 4.060 | 4.118 | 856,652 | -0.04(-0.93%) |
Jan 24, 2005 | 4.350 | 4.437 | 4.109 | 4.157 | 1,467,344 | -0.19(-4.44%) |
Jan 21, 2005 | 4.399 | 4.515 | 4.302 | 4.350 | 1,351,722 | -0.05(-1.10%) |
Jan 20, 2005 | 4.476 | 4.495 | 4.321 | 4.399 | 1,646,234 | -0.13(-2.78%) |
Jan 19, 2005 | 4.621 | 4.727 | 4.515 | 4.524 | 1,635,090 | -0.11(-2.30%) |
Jan 18, 2005 | 4.582 | 4.718 | 4.457 | 4.631 | 1,372,108 | +0.09(+1.91%) |
Jan 14, 2005 | 4.495 | 4.602 | 4.234 | 4.544 | 4,289,882 | -0.02(-0.42%) |
Jan 13, 2005 | 4.650 | 4.727 | 4.495 | 4.563 | 1,209,022 | -0.12(-2.48%) |
Jan 12, 2005 | 4.805 | 4.901 | 4.592 | 4.679 | 1,827,897 | -0.08(-1.63%) |
Jan 11, 2005 | 4.901 | 4.921 | 4.602 | 4.756 | 2,879,253 | -0.16(-3.34%) |
Jan 10, 2005 | 4.998 | 5.114 | 4.872 | 4.921 | 1,914,745 | -0.14(-2.68%) |
Jan 07, 2005 | 5.317 | 5.404 | 5.008 | 5.056 | 2,033,227 | -0.22(-4.21%) |
Jan 06, 2005 | 5.433 | 5.452 | 5.153 | 5.278 | 3,143,821 | -0.11(-1.97%) |
Jan 05, 2005 | 5.723 | 5.752 | 5.133 | 5.385 | 5,130,087 | -0.40(-6.86%) |
Jan 04, 2005 | 6.284 | 6.351 | 5.733 | 5.781 | 2,534,781 | -0.50(-8.00%) |