Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.256 | 4.305 | 4.198 | 4.218 | 1,053,563 | -0.04(-0.91%) |
Sep 29, 2005 | 4.043 | 4.285 | 4.034 | 4.256 | 1,076,435 | +0.20(+5.01%) |
Sep 28, 2005 | 4.043 | 4.111 | 3.956 | 4.053 | 1,659,009 | +0.05(+1.21%) |
Sep 27, 2005 | 4.160 | 4.179 | 3.947 | 4.005 | 1,675,626 | -0.15(-3.72%) |
Sep 26, 2005 | 4.198 | 4.305 | 4.102 | 4.160 | 1,152,802 | -0.04(-0.92%) |
Sep 23, 2005 | 4.198 | 4.392 | 4.111 | 4.198 | 2,281,786 | -0.14(-3.13%) |
Sep 22, 2005 | 4.334 | 4.517 | 4.208 | 4.334 | 2,188,020 | -0.15(-3.45%) |
Sep 21, 2005 | 4.682 | 4.740 | 4.411 | 4.488 | 2,685,597 | -0.19(-4.13%) |
Sep 20, 2005 | 4.585 | 4.856 | 4.585 | 4.682 | 1,735,647 | +0.10(+2.11%) |
Sep 19, 2005 | 4.750 | 4.856 | 4.517 | 4.585 | 1,396,452 | -0.15(-3.27%) |
Sep 16, 2005 | 4.885 | 4.943 | 4.672 | 4.740 | 2,543,402 | -0.14(-2.78%) |
Sep 15, 2005 | 5.069 | 5.185 | 4.827 | 4.875 | 1,920,397 | -0.19(-3.82%) |
Sep 14, 2005 | 5.225 | 5.320 | 5.069 | 5.069 | 1,456,267 | -0.17(-3.32%) |
Sep 13, 2005 | 5.059 | 5.311 | 5.059 | 5.243 | 1,256,747 | +0.02(+0.37%) |
Sep 12, 2005 | 5.407 | 5.407 | 5.137 | 5.224 | 2,441,928 | -0.15(-2.70%) |
Sep 09, 2005 | 5.282 | 5.611 | 5.233 | 5.369 | 2,637,524 | +0.18(+3.54%) |
Sep 08, 2005 | 4.875 | 5.204 | 4.875 | 5.185 | 1,842,377 | +0.28(+5.72%) |
Sep 07, 2005 | 4.866 | 4.982 | 4.837 | 4.904 | 1,231,625 | +0.04(+0.80%) |
Sep 06, 2005 | 4.808 | 4.933 | 4.769 | 4.866 | 788,122 | +0.08(+1.62%) |
Sep 02, 2005 | 4.740 | 4.817 | 4.701 | 4.788 | 846,272 | +0.05(+1.02%) |
Sep 01, 2005 | 4.962 | 5.001 | 4.711 | 4.740 | 1,489,284 | -0.19(-3.92%) |
Aug 31, 2005 | 4.769 | 4.933 | 4.750 | 4.933 | 1,290,999 | +0.18(+3.87%) |
Aug 30, 2005 | 4.721 | 4.875 | 4.672 | 4.750 | 1,059,366 | -0.02(-0.41%) |
Aug 29, 2005 | 4.701 | 4.895 | 4.692 | 4.769 | 941,297 | +0.00(+0.00%) |
Aug 26, 2005 | 4.885 | 4.982 | 4.769 | 4.769 | 1,682,767 | -0.14(-2.76%) |
Aug 25, 2005 | 4.856 | 4.943 | 4.837 | 4.904 | 663,856 | +0.04(+0.80%) |
Aug 24, 2005 | 4.711 | 5.146 | 4.643 | 4.866 | 3,283,785 | -0.07(-1.37%) |
Aug 23, 2005 | 5.117 | 5.156 | 4.924 | 4.933 | 1,241,985 | -0.20(-3.95%) |
Aug 22, 2005 | 4.875 | 5.243 | 4.866 | 5.137 | 1,835,674 | +0.09(+1.72%) |
Aug 19, 2005 | 4.991 | 5.175 | 4.962 | 5.049 | 712,711 | +0.03(+0.58%) |
Aug 18, 2005 | 5.117 | 5.204 | 4.982 | 5.020 | 1,155,734 | -0.12(-2.26%) |
Aug 17, 2005 | 5.040 | 5.175 | 5.020 | 5.137 | 931,591 | +0.13(+2.51%) |
Aug 16, 2005 | 5.020 | 5.071 | 4.962 | 5.011 | 1,188,688 | -0.05(-0.96%) |
Aug 15, 2005 | 5.020 | 5.117 | 4.962 | 5.059 | 1,443,971 | +0.02(+0.38%) |
Aug 12, 2005 | 5.233 | 5.233 | 5.020 | 5.040 | 1,917,802 | -0.18(-3.52%) |
Aug 11, 2005 | 5.049 | 5.233 | 5.020 | 5.224 | 1,620,978 | +0.19(+3.85%) |
Aug 10, 2005 | 4.933 | 5.146 | 4.924 | 5.030 | 1,904,885 | +0.13(+2.56%) |
Aug 09, 2005 | 4.856 | 4.953 | 4.769 | 4.904 | 1,032,157 | +0.09(+1.81%) |
Aug 08, 2005 | 4.769 | 4.846 | 4.721 | 4.817 | 1,854,209 | +0.07(+1.43%) |
Aug 05, 2005 | 4.682 | 4.817 | 4.595 | 4.750 | 1,074,517 | +0.04(+0.82%) |
Aug 04, 2005 | 4.769 | 4.798 | 4.663 | 4.711 | 1,294,063 | -0.06(-1.22%) |
Aug 03, 2005 | 4.769 | 4.885 | 4.682 | 4.769 | 1,350,596 | -0.04(-0.80%) |
Aug 02, 2005 | 4.817 | 4.856 | 4.721 | 4.808 | 1,678,643 | +0.05(+1.02%) |
Aug 01, 2005 | 4.488 | 4.817 | 4.488 | 4.759 | 2,698,239 | +0.25(+5.58%) |
Jul 29, 2005 | 4.595 | 4.595 | 4.256 | 4.508 | 5,732,787 | -0.09(-1.89%) |
Jul 28, 2005 | 4.953 | 5.021 | 4.517 | 4.595 | 14,775,302 | -1.04(-18.38%) |
Jul 27, 2005 | 5.775 | 5.920 | 5.601 | 5.630 | 2,523,101 | -0.17(-3.00%) |
Jul 26, 2005 | 5.688 | 5.862 | 5.640 | 5.804 | 3,464,484 | +0.25(+4.53%) |
Jul 25, 2005 | 5.514 | 5.698 | 5.436 | 5.553 | 1,418,843 | +0.01(+0.17%) |
Jul 22, 2005 | 5.485 | 5.562 | 5.417 | 5.543 | 1,498,642 | +0.13(+2.32%) |
Jul 21, 2005 | 5.494 | 5.620 | 5.349 | 5.417 | 1,951,772 | -0.07(-1.23%) |
Jul 20, 2005 | 5.320 | 5.562 | 5.156 | 5.485 | 1,852,146 | +0.09(+1.61%) |
Jul 19, 2005 | 5.272 | 5.465 | 5.224 | 5.398 | 1,264,356 | +0.13(+2.39%) |
Jul 18, 2005 | 5.233 | 5.320 | 5.088 | 5.272 | 1,128,092 | -0.05(-0.91%) |
Jul 15, 2005 | 5.233 | 5.369 | 5.079 | 5.320 | 1,469,344 | +0.04(+0.73%) |
Jul 14, 2005 | 5.030 | 5.369 | 5.011 | 5.282 | 3,334,657 | +0.30(+6.02%) |
Jul 13, 2005 | 5.020 | 5.030 | 4.856 | 4.982 | 1,362,034 | -0.04(-0.77%) |
Jul 12, 2005 | 4.962 | 5.059 | 4.856 | 5.020 | 1,253,995 | +0.05(+0.97%) |
Jul 11, 2005 | 4.817 | 5.079 | 4.798 | 4.972 | 3,170,493 | +0.20(+4.26%) |
Jul 08, 2005 | 4.537 | 4.808 | 4.469 | 4.769 | 2,111,855 | +0.22(+4.89%) |
Jul 07, 2005 | 4.363 | 4.595 | 4.353 | 4.546 | 1,131,415 | +0.02(+0.43%) |
Jul 06, 2005 | 4.527 | 4.643 | 4.488 | 4.527 | 2,280,983 | -0.08(-1.68%) |
Jul 05, 2005 | 4.343 | 4.614 | 4.276 | 4.605 | 3,077,833 | +0.23(+5.31%) |
Jul 01, 2005 | 4.382 | 4.488 | 4.305 | 4.372 | 697,585 | -0.01(-0.22%) |
Jun 30, 2005 | 4.392 | 4.469 | 4.343 | 4.382 | 958,746 | -0.03(-0.66%) |
Jun 29, 2005 | 4.440 | 4.508 | 4.353 | 4.411 | 829,515 | -0.06(-1.30%) |
Jun 28, 2005 | 4.430 | 4.537 | 4.411 | 4.469 | 1,387,811 | +0.07(+1.54%) |
Jun 27, 2005 | 4.401 | 4.527 | 4.305 | 4.401 | 3,050,430 | -0.05(-1.09%) |
Jun 24, 2005 | 4.692 | 4.692 | 4.208 | 4.450 | 9,897,736 | -0.23(-4.96%) |
Jun 23, 2005 | 4.701 | 4.759 | 4.556 | 4.682 | 2,625,651 | -0.02(-0.41%) |
Jun 22, 2005 | 4.740 | 4.837 | 4.682 | 4.701 | 2,140,130 | -0.02(-0.41%) |
Jun 21, 2005 | 4.837 | 4.875 | 4.701 | 4.721 | 1,280,584 | -0.08(-1.61%) |
Jun 20, 2005 | 4.827 | 4.875 | 4.730 | 4.798 | 1,430,353 | -0.04(-0.80%) |
Jun 17, 2005 | 4.827 | 4.982 | 4.779 | 4.837 | 1,679,778 | +0.00(+0.00%) |
Jun 16, 2005 | 4.866 | 4.982 | 4.817 | 4.837 | 3,085,395 | +0.00(+0.00%) |
Jun 15, 2005 | 4.808 | 4.904 | 4.595 | 4.837 | 4,447,180 | +0.00(+0.00%) |
Jun 14, 2005 | 4.904 | 4.924 | 4.740 | 4.837 | 3,568,644 | -0.06(-1.19%) |
Jun 13, 2005 | 4.817 | 5.030 | 4.788 | 4.895 | 4,379,286 | +0.09(+1.81%) |
Jun 10, 2005 | 4.682 | 4.846 | 4.624 | 4.808 | 3,287,161 | +0.11(+2.26%) |
Jun 09, 2005 | 4.595 | 4.730 | 4.546 | 4.701 | 1,405,044 | +0.07(+1.46%) |
Jun 08, 2005 | 4.585 | 4.721 | 4.527 | 4.634 | 2,660,177 | +0.06(+1.27%) |
Jun 07, 2005 | 4.430 | 4.730 | 4.401 | 4.575 | 4,162,123 | +0.14(+3.05%) |
Jun 06, 2005 | 4.450 | 4.566 | 4.295 | 4.440 | 2,614,173 | -0.02(-0.43%) |
Jun 03, 2005 | 4.295 | 4.682 | 4.227 | 4.459 | 5,689,388 | +0.15(+3.60%) |
Jun 02, 2005 | 3.618 | 4.305 | 3.579 | 4.305 | 7,849,969 | +0.68(+18.67%) |
Jun 01, 2005 | 3.395 | 3.628 | 3.357 | 3.628 | 2,475,991 | +0.18(+5.34%) |
May 31, 2005 | 3.434 | 3.540 | 3.366 | 3.444 | 3,541,521 | +0.00(+0.00%) |
May 27, 2005 | 3.308 | 3.473 | 3.289 | 3.444 | 2,785,568 | +0.15(+4.71%) |
May 26, 2005 | 3.144 | 3.337 | 3.134 | 3.289 | 2,117,309 | +0.15(+4.94%) |
May 25, 2005 | 3.202 | 3.231 | 3.095 | 3.134 | 824,710 | -0.06(-1.82%) |
May 24, 2005 | 3.192 | 3.221 | 3.057 | 3.192 | 951,685 | +0.05(+1.54%) |
May 23, 2005 | 3.183 | 3.221 | 3.086 | 3.144 | 2,355,482 | +0.00(+0.00%) |
May 20, 2005 | 3.163 | 3.192 | 3.037 | 3.144 | 1,243,535 | +0.01(+0.31%) |
May 19, 2005 | 3.018 | 3.163 | 2.999 | 3.134 | 1,567,467 | +0.10(+3.18%) |
May 18, 2005 | 2.892 | 3.047 | 2.825 | 3.037 | 2,625,250 | +0.16(+5.72%) |
May 17, 2005 | 2.979 | 2.979 | 2.805 | 2.873 | 4,275,099 | -0.08(-2.62%) |
May 16, 2005 | 2.941 | 2.999 | 2.776 | 2.950 | 1,617,384 | +0.11(+3.74%) |
May 13, 2005 | 2.912 | 3.008 | 2.776 | 2.844 | 6,467,488 | -0.14(-4.55%) |
May 12, 2005 | 3.221 | 3.250 | 2.970 | 2.979 | 4,856,620 | -0.22(-6.95%) |
May 11, 2005 | 3.221 | 3.279 | 3.124 | 3.202 | 1,399,819 | -0.01(-0.30%) |
May 10, 2005 | 3.202 | 3.376 | 3.144 | 3.212 | 1,626,135 | +0.06(+1.84%) |
May 09, 2005 | 3.105 | 3.289 | 3.095 | 3.154 | 1,559,145 | +0.01(+0.31%) |
May 06, 2005 | 3.095 | 3.212 | 2.999 | 3.144 | 1,973,372 | +0.16(+5.52%) |
May 05, 2005 | 3.095 | 3.357 | 2.892 | 2.979 | 4,769,452 | -0.34(-10.20%) |
May 04, 2005 | 3.066 | 3.424 | 3.047 | 3.318 | 3,416,400 | +0.29(+9.58%) |
May 03, 2005 | 3.095 | 3.163 | 2.999 | 3.028 | 1,647,922 | -0.02(-0.64%) |
May 02, 2005 | 3.241 | 3.357 | 3.047 | 3.047 | 1,466,089 | -0.08(-2.48%) |
Apr 29, 2005 | 3.289 | 3.337 | 2.979 | 3.124 | 2,206,510 | -0.22(-6.65%) |
Apr 28, 2005 | 3.444 | 3.502 | 3.347 | 3.347 | 1,602,103 | -0.04(-1.14%) |
Apr 27, 2005 | 3.299 | 3.424 | 3.221 | 3.386 | 1,044,351 | +0.02(+0.57%) |
Apr 26, 2005 | 3.308 | 3.405 | 3.231 | 3.366 | 915,213 | +0.09(+2.65%) |
Apr 25, 2005 | 3.328 | 3.357 | 3.212 | 3.279 | 893,487 | +0.08(+2.42%) |
Apr 22, 2005 | 3.444 | 3.540 | 3.192 | 3.202 | 1,758,865 | -0.28(-8.06%) |
Apr 21, 2005 | 3.241 | 3.502 | 3.163 | 3.482 | 1,483,060 | +0.32(+10.09%) |
Apr 20, 2005 | 3.424 | 3.550 | 3.115 | 3.163 | 2,201,970 | -0.14(-4.11%) |
Apr 19, 2005 | 2.999 | 3.366 | 2.989 | 3.299 | 2,619,977 | +0.32(+10.71%) |
Apr 18, 2005 | 3.144 | 3.154 | 2.960 | 2.979 | 2,906,831 | -0.07(-2.22%) |
Apr 15, 2005 | 3.192 | 3.299 | 2.999 | 3.047 | 4,973,594 | -0.24(-7.35%) |
Apr 14, 2005 | 3.569 | 3.657 | 3.231 | 3.289 | 2,380,676 | -0.25(-7.10%) |
Apr 13, 2005 | 3.782 | 3.792 | 3.502 | 3.540 | 1,663,301 | -0.23(-6.15%) |
Apr 12, 2005 | 3.889 | 3.908 | 3.666 | 3.773 | 1,248,306 | -0.11(-2.74%) |
Apr 11, 2005 | 3.976 | 4.005 | 3.860 | 3.879 | 622,548 | -0.04(-0.99%) |
Apr 08, 2005 | 4.072 | 4.111 | 3.918 | 3.918 | 687,805 | -0.16(-4.03%) |
Apr 07, 2005 | 3.966 | 4.121 | 3.918 | 4.082 | 1,033,929 | +0.17(+4.46%) |
Apr 06, 2005 | 3.947 | 3.976 | 3.889 | 3.908 | 959,859 | +0.07(+1.76%) |
Apr 05, 2005 | 3.898 | 4.024 | 3.811 | 3.840 | 1,527,106 | +0.02(+0.51%) |
Apr 04, 2005 | 3.850 | 3.869 | 3.773 | 3.821 | 1,179,600 | +0.03(+0.77%) |
Apr 01, 2005 | 3.724 | 3.840 | 3.628 | 3.792 | 1,893,119 | +0.06(+1.55%) |
Mar 31, 2005 | 3.763 | 3.831 | 3.647 | 3.734 | 1,156,586 | -0.04(-1.03%) |
Mar 30, 2005 | 3.753 | 3.821 | 3.676 | 3.773 | 960,262 | +0.06(+1.56%) |
Mar 29, 2005 | 3.869 | 3.879 | 3.686 | 3.715 | 1,320,280 | -0.15(-4.00%) |
Mar 28, 2005 | 3.898 | 4.014 | 3.860 | 3.869 | 1,083,286 | -0.03(-0.74%) |
Mar 24, 2005 | 3.879 | 3.985 | 3.869 | 3.898 | 743,166 | +0.07(+1.77%) |
Mar 23, 2005 | 3.918 | 4.014 | 3.831 | 3.831 | 1,762,841 | -0.09(-2.22%) |
Mar 22, 2005 | 4.014 | 4.160 | 3.908 | 3.918 | 991,271 | -0.08(-1.94%) |
Mar 21, 2005 | 4.063 | 4.082 | 3.976 | 3.995 | 771,238 | -0.02(-0.48%) |
Mar 18, 2005 | 4.063 | 4.179 | 3.976 | 4.014 | 1,821,067 | -0.03(-0.72%) |
Mar 17, 2005 | 3.889 | 4.102 | 3.860 | 4.043 | 1,618,844 | +0.16(+4.24%) |
Mar 16, 2005 | 4.024 | 4.043 | 3.744 | 3.879 | 3,127,794 | -0.15(-3.84%) |
Mar 15, 2005 | 4.227 | 4.285 | 3.918 | 4.034 | 1,899,456 | -0.16(-3.92%) |
Mar 14, 2005 | 4.189 | 4.237 | 4.140 | 4.198 | 1,447,145 | +0.07(+1.64%) |
Mar 11, 2005 | 4.218 | 4.343 | 4.072 | 4.131 | 2,146,446 | -0.08(-1.84%) |
Mar 10, 2005 | 4.759 | 4.798 | 4.150 | 4.208 | 5,976,745 | -0.55(-11.59%) |
Mar 09, 2005 | 4.740 | 4.953 | 4.740 | 4.759 | 6,242,132 | +0.11(+2.29%) |
Mar 08, 2005 | 4.517 | 4.769 | 4.479 | 4.653 | 2,804,216 | +0.10(+2.12%) |
Mar 07, 2005 | 4.363 | 4.595 | 4.266 | 4.556 | 3,411,211 | +0.24(+5.61%) |
Mar 04, 2005 | 4.353 | 4.411 | 4.160 | 4.314 | 1,771,040 | +0.02(+0.45%) |
Mar 03, 2005 | 4.430 | 4.469 | 4.208 | 4.295 | 1,584,088 | -0.12(-2.63%) |
Mar 02, 2005 | 4.430 | 4.459 | 4.295 | 4.411 | 1,341,277 | +0.01(+0.22%) |
Mar 01, 2005 | 4.305 | 4.498 | 4.285 | 4.401 | 1,320,430 | +0.17(+4.12%) |
Feb 28, 2005 | 4.237 | 4.363 | 4.131 | 4.227 | 1,212,549 | -0.04(-0.91%) |
Feb 25, 2005 | 4.208 | 4.305 | 4.160 | 4.266 | 997,628 | +0.07(+1.61%) |
Feb 24, 2005 | 4.111 | 4.227 | 4.072 | 4.198 | 954,552 | +0.07(+1.64%) |
Feb 23, 2005 | 4.092 | 4.198 | 4.014 | 4.131 | 1,171,348 | +0.04(+0.95%) |
Feb 22, 2005 | 4.131 | 4.247 | 3.985 | 4.092 | 1,481,913 | +0.08(+1.93%) |
Feb 18, 2005 | 4.063 | 4.121 | 3.947 | 4.014 | 536,942 | +0.00(+0.00%) |
Feb 17, 2005 | 4.111 | 4.227 | 4.014 | 4.014 | 965,948 | -0.15(-3.49%) |
Feb 16, 2005 | 4.131 | 4.189 | 3.966 | 4.160 | 1,815,749 | +0.05(+1.18%) |
Feb 15, 2005 | 3.985 | 4.285 | 3.966 | 4.111 | 2,101,883 | +0.09(+2.16%) |
Feb 14, 2005 | 4.034 | 4.082 | 3.956 | 4.024 | 1,184,555 | +0.02(+0.48%) |
Feb 11, 2005 | 3.686 | 4.111 | 3.657 | 4.005 | 2,804,773 | +0.35(+9.52%) |
Feb 10, 2005 | 3.850 | 3.869 | 3.608 | 3.657 | 3,420,631 | -0.15(-4.06%) |
Feb 09, 2005 | 4.305 | 4.314 | 3.763 | 3.811 | 7,582,789 | -0.87(-18.60%) |
Feb 08, 2005 | 4.479 | 4.682 | 4.479 | 4.682 | 1,498,497 | +0.15(+3.20%) |
Feb 07, 2005 | 4.692 | 4.701 | 4.479 | 4.537 | 1,125,846 | -0.07(-1.47%) |
Feb 04, 2005 | 4.372 | 4.643 | 4.304 | 4.605 | 1,322,091 | +0.25(+5.78%) |
Feb 03, 2005 | 4.411 | 4.488 | 4.237 | 4.353 | 1,088,383 | -0.11(-2.39%) |
Feb 02, 2005 | 4.392 | 4.527 | 4.343 | 4.459 | 1,704,624 | +0.14(+3.13%) |
Feb 01, 2005 | 4.305 | 4.353 | 4.247 | 4.324 | 1,604,309 | +0.04(+0.90%) |
Jan 31, 2005 | 4.218 | 4.334 | 4.208 | 4.285 | 1,320,317 | +0.13(+3.02%) |
Jan 28, 2005 | 4.256 | 4.285 | 4.131 | 4.160 | 1,354,186 | -0.06(-1.38%) |
Jan 27, 2005 | 4.247 | 4.363 | 4.150 | 4.218 | 1,564,740 | +0.00(+0.00%) |
Jan 26, 2005 | 4.198 | 4.247 | 4.063 | 4.218 | 1,342,668 | +0.10(+2.35%) |
Jan 25, 2005 | 4.160 | 4.237 | 4.063 | 4.121 | 856,117 | -0.04(-0.93%) |
Jan 24, 2005 | 4.353 | 4.440 | 4.111 | 4.160 | 1,466,428 | -0.19(-4.44%) |
Jan 21, 2005 | 4.401 | 4.517 | 4.305 | 4.353 | 1,350,877 | -0.05(-1.10%) |
Jan 20, 2005 | 4.479 | 4.498 | 4.324 | 4.401 | 1,645,206 | -0.13(-2.78%) |
Jan 19, 2005 | 4.624 | 4.730 | 4.517 | 4.527 | 1,634,068 | -0.11(-2.30%) |
Jan 18, 2005 | 4.585 | 4.721 | 4.459 | 4.634 | 1,371,251 | +0.09(+1.91%) |
Jan 14, 2005 | 4.498 | 4.605 | 4.237 | 4.546 | 4,287,203 | -0.02(-0.42%) |
Jan 13, 2005 | 4.653 | 4.730 | 4.498 | 4.566 | 1,208,267 | -0.12(-2.48%) |
Jan 12, 2005 | 4.808 | 4.904 | 4.595 | 4.682 | 1,826,755 | -0.08(-1.63%) |
Jan 11, 2005 | 4.904 | 4.924 | 4.605 | 4.759 | 2,877,454 | -0.16(-3.34%) |
Jan 10, 2005 | 5.001 | 5.117 | 4.875 | 4.924 | 1,913,549 | -0.14(-2.68%) |
Jan 07, 2005 | 5.320 | 5.407 | 5.011 | 5.059 | 2,031,957 | -0.22(-4.21%) |
Jan 06, 2005 | 5.436 | 5.456 | 5.156 | 5.282 | 3,141,858 | -0.11(-1.97%) |
Jan 05, 2005 | 5.727 | 5.756 | 5.137 | 5.388 | 5,126,883 | -0.40(-6.86%) |
Jan 04, 2005 | 6.288 | 6.355 | 5.736 | 5.785 | 2,533,197 | -0.50(-8.00%) |
Jan 03, 2005 | 6.626 | 6.675 | 6.239 | 6.288 | 1,728,045 | -0.17(-2.69%) |
Dec 31, 2004 | 6.462 | 6.520 | 6.365 | 6.462 | 1,057,026 | +0.04(+0.60%) |
Dec 30, 2004 | 6.413 | 6.462 | 6.249 | 6.423 | 1,543,827 | +0.03(+0.45%) |
Dec 29, 2004 | 5.978 | 6.413 | 5.978 | 6.394 | 3,095,511 | +0.39(+6.44%) |
Dec 28, 2004 | 5.997 | 6.056 | 5.901 | 6.007 | 1,353,614 | +0.01(+0.16%) |
Dec 27, 2004 | 5.949 | 6.046 | 5.920 | 5.997 | 886,868 | +0.04(+0.65%) |
Dec 23, 2004 | 6.075 | 6.075 | 5.881 | 5.959 | 1,242,794 | -0.01(-0.16%) |
Dec 22, 2004 | 5.930 | 6.288 | 5.823 | 5.968 | 1,581,249 | +0.06(+0.98%) |
Dec 21, 2004 | 5.794 | 5.997 | 5.785 | 5.910 | 1,178,907 | +0.10(+1.66%) |
Dec 20, 2004 | 5.930 | 6.046 | 5.582 | 5.814 | 1,657,438 | -0.05(-0.83%) |
Dec 17, 2004 | 5.891 | 6.056 | 5.833 | 5.862 | 999,962 | -0.16(-2.73%) |
Dec 16, 2004 | 5.959 | 6.239 | 5.920 | 6.027 | 1,427,115 | +0.05(+0.81%) |
Dec 15, 2004 | 6.027 | 6.191 | 5.949 | 5.978 | 2,077,354 | +0.00(+0.00%) |
Dec 14, 2004 | 5.939 | 6.210 | 5.814 | 5.978 | 1,606,266 | +0.18(+3.17%) |
Dec 13, 2004 | 5.823 | 5.949 | 5.794 | 5.794 | 798,481 | -0.07(-1.16%) |
Dec 10, 2004 | 5.756 | 5.949 | 5.669 | 5.862 | 953,339 | +0.10(+1.68%) |
Dec 09, 2004 | 5.736 | 5.930 | 5.475 | 5.765 | 1,953,922 | -0.15(-2.61%) |
Dec 08, 2004 | 6.046 | 6.075 | 5.862 | 5.920 | 1,225,944 | -0.14(-2.24%) |
Dec 07, 2004 | 6.413 | 6.578 | 6.036 | 6.056 | 2,626,801 | -0.28(-4.43%) |
Dec 06, 2004 | 6.442 | 6.481 | 6.191 | 6.336 | 2,669,702 | -0.15(-2.24%) |
Dec 03, 2004 | 6.094 | 6.530 | 5.997 | 6.481 | 5,822,381 | +0.78(+13.75%) |
Dec 02, 2004 | 5.572 | 5.910 | 5.533 | 5.698 | 2,536,243 | +0.09(+1.55%) |
Dec 01, 2004 | 5.465 | 5.659 | 5.369 | 5.611 | 1,039,659 | +0.29(+5.45%) |
Nov 30, 2004 | 5.456 | 5.533 | 5.320 | 5.320 | 844,794 | -0.14(-2.48%) |
Nov 29, 2004 | 5.523 | 5.562 | 5.359 | 5.456 | 896,379 | +0.04(+0.71%) |
Nov 26, 2004 | 5.562 | 5.640 | 5.417 | 5.417 | 363,265 | -0.11(-1.93%) |
Nov 24, 2004 | 5.320 | 5.669 | 5.272 | 5.523 | 1,587,969 | +0.21(+4.01%) |
Nov 23, 2004 | 5.562 | 5.562 | 5.272 | 5.311 | 869,294 | -0.17(-3.17%) |
Nov 22, 2004 | 5.330 | 5.485 | 5.233 | 5.485 | 1,355,785 | +0.09(+1.61%) |
Nov 19, 2004 | 5.794 | 5.794 | 5.378 | 5.398 | 1,361,780 | -0.31(-5.42%) |
Nov 18, 2004 | 5.649 | 5.756 | 5.349 | 5.707 | 1,637,589 | -0.08(-1.34%) |
Nov 17, 2004 | 5.659 | 5.891 | 5.523 | 5.785 | 2,243,997 | +0.29(+5.28%) |
Nov 16, 2004 | 5.475 | 5.601 | 5.282 | 5.494 | 921,499 | +0.04(+0.71%) |
Nov 15, 2004 | 5.088 | 5.533 | 4.933 | 5.456 | 1,864,294 | +0.32(+6.21%) |
Nov 12, 2004 | 5.146 | 5.224 | 5.069 | 5.137 | 2,232,005 | -0.04(-0.75%) |
Nov 11, 2004 | 5.224 | 5.272 | 5.156 | 5.175 | 1,353,097 | -0.05(-0.93%) |
Nov 10, 2004 | 5.320 | 5.378 | 5.224 | 5.224 | 1,301,615 | -0.11(-2.00%) |
Nov 09, 2004 | 5.311 | 5.359 | 5.224 | 5.330 | 1,220,465 | -0.02(-0.36%) |
Nov 08, 2004 | 5.349 | 5.465 | 5.272 | 5.349 | 1,145,930 | +0.01(+0.18%) |
Nov 05, 2004 | 5.243 | 5.465 | 5.195 | 5.340 | 2,495,099 | +0.20(+3.95%) |
Nov 04, 2004 | 4.943 | 5.185 | 4.846 | 5.137 | 2,089,449 | +0.09(+1.72%) |
Nov 03, 2004 | 5.253 | 5.320 | 4.991 | 5.049 | 1,813,123 | +0.07(+1.36%) |
Nov 02, 2004 | 4.866 | 5.185 | 4.827 | 4.982 | 2,132,350 | +0.07(+1.38%) |
Nov 01, 2004 | 4.779 | 5.001 | 4.779 | 4.914 | 1,292,208 | +0.10(+2.01%) |
Oct 29, 2004 | 4.837 | 4.895 | 4.740 | 4.817 | 1,343,069 | -0.02(-0.40%) |
Oct 28, 2004 | 4.556 | 4.904 | 4.517 | 4.837 | 3,224,008 | +0.07(+1.42%) |
Oct 27, 2004 | 4.450 | 4.885 | 4.430 | 4.769 | 4,495,231 | -0.04(-0.80%) |
Oct 26, 2004 | 5.117 | 5.185 | 4.769 | 4.808 | 3,894,612 | -0.28(-5.51%) |
Oct 25, 2004 | 4.672 | 5.137 | 4.546 | 5.088 | 3,055,607 | +0.42(+8.90%) |
Oct 22, 2004 | 4.962 | 5.049 | 4.663 | 4.672 | 3,918,906 | -0.23(-4.73%) |
Oct 21, 2004 | 4.411 | 4.913 | 4.401 | 4.904 | 2,680,247 | +0.50(+11.43%) |
Oct 20, 2004 | 4.276 | 4.430 | 4.160 | 4.401 | 2,164,294 | +0.13(+2.94%) |
Oct 19, 2004 | 4.430 | 4.546 | 4.266 | 4.276 | 1,798,754 | -0.05(-1.12%) |
Oct 18, 2004 | 4.218 | 4.334 | 4.034 | 4.324 | 1,110,368 | +0.09(+2.05%) |
Oct 15, 2004 | 4.285 | 4.392 | 4.160 | 4.237 | 1,227,391 | -0.15(-3.52%) |
Oct 14, 2004 | 4.353 | 4.411 | 4.160 | 4.392 | 1,963,536 | -0.03(-0.66%) |
Oct 13, 2004 | 4.324 | 4.469 | 4.266 | 4.421 | 3,547,577 | +0.35(+8.55%) |
Oct 12, 2004 | 3.695 | 4.121 | 3.628 | 4.072 | 3,123,422 | -0.05(-1.17%) |
Oct 11, 2004 | 4.179 | 4.247 | 4.014 | 4.121 | 2,224,252 | -0.01(-0.23%) |
Oct 08, 2004 | 4.305 | 4.334 | 4.014 | 4.131 | 2,492,618 | -0.25(-5.74%) |
Oct 07, 2004 | 4.111 | 4.440 | 4.102 | 4.382 | 4,685,547 | +0.35(+8.63%) |
Oct 06, 2004 | 3.918 | 4.082 | 3.811 | 4.034 | 2,398,855 | +0.11(+2.71%) |
Oct 05, 2004 | 3.918 | 3.995 | 3.821 | 3.927 | 2,786,931 | -0.01(-0.25%) |
Oct 04, 2004 | 3.831 | 4.140 | 3.782 | 3.937 | 4,682,653 | +0.16(+4.36%) |