Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.913 | 3.930 | 3.888 | 3.906 | 524,400 | -0.01(-0.18%) |
Oct 28, 2005 | 3.937 | 3.951 | 3.888 | 3.913 | 469,625 | -0.03(-0.79%) |
Oct 27, 2005 | 3.937 | 3.968 | 3.923 | 3.944 | 350,561 | -0.01(-0.26%) |
Oct 26, 2005 | 3.930 | 3.968 | 3.930 | 3.954 | 352,002 | +0.02(+0.44%) |
Oct 25, 2005 | 3.906 | 3.961 | 3.906 | 3.937 | 472,220 | +0.01(+0.35%) |
Oct 24, 2005 | 3.888 | 3.947 | 3.886 | 3.923 | 388,904 | +0.02(+0.62%) |
Oct 21, 2005 | 3.923 | 3.927 | 3.875 | 3.899 | 351,138 | +0.00(+0.00%) |
Oct 20, 2005 | 3.913 | 3.940 | 3.888 | 3.899 | 382,850 | -0.02(-0.62%) |
Oct 19, 2005 | 3.951 | 3.951 | 3.895 | 3.923 | 305,299 | -0.01(-0.18%) |
Oct 18, 2005 | 3.913 | 3.940 | 3.885 | 3.930 | 376,507 | +0.00(+0.09%) |
Oct 17, 2005 | 3.944 | 3.947 | 3.892 | 3.927 | 513,734 | +0.03(+0.89%) |
Oct 14, 2005 | 3.888 | 3.909 | 3.847 | 3.892 | 582,058 | +0.00(+0.00%) |
Oct 13, 2005 | 3.951 | 3.954 | 3.888 | 3.892 | 435,895 | -0.07(-1.67%) |
Oct 12, 2005 | 3.975 | 3.996 | 3.940 | 3.958 | 530,454 | -0.02(-0.44%) |
Oct 11, 2005 | 3.982 | 4.013 | 3.947 | 3.975 | 645,194 | -0.01(-0.17%) |
Oct 10, 2005 | 3.989 | 4.006 | 3.954 | 3.982 | 401,300 | -0.01(-0.26%) |
Oct 07, 2005 | 3.999 | 4.020 | 3.986 | 3.993 | 270,128 | -0.01(-0.26%) |
Oct 06, 2005 | 4.038 | 4.038 | 3.986 | 4.003 | 440,508 | -0.01(-0.17%) |
Oct 05, 2005 | 4.051 | 4.058 | 4.007 | 4.010 | 381,120 | -0.01(-0.17%) |
Oct 04, 2005 | 4.051 | 4.055 | 4.006 | 4.017 | 261,767 | -0.02(-0.60%) |
Oct 03, 2005 | 4.010 | 4.055 | 3.996 | 4.041 | 395,534 | +0.02(+0.52%) |
Sep 30, 2005 | 4.010 | 4.055 | 4.006 | 4.020 | 346,525 | -0.00(-0.09%) |
Sep 29, 2005 | 4.013 | 4.041 | 3.999 | 4.024 | 408,219 | -0.01(-0.34%) |
Sep 28, 2005 | 4.051 | 4.055 | 3.982 | 4.038 | 535,644 | +0.03(+0.69%) |
Sep 27, 2005 | 4.013 | 4.048 | 4.006 | 4.010 | 487,499 | -0.03(-0.86%) |
Sep 26, 2005 | 4.069 | 4.076 | 4.034 | 4.045 | 375,066 | -0.01(-0.26%) |
Sep 23, 2005 | 4.055 | 4.065 | 4.017 | 4.055 | 412,832 | +0.04(+0.95%) |
Sep 22, 2005 | 4.010 | 4.048 | 4.006 | 4.017 | 414,273 | +0.01(+0.17%) |
Sep 21, 2005 | 3.951 | 4.020 | 3.951 | 4.010 | 513,445 | +0.03(+0.87%) |
Sep 20, 2005 | 3.951 | 3.989 | 3.944 | 3.975 | 501,914 | +0.01(+0.17%) |
Sep 19, 2005 | 3.982 | 3.982 | 3.947 | 3.968 | 333,264 | +0.01(+0.26%) |
Sep 16, 2005 | 3.986 | 4.006 | 3.951 | 3.958 | 341,912 | -0.02(-0.52%) |
Sep 15, 2005 | 3.958 | 3.982 | 3.940 | 3.979 | 205,839 | +0.01(+0.35%) |
Sep 14, 2005 | 3.958 | 3.985 | 3.954 | 3.965 | 333,840 | -0.01(-0.17%) |
Sep 13, 2005 | 3.975 | 4.055 | 3.954 | 3.972 | 627,320 | -0.02(-0.43%) |
Sep 12, 2005 | 4.003 | 4.031 | 3.972 | 3.989 | 860,836 | +0.02(+0.44%) |
Sep 09, 2005 | 3.961 | 3.986 | 3.954 | 3.972 | 378,814 | +0.01(+0.26%) |
Sep 08, 2005 | 3.972 | 3.999 | 3.961 | 3.961 | 396,976 | -0.04(-0.95%) |
Sep 07, 2005 | 3.968 | 3.999 | 3.954 | 3.999 | 499,319 | +0.04(+1.05%) |
Sep 06, 2005 | 3.934 | 3.968 | 3.913 | 3.958 | 606,275 | +0.03(+0.71%) |
Sep 02, 2005 | 3.892 | 3.934 | 3.892 | 3.930 | 296,362 | +0.03(+0.80%) |
Sep 01, 2005 | 3.920 | 3.920 | 3.881 | 3.899 | 576,293 | -0.02(-0.53%) |
Aug 31, 2005 | 3.920 | 3.944 | 3.885 | 3.920 | 474,238 | -0.01(-0.35%) |
Aug 30, 2005 | 3.944 | 3.965 | 3.902 | 3.934 | 568,221 | -0.02(-0.44%) |
Aug 29, 2005 | 3.954 | 3.961 | 3.940 | 3.951 | 406,201 | -0.01(-0.26%) |
Aug 26, 2005 | 3.965 | 3.965 | 3.940 | 3.961 | 430,129 | +0.01(+0.35%) |
Aug 25, 2005 | 3.954 | 3.968 | 3.937 | 3.947 | 397,264 | -0.00(-0.09%) |
Aug 24, 2005 | 3.951 | 3.968 | 3.937 | 3.951 | 500,184 | -0.01(-0.35%) |
Aug 23, 2005 | 3.961 | 3.982 | 3.954 | 3.965 | 501,914 | +0.00(+0.09%) |
Aug 22, 2005 | 3.982 | 3.986 | 3.954 | 3.961 | 403,030 | +0.00(+0.00%) |
Aug 19, 2005 | 3.972 | 3.975 | 3.940 | 3.961 | 271,858 | +0.01(+0.18%) |
Aug 18, 2005 | 3.982 | 3.982 | 3.906 | 3.954 | 757,051 | -0.02(-0.52%) |
Aug 17, 2005 | 3.989 | 3.989 | 3.899 | 3.975 | 479,427 | +0.01(+0.35%) |
Aug 16, 2005 | 3.972 | 3.989 | 3.920 | 3.961 | 776,655 | -0.02(-0.61%) |
Aug 15, 2005 | 3.965 | 4.020 | 3.965 | 3.986 | 589,842 | -0.01(-0.35%) |
Aug 12, 2005 | 3.996 | 4.027 | 3.972 | 3.999 | 527,860 | +0.02(+0.52%) |
Aug 11, 2005 | 4.020 | 4.038 | 3.972 | 3.979 | 555,247 | -0.03(-0.86%) |
Aug 10, 2005 | 4.024 | 4.024 | 3.986 | 4.013 | 474,814 | +0.01(+0.26%) |
Aug 09, 2005 | 3.975 | 4.017 | 3.965 | 4.003 | 476,544 | +0.02(+0.61%) |
Aug 08, 2005 | 4.010 | 4.010 | 3.975 | 3.979 | 347,678 | -0.02(-0.52%) |
Aug 05, 2005 | 4.006 | 4.024 | 3.989 | 3.999 | 339,029 | +0.00(+0.09%) |
Aug 04, 2005 | 3.996 | 4.024 | 3.996 | 3.996 | 449,445 | -0.03(-0.69%) |
Aug 03, 2005 | 4.006 | 4.024 | 3.975 | 4.024 | 371,895 | +0.02(+0.43%) |
Aug 02, 2005 | 4.048 | 4.055 | 3.986 | 4.006 | 587,536 | -0.02(-0.60%) |
Aug 01, 2005 | 4.031 | 4.048 | 4.006 | 4.031 | 600,797 | +0.01(+0.26%) |
Jul 29, 2005 | 4.038 | 4.055 | 4.017 | 4.020 | 379,390 | -0.04(-1.02%) |
Jul 28, 2005 | 4.038 | 4.069 | 4.013 | 4.062 | 352,291 | +0.04(+0.95%) |
Jul 27, 2005 | 4.024 | 4.041 | 3.996 | 4.024 | 422,634 | -0.02(-0.43%) |
Jul 26, 2005 | 4.038 | 4.058 | 3.996 | 4.041 | 440,508 | -0.03(-0.68%) |
Jul 25, 2005 | 4.048 | 4.069 | 4.024 | 4.069 | 383,138 | +0.01(+0.26%) |
Jul 22, 2005 | 4.031 | 4.065 | 4.027 | 4.058 | 335,282 | +0.03(+0.86%) |
Jul 21, 2005 | 4.058 | 4.076 | 4.024 | 4.024 | 461,841 | -0.04(-0.94%) |
Jul 20, 2005 | 4.062 | 4.093 | 4.058 | 4.062 | 299,534 | -0.02(-0.59%) |
Jul 19, 2005 | 4.076 | 4.093 | 4.058 | 4.086 | 440,219 | -0.00(-0.08%) |
Jul 18, 2005 | 4.058 | 4.093 | 4.045 | 4.090 | 300,398 | +0.03(+0.77%) |
Jul 15, 2005 | 4.083 | 4.083 | 4.045 | 4.058 | 266,380 | -0.02(-0.59%) |
Jul 14, 2005 | 4.079 | 4.086 | 4.038 | 4.083 | 428,400 | +0.01(+0.26%) |
Jul 13, 2005 | 4.065 | 4.076 | 4.038 | 4.072 | 441,949 | +0.01(+0.17%) |
Jul 12, 2005 | 4.083 | 4.093 | 4.058 | 4.065 | 538,815 | -0.02(-0.42%) |
Jul 11, 2005 | 4.069 | 4.083 | 4.041 | 4.083 | 614,635 | +0.05(+1.12%) |
Jul 08, 2005 | 3.993 | 4.041 | 3.986 | 4.038 | 463,859 | +0.03(+0.69%) |
Jul 07, 2005 | 4.034 | 4.034 | 3.989 | 4.010 | 469,337 | -0.01(-0.34%) |
Jul 06, 2005 | 4.031 | 4.072 | 4.017 | 4.024 | 517,770 | -0.02(-0.60%) |
Jul 05, 2005 | 4.038 | 4.055 | 4.017 | 4.048 | 367,282 | +0.02(+0.60%) |
Jul 01, 2005 | 4.038 | 4.038 | 3.989 | 4.024 | 442,526 | +0.01(+0.35%) |
Jun 30, 2005 | 4.006 | 4.031 | 3.993 | 4.010 | 471,931 | +0.01(+0.26%) |
Jun 29, 2005 | 3.986 | 4.024 | 3.986 | 3.999 | 349,120 | -0.01(-0.35%) |
Jun 28, 2005 | 4.020 | 4.041 | 3.986 | 4.013 | 462,994 | -0.02(-0.52%) |
Jun 27, 2005 | 4.058 | 4.083 | 4.027 | 4.034 | 495,283 | -0.02(-0.60%) |
Jun 24, 2005 | 4.034 | 4.069 | 4.027 | 4.058 | 306,164 | +0.02(+0.60%) |
Jun 23, 2005 | 4.072 | 4.090 | 4.027 | 4.034 | 429,841 | +0.00(+0.00%) |
Jun 22, 2005 | 4.031 | 4.093 | 4.031 | 4.034 | 457,805 | +0.00(+0.09%) |
Jun 21, 2005 | 4.055 | 4.058 | 4.010 | 4.031 | 516,328 | +0.01(+0.17%) |
Jun 20, 2005 | 4.024 | 4.048 | 4.003 | 4.024 | 520,076 | -0.02(-0.51%) |
Jun 17, 2005 | 3.996 | 4.048 | 3.993 | 4.045 | 447,138 | +0.05(+1.30%) |
Jun 16, 2005 | 3.961 | 4.017 | 3.954 | 3.993 | 452,904 | +0.02(+0.52%) |
Jun 15, 2005 | 4.024 | 4.024 | 3.954 | 3.972 | 504,220 | -0.03(-0.69%) |
Jun 14, 2005 | 4.041 | 4.041 | 3.982 | 3.999 | 610,023 | -0.05(-1.11%) |
Jun 13, 2005 | 3.996 | 4.090 | 3.996 | 4.045 | 600,797 | +0.05(+1.13%) |
Jun 10, 2005 | 3.986 | 4.003 | 3.958 | 3.999 | 598,491 | +0.03(+0.70%) |
Jun 09, 2005 | 3.954 | 3.972 | 3.902 | 3.972 | 592,437 | +0.02(+0.62%) |
Jun 08, 2005 | 3.958 | 3.968 | 3.947 | 3.947 | 367,282 | +0.01(+0.18%) |
Jun 07, 2005 | 3.982 | 3.982 | 3.940 | 3.940 | 394,669 | -0.03(-0.70%) |
Jun 06, 2005 | 3.940 | 3.968 | 3.940 | 3.968 | 377,084 | +0.01(+0.35%) |
Jun 03, 2005 | 3.940 | 3.954 | 3.934 | 3.954 | 396,111 | +0.03(+0.71%) |
Jun 02, 2005 | 3.947 | 3.951 | 3.920 | 3.927 | 397,841 | -0.01(-0.35%) |
Jun 01, 2005 | 3.923 | 3.961 | 3.923 | 3.940 | 558,995 | -0.01(-0.35%) |
May 31, 2005 | 3.934 | 3.961 | 3.913 | 3.954 | 397,552 | +0.01(+0.18%) |
May 27, 2005 | 3.902 | 3.947 | 3.895 | 3.947 | 574,275 | +0.05(+1.34%) |
May 26, 2005 | 3.944 | 3.958 | 3.888 | 3.895 | 526,995 | -0.05(-1.23%) |
May 25, 2005 | 3.961 | 3.968 | 3.927 | 3.944 | 443,679 | -0.01(-0.35%) |
May 24, 2005 | 3.961 | 3.968 | 3.940 | 3.958 | 438,490 | +0.00(+0.09%) |
May 23, 2005 | 3.954 | 3.961 | 3.930 | 3.954 | 557,554 | +0.02(+0.53%) |
May 20, 2005 | 3.930 | 3.954 | 3.920 | 3.934 | 432,147 | +0.00(+0.09%) |
May 19, 2005 | 3.954 | 3.954 | 3.923 | 3.930 | 391,787 | -0.01(-0.35%) |
May 18, 2005 | 3.916 | 3.944 | 3.906 | 3.944 | 369,588 | +0.02(+0.62%) |
May 17, 2005 | 3.920 | 3.940 | 3.913 | 3.920 | 408,796 | -0.02(-0.53%) |
May 16, 2005 | 3.920 | 3.940 | 3.906 | 3.940 | 249,083 | +0.02(+0.53%) |
May 13, 2005 | 3.923 | 3.951 | 3.902 | 3.920 | 406,201 | +0.00(+0.09%) |
May 12, 2005 | 3.930 | 3.947 | 3.906 | 3.916 | 366,994 | -0.01(-0.35%) |
May 11, 2005 | 3.916 | 3.961 | 3.906 | 3.930 | 461,553 | +0.01(+0.35%) |
May 10, 2005 | 3.934 | 3.954 | 3.885 | 3.916 | 640,005 | +0.02(+0.45%) |
May 09, 2005 | 3.913 | 3.927 | 3.888 | 3.899 | 435,318 | +0.00(+0.00%) |
May 06, 2005 | 3.902 | 3.916 | 3.875 | 3.899 | 352,002 | +0.00(+0.09%) |
May 05, 2005 | 3.888 | 3.906 | 3.875 | 3.895 | 433,877 | +0.02(+0.63%) |
May 04, 2005 | 3.881 | 3.895 | 3.857 | 3.871 | 368,723 | +0.01(+0.18%) |
May 03, 2005 | 3.840 | 3.864 | 3.833 | 3.864 | 445,409 | +0.01(+0.36%) |
May 02, 2005 | 3.847 | 3.868 | 3.826 | 3.850 | 367,858 | +0.00(+0.09%) |
Apr 29, 2005 | 3.819 | 3.847 | 3.809 | 3.847 | 376,219 | +0.03(+0.73%) |
Apr 28, 2005 | 3.798 | 3.833 | 3.791 | 3.819 | 429,841 | +0.02(+0.55%) |
Apr 27, 2005 | 3.812 | 3.826 | 3.795 | 3.798 | 367,570 | -0.03(-0.91%) |
Apr 26, 2005 | 3.816 | 3.840 | 3.802 | 3.833 | 355,750 | +0.01(+0.36%) |
Apr 25, 2005 | 3.760 | 3.836 | 3.757 | 3.819 | 542,563 | +0.06(+1.57%) |
Apr 22, 2005 | 3.757 | 3.781 | 3.732 | 3.760 | 968,080 | -0.01(-0.28%) |
Apr 21, 2005 | 3.739 | 3.784 | 3.739 | 3.771 | 456,364 | +0.00(+0.00%) |
Apr 20, 2005 | 3.816 | 3.816 | 3.746 | 3.771 | 560,725 | -0.05(-1.18%) |
Apr 19, 2005 | 3.739 | 3.816 | 3.731 | 3.816 | 897,448 | +0.08(+2.23%) |
Apr 18, 2005 | 3.798 | 3.805 | 3.715 | 3.732 | 680,366 | -0.07(-1.74%) |
Apr 15, 2005 | 3.802 | 3.816 | 3.750 | 3.798 | 466,742 | -0.02(-0.54%) |
Apr 14, 2005 | 3.802 | 3.885 | 3.788 | 3.819 | 434,742 | +0.02(+0.46%) |
Apr 13, 2005 | 3.864 | 3.864 | 3.795 | 3.802 | 359,210 | -0.06(-1.62%) |
Apr 12, 2005 | 3.868 | 3.916 | 3.833 | 3.864 | 562,166 | +0.02(+0.45%) |
Apr 11, 2005 | 3.843 | 3.902 | 3.816 | 3.847 | 897,160 | +0.06(+1.46%) |
Apr 08, 2005 | 3.823 | 3.854 | 3.788 | 3.791 | 434,742 | -0.06(-1.44%) |
Apr 07, 2005 | 3.840 | 3.878 | 3.805 | 3.847 | 435,895 | +0.02(+0.54%) |
Apr 06, 2005 | 3.881 | 3.881 | 3.791 | 3.826 | 634,239 | +0.01(+0.27%) |
Apr 05, 2005 | 3.739 | 3.826 | 3.736 | 3.816 | 518,923 | +0.06(+1.57%) |
Apr 04, 2005 | 3.708 | 3.770 | 3.705 | 3.757 | 445,985 | +0.05(+1.31%) |
Apr 01, 2005 | 3.732 | 3.760 | 3.698 | 3.708 | 474,526 | -0.01(-0.37%) |
Mar 31, 2005 | 3.705 | 3.722 | 3.680 | 3.722 | 519,499 | +0.06(+1.61%) |
Mar 30, 2005 | 3.659 | 3.680 | 3.642 | 3.663 | 498,454 | +0.01(+0.19%) |
Mar 29, 2005 | 3.781 | 3.781 | 3.653 | 3.656 | 592,149 | -0.06(-1.68%) |
Mar 28, 2005 | 3.663 | 3.795 | 3.663 | 3.718 | 673,447 | +0.03(+0.85%) |
Mar 24, 2005 | 3.614 | 3.705 | 3.614 | 3.687 | 720,726 | +0.04(+1.05%) |
Mar 23, 2005 | 3.725 | 3.760 | 3.625 | 3.649 | 900,908 | -0.06(-1.68%) |
Mar 22, 2005 | 3.625 | 3.802 | 3.625 | 3.712 | 1,225,523 | +0.08(+2.10%) |
Mar 21, 2005 | 3.764 | 3.764 | 3.552 | 3.635 | 2,776,527 | -0.20(-5.16%) |
Mar 18, 2005 | 3.947 | 3.954 | 3.809 | 3.833 | 1,178,820 | -0.12(-3.07%) |
Mar 17, 2005 | 3.982 | 4.017 | 3.951 | 3.954 | 460,111 | -0.03(-0.78%) |
Mar 16, 2005 | 3.993 | 4.031 | 3.982 | 3.986 | 562,166 | -0.01(-0.17%) |
Mar 15, 2005 | 4.027 | 4.070 | 3.989 | 3.993 | 588,113 | -0.06(-1.46%) |
Mar 14, 2005 | 4.090 | 4.100 | 4.045 | 4.051 | 485,193 | -0.05(-1.10%) |
Mar 11, 2005 | 4.090 | 4.107 | 4.072 | 4.097 | 477,697 | -0.00(-0.08%) |
Mar 10, 2005 | 4.069 | 4.100 | 4.045 | 4.100 | 759,069 | +0.07(+1.63%) |
Mar 09, 2005 | 4.051 | 4.072 | 4.013 | 4.034 | 540,833 | -0.03(-0.68%) |
Mar 08, 2005 | 4.034 | 4.072 | 4.034 | 4.062 | 364,399 | +0.00(+0.00%) |
Mar 07, 2005 | 4.110 | 4.110 | 4.038 | 4.062 | 859,971 | -0.03(-0.76%) |
Mar 04, 2005 | 4.114 | 4.138 | 4.093 | 4.093 | 586,095 | -0.02(-0.59%) |
Mar 03, 2005 | 4.104 | 4.138 | 4.104 | 4.117 | 454,346 | -0.01(-0.17%) |
Mar 02, 2005 | 4.124 | 4.131 | 4.100 | 4.124 | 434,454 | +0.01(+0.34%) |
Mar 01, 2005 | 4.086 | 4.138 | 4.079 | 4.110 | 604,545 | +0.01(+0.17%) |
Feb 28, 2005 | 4.097 | 4.117 | 4.097 | 4.104 | 437,625 | -0.01(-0.17%) |
Feb 25, 2005 | 4.079 | 4.110 | 4.069 | 4.110 | 607,716 | +0.02(+0.42%) |
Feb 24, 2005 | 4.083 | 4.117 | 4.069 | 4.093 | 379,678 | -0.01(-0.17%) |
Feb 23, 2005 | 4.086 | 4.110 | 4.083 | 4.100 | 525,265 | +0.00(+0.00%) |
Feb 22, 2005 | 4.079 | 4.110 | 4.076 | 4.100 | 662,780 | +0.00(+0.08%) |
Feb 18, 2005 | 4.100 | 4.121 | 4.076 | 4.097 | 754,168 | +0.00(+0.00%) |
Feb 17, 2005 | 4.090 | 4.110 | 4.058 | 4.097 | 634,527 | +0.00(+0.00%) |
Feb 16, 2005 | 4.097 | 4.121 | 4.086 | 4.097 | 441,949 | -0.01(-0.34%) |
Feb 15, 2005 | 4.110 | 4.121 | 4.083 | 4.110 | 632,798 | +0.01(+0.17%) |
Feb 14, 2005 | 4.058 | 4.107 | 4.058 | 4.104 | 540,545 | +0.02(+0.42%) |
Feb 11, 2005 | 4.069 | 4.110 | 4.065 | 4.086 | 518,923 | +0.01(+0.34%) |
Feb 10, 2005 | 4.093 | 4.093 | 4.013 | 4.072 | 888,223 | +0.01(+0.34%) |
Feb 09, 2005 | 4.062 | 4.065 | 4.041 | 4.058 | 630,491 | +0.03(+0.69%) |
Feb 08, 2005 | 4.027 | 4.058 | 4.027 | 4.031 | 642,600 | +0.01(+0.17%) |
Feb 07, 2005 | 4.041 | 4.045 | 4.017 | 4.024 | 535,644 | -0.00(-0.09%) |
Feb 04, 2005 | 4.006 | 4.045 | 4.006 | 4.027 | 430,994 | +0.01(+0.26%) |
Feb 03, 2005 | 4.006 | 4.034 | 4.003 | 4.017 | 415,138 | -0.01(-0.34%) |
Feb 02, 2005 | 3.982 | 4.034 | 3.982 | 4.031 | 322,885 | +0.02(+0.43%) |
Feb 01, 2005 | 4.010 | 4.024 | 3.989 | 4.013 | 514,887 | -0.00(-0.09%) |
Jan 31, 2005 | 3.961 | 4.034 | 3.958 | 4.017 | 539,391 | +0.04(+0.96%) |
Jan 28, 2005 | 3.979 | 4.010 | 3.965 | 3.979 | 472,220 | -0.02(-0.52%) |
Jan 27, 2005 | 3.968 | 4.041 | 3.968 | 3.999 | 423,499 | +0.01(+0.17%) |
Jan 26, 2005 | 4.006 | 4.041 | 3.972 | 3.993 | 640,870 | -0.01(-0.17%) |
Jan 25, 2005 | 4.003 | 4.027 | 3.975 | 3.999 | 456,364 | -0.01(-0.26%) |
Jan 24, 2005 | 4.034 | 4.041 | 4.006 | 4.010 | 684,402 | -0.03(-0.69%) |
Jan 21, 2005 | 4.024 | 4.041 | 3.996 | 4.038 | 469,625 | +0.01(+0.34%) |
Jan 20, 2005 | 4.024 | 4.041 | 3.996 | 4.024 | 556,401 | -0.00(-0.09%) |
Jan 19, 2005 | 3.996 | 4.058 | 3.993 | 4.027 | 751,285 | +0.01(+0.35%) |
Jan 18, 2005 | 3.989 | 4.024 | 3.930 | 4.013 | 842,385 | +0.06(+1.40%) |
Jan 14, 2005 | 3.916 | 3.968 | 3.902 | 3.958 | 548,328 | +0.03(+0.71%) |
Jan 13, 2005 | 3.940 | 3.986 | 3.902 | 3.930 | 754,745 | -0.02(-0.61%) |
Jan 12, 2005 | 3.975 | 3.982 | 3.937 | 3.954 | 666,528 | -0.04(-1.04%) |
Jan 11, 2005 | 4.072 | 4.072 | 3.989 | 3.996 | 641,446 | -0.08(-2.04%) |
Jan 10, 2005 | 4.020 | 4.079 | 3.930 | 4.079 | 918,782 | +0.11(+2.80%) |
Jan 07, 2005 | 4.003 | 4.013 | 3.944 | 3.968 | 486,058 | -0.02(-0.52%) |
Jan 06, 2005 | 3.965 | 3.996 | 3.940 | 3.989 | 571,103 | +0.01(+0.17%) |
Jan 05, 2005 | 4.034 | 4.072 | 3.972 | 3.982 | 645,771 | -0.07(-1.63%) |
Jan 04, 2005 | 4.031 | 4.072 | 4.006 | 4.048 | 637,410 | -0.02(-0.43%) |
Jan 03, 2005 | 4.104 | 4.131 | 4.058 | 4.065 | 682,095 | -0.07(-1.68%) |
Dec 31, 2004 | 4.131 | 4.145 | 4.097 | 4.135 | 317,984 | +0.03(+0.68%) |
Dec 30, 2004 | 4.083 | 4.110 | 4.072 | 4.107 | 356,615 | -0.00(-0.08%) |
Dec 29, 2004 | 4.076 | 4.114 | 4.076 | 4.110 | 325,768 | +0.00(+0.00%) |
Dec 28, 2004 | 4.104 | 4.121 | 4.069 | 4.110 | 516,328 | +0.04(+1.02%) |
Dec 27, 2004 | 4.051 | 4.100 | 4.024 | 4.069 | 343,930 | -0.01(-0.17%) |
Dec 23, 2004 | 4.076 | 4.093 | 4.051 | 4.076 | 553,518 | +0.01(+0.34%) |
Dec 22, 2004 | 4.058 | 4.076 | 4.041 | 4.062 | 443,102 | +0.00(+0.09%) |
Dec 21, 2004 | 4.058 | 4.072 | 4.024 | 4.058 | 553,229 | +0.02(+0.43%) |
Dec 20, 2004 | 3.996 | 4.076 | 3.996 | 4.041 | 546,599 | +0.04(+1.04%) |
Dec 17, 2004 | 4.010 | 4.027 | 3.993 | 3.999 | 397,264 | +0.01(+0.17%) |
Dec 16, 2004 | 4.006 | 4.024 | 3.993 | 3.993 | 508,544 | -0.01(-0.26%) |
Dec 15, 2004 | 3.989 | 4.013 | 3.972 | 4.003 | 434,454 | +0.04(+0.96%) |
Dec 14, 2004 | 3.986 | 4.003 | 3.961 | 3.965 | 542,851 | -0.03(-0.70%) |
Dec 13, 2004 | 3.972 | 4.010 | 3.961 | 3.993 | 546,310 | +0.01(+0.26%) |
Dec 10, 2004 | 3.965 | 3.996 | 3.940 | 3.982 | 694,780 | +0.04(+1.06%) |
Dec 09, 2004 | 3.934 | 3.940 | 3.913 | 3.940 | 508,544 | +0.02(+0.53%) |
Dec 08, 2004 | 3.937 | 3.944 | 3.913 | 3.920 | 495,571 | -0.01(-0.26%) |
Dec 07, 2004 | 3.934 | 3.954 | 3.927 | 3.930 | 437,337 | -0.01(-0.26%) |
Dec 06, 2004 | 3.934 | 3.954 | 3.927 | 3.940 | 433,012 | -0.01(-0.35%) |
Dec 03, 2004 | 3.958 | 3.965 | 3.927 | 3.954 | 518,346 | -0.01(-0.26%) |
Dec 02, 2004 | 3.954 | 3.972 | 3.920 | 3.965 | 936,944 | +0.02(+0.44%) |
Dec 01, 2004 | 3.954 | 3.986 | 3.920 | 3.947 | 599,068 | -0.04(-1.04%) |
Nov 30, 2004 | 3.934 | 3.989 | 3.916 | 3.989 | 630,491 | +0.08(+1.95%) |
Nov 29, 2004 | 3.954 | 3.954 | 3.902 | 3.913 | 667,393 | -0.04(-1.05%) |
Nov 26, 2004 | 3.989 | 3.996 | 3.954 | 3.954 | 125,406 | -0.03(-0.87%) |
Nov 24, 2004 | 3.954 | 4.006 | 3.954 | 3.989 | 355,750 | +0.03(+0.79%) |
Nov 23, 2004 | 3.951 | 3.986 | 3.923 | 3.958 | 550,346 | -0.02(-0.61%) |
Nov 22, 2004 | 3.958 | 3.999 | 3.944 | 3.982 | 599,932 | +0.04(+0.97%) |
Nov 19, 2004 | 3.961 | 3.972 | 3.920 | 3.944 | 464,436 | -0.02(-0.52%) |
Nov 18, 2004 | 3.940 | 3.968 | 3.902 | 3.965 | 1,260,983 | +0.02(+0.62%) |
Nov 17, 2004 | 3.934 | 3.979 | 3.934 | 3.940 | 681,230 | -0.01(-0.26%) |
Nov 16, 2004 | 3.972 | 3.996 | 3.940 | 3.951 | 584,077 | -0.03(-0.70%) |
Nov 15, 2004 | 3.961 | 4.003 | 3.944 | 3.979 | 731,105 | -0.02(-0.43%) |
Nov 12, 2004 | 3.993 | 4.010 | 3.989 | 3.996 | 576,293 | -0.02(-0.60%) |
Nov 11, 2004 | 3.982 | 4.024 | 3.961 | 4.020 | 756,186 | +0.02(+0.52%) |
Nov 10, 2004 | 3.989 | 4.024 | 3.940 | 3.999 | 1,062,639 | +0.01(+0.35%) |
Nov 09, 2004 | 3.972 | 3.989 | 3.930 | 3.986 | 846,133 | +0.01(+0.35%) |
Nov 08, 2004 | 3.927 | 3.972 | 3.909 | 3.972 | 864,007 | +0.04(+1.06%) |
Nov 05, 2004 | 3.923 | 3.937 | 3.916 | 3.930 | 597,914 | +0.01(+0.27%) |
Nov 04, 2004 | 3.916 | 3.930 | 3.895 | 3.920 | 567,356 | +0.01(+0.36%) |
Nov 03, 2004 | 3.902 | 3.906 | 3.871 | 3.906 | 529,013 | +0.02(+0.45%) |
Nov 02, 2004 | 3.875 | 3.899 | 3.875 | 3.888 | 659,032 | -0.00(-0.09%) |