Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.634 | 2.677 | 2.622 | 2.663 | 6,132,755 | +0.05(+2.03%) |
Oct 28, 2005 | 2.567 | 2.651 | 2.511 | 2.610 | 6,334,190 | +0.04(+1.69%) |
Oct 27, 2005 | 2.620 | 2.634 | 2.535 | 2.567 | 5,829,149 | -0.05(-1.93%) |
Oct 26, 2005 | 2.639 | 2.639 | 2.583 | 2.617 | 3,730,904 | -0.02(-0.64%) |
Oct 25, 2005 | 2.636 | 2.661 | 2.620 | 2.634 | 3,891,222 | +0.00(+0.09%) |
Oct 24, 2005 | 2.624 | 2.646 | 2.571 | 2.632 | 5,294,205 | +0.01(+0.37%) |
Oct 21, 2005 | 2.600 | 2.632 | 2.528 | 2.622 | 21,610,840 | +0.20(+8.14%) |
Oct 20, 2005 | 2.480 | 2.552 | 2.415 | 2.425 | 7,178,970 | -0.03(-1.37%) |
Oct 19, 2005 | 2.439 | 2.468 | 2.343 | 2.458 | 6,511,535 | +0.02(+0.89%) |
Oct 18, 2005 | 2.468 | 2.473 | 2.427 | 2.437 | 10,069,248 | -0.00(-0.20%) |
Oct 17, 2005 | 2.364 | 2.468 | 2.364 | 2.441 | 7,584,332 | +0.08(+3.47%) |
Oct 14, 2005 | 2.355 | 2.379 | 2.319 | 2.360 | 6,207,514 | +0.02(+0.82%) |
Oct 13, 2005 | 2.348 | 2.350 | 2.266 | 2.340 | 8,313,650 | -0.01(-0.31%) |
Oct 12, 2005 | 2.376 | 2.396 | 2.316 | 2.348 | 8,211,894 | -0.02(-1.02%) |
Oct 11, 2005 | 2.478 | 2.480 | 2.348 | 2.372 | 15,843,989 | -0.11(-4.28%) |
Oct 10, 2005 | 2.540 | 2.612 | 2.475 | 2.478 | 6,594,186 | -0.10(-3.92%) |
Oct 07, 2005 | 2.624 | 2.646 | 2.574 | 2.579 | 4,290,769 | -0.05(-1.74%) |
Oct 06, 2005 | 2.665 | 2.670 | 2.552 | 2.624 | 13,410,159 | -0.04(-1.54%) |
Oct 05, 2005 | 2.726 | 2.762 | 2.658 | 2.665 | 5,927,582 | -0.08(-3.06%) |
Oct 04, 2005 | 2.791 | 2.791 | 2.718 | 2.750 | 6,547,254 | -0.05(-1.64%) |
Oct 03, 2005 | 2.877 | 2.884 | 2.774 | 2.795 | 4,920,824 | -0.06(-1.94%) |
Sep 30, 2005 | 2.822 | 2.872 | 2.805 | 2.851 | 4,859,770 | +0.06(+2.07%) |
Sep 29, 2005 | 2.865 | 2.865 | 2.747 | 2.793 | 8,865,208 | -0.09(-3.01%) |
Sep 28, 2005 | 2.877 | 2.889 | 2.856 | 2.880 | 7,746,310 | +0.00(+0.08%) |
Sep 27, 2005 | 2.865 | 2.897 | 2.795 | 2.877 | 8,751,408 | +0.07(+2.49%) |
Sep 26, 2005 | 2.868 | 2.877 | 2.764 | 2.807 | 7,102,549 | -0.01(-0.43%) |
Sep 23, 2005 | 2.819 | 2.863 | 2.627 | 2.819 | 13,176,743 | +0.18(+6.65%) |
Sep 22, 2005 | 2.685 | 2.709 | 2.624 | 2.644 | 11,649,992 | -0.05(-1.96%) |
Sep 21, 2005 | 2.822 | 2.822 | 2.677 | 2.697 | 30,269,628 | -0.12(-4.27%) |
Sep 20, 2005 | 3.082 | 3.082 | 2.793 | 2.817 | 109,877,912 | -1.13(-28.57%) |
Sep 19, 2005 | 4.059 | 4.081 | 3.937 | 3.944 | 9,074,534 | -0.15(-3.70%) |
Sep 16, 2005 | 4.055 | 4.120 | 4.035 | 4.096 | 5,513,083 | +0.04(+0.95%) |
Sep 15, 2005 | 4.185 | 4.185 | 3.913 | 4.057 | 8,695,338 | -0.13(-3.05%) |
Sep 14, 2005 | 4.033 | 4.209 | 4.021 | 4.185 | 13,072,080 | +0.21(+5.27%) |
Sep 13, 2005 | 4.045 | 4.047 | 3.939 | 3.975 | 8,473,968 | +0.03(+0.67%) |
Sep 12, 2005 | 3.903 | 3.973 | 3.867 | 3.949 | 6,853,767 | +0.05(+1.17%) |
Sep 09, 2005 | 3.920 | 3.925 | 3.857 | 3.903 | 6,640,288 | -0.01(-0.25%) |
Sep 08, 2005 | 3.915 | 3.925 | 3.874 | 3.913 | 4,033,264 | -0.01(-0.18%) |
Sep 07, 2005 | 3.913 | 3.968 | 3.864 | 3.920 | 5,664,679 | +0.04(+1.12%) |
Sep 06, 2005 | 3.949 | 3.949 | 3.843 | 3.876 | 5,386,823 | -0.06(-1.41%) |
Sep 02, 2005 | 3.884 | 3.941 | 3.867 | 3.932 | 6,451,313 | +0.05(+1.24%) |
Sep 01, 2005 | 3.884 | 3.941 | 3.819 | 3.884 | 6,142,308 | +0.01(+0.37%) |
Aug 31, 2005 | 3.674 | 3.876 | 3.660 | 3.869 | 8,807,477 | +0.19(+5.24%) |
Aug 30, 2005 | 3.643 | 3.681 | 3.643 | 3.677 | 7,600,529 | +0.03(+0.93%) |
Aug 29, 2005 | 3.612 | 3.681 | 3.585 | 3.643 | 5,834,964 | -0.02(-0.59%) |
Aug 26, 2005 | 3.708 | 3.744 | 3.645 | 3.665 | 6,446,744 | -0.04(-1.10%) |
Aug 25, 2005 | 3.795 | 3.838 | 3.665 | 3.705 | 7,955,221 | -0.09(-2.29%) |
Aug 24, 2005 | 3.876 | 3.920 | 3.756 | 3.792 | 12,834,097 | -0.00(-0.06%) |
Aug 23, 2005 | 3.956 | 3.985 | 3.703 | 3.795 | 14,122,449 | -0.16(-4.08%) |
Aug 22, 2005 | 4.021 | 4.021 | 3.913 | 3.956 | 7,234,209 | -0.05(-1.32%) |
Aug 19, 2005 | 4.016 | 4.069 | 3.978 | 4.009 | 6,299,717 | +0.03(+0.85%) |
Aug 18, 2005 | 3.978 | 4.016 | 3.951 | 3.975 | 3,640,778 | -0.00(-0.06%) |
Aug 17, 2005 | 4.002 | 4.052 | 3.949 | 3.978 | 4,892,996 | -0.03(-0.66%) |
Aug 16, 2005 | 4.086 | 4.115 | 3.999 | 4.004 | 6,027,677 | -0.07(-1.83%) |
Aug 15, 2005 | 4.093 | 4.161 | 4.021 | 4.079 | 6,883,671 | +0.02(+0.41%) |
Aug 12, 2005 | 4.115 | 4.117 | 3.990 | 4.062 | 7,540,307 | -0.06(-1.34%) |
Aug 11, 2005 | 4.059 | 4.117 | 4.047 | 4.117 | 3,757,070 | +0.07(+1.79%) |
Aug 10, 2005 | 4.122 | 4.122 | 4.026 | 4.045 | 9,921,806 | -0.10(-2.44%) |
Aug 09, 2005 | 4.254 | 4.274 | 4.081 | 4.146 | 7,001,624 | -0.11(-2.49%) |
Aug 08, 2005 | 4.286 | 4.334 | 4.199 | 4.252 | 5,884,388 | -0.01(-0.23%) |
Aug 05, 2005 | 4.192 | 4.266 | 4.153 | 4.262 | 7,861,772 | +0.06(+1.37%) |
Aug 04, 2005 | 4.351 | 4.351 | 4.158 | 4.204 | 5,988,220 | -0.15(-3.38%) |
Aug 03, 2005 | 4.370 | 4.382 | 4.293 | 4.351 | 4,090,164 | -0.02(-0.44%) |
Aug 02, 2005 | 4.449 | 4.488 | 4.339 | 4.370 | 13,679,292 | +0.02(+0.55%) |
Aug 01, 2005 | 3.915 | 4.351 | 3.915 | 4.346 | 15,611,820 | +0.20(+4.88%) |
Jul 29, 2005 | 3.922 | 4.214 | 3.901 | 4.144 | 11,959,413 | +0.13(+3.36%) |
Jul 28, 2005 | 4.108 | 4.120 | 4.004 | 4.009 | 15,309,876 | -0.09(-2.29%) |
Jul 27, 2005 | 4.093 | 4.141 | 4.093 | 4.103 | 14,533,209 | +0.01(+0.24%) |
Jul 26, 2005 | 4.093 | 4.129 | 4.045 | 4.093 | 17,585,466 | -0.10(-2.47%) |
Jul 25, 2005 | 4.363 | 4.382 | 4.149 | 4.197 | 27,778,898 | -0.13(-2.95%) |
Jul 22, 2005 | 4.671 | 4.710 | 4.288 | 4.324 | 81,447,776 | -1.39(-24.38%) |
Jul 21, 2005 | 5.677 | 5.747 | 5.661 | 5.718 | 9,298,397 | -0.02(-0.29%) |
Jul 20, 2005 | 5.624 | 5.742 | 5.598 | 5.735 | 7,382,066 | +0.11(+2.01%) |
Jul 19, 2005 | 5.401 | 5.629 | 5.336 | 5.622 | 6,041,798 | +0.28(+5.27%) |
Jul 18, 2005 | 5.239 | 5.340 | 5.153 | 5.340 | 6,273,136 | +0.10(+1.98%) |
Jul 15, 2005 | 5.165 | 5.273 | 5.162 | 5.237 | 2,861,620 | +0.07(+1.35%) |
Jul 14, 2005 | 5.345 | 5.345 | 5.153 | 5.167 | 3,656,976 | -0.18(-3.33%) |
Jul 13, 2005 | 5.379 | 5.454 | 5.326 | 5.345 | 4,032,434 | -0.01(-0.18%) |
Jul 12, 2005 | 5.307 | 5.360 | 5.206 | 5.355 | 3,043,119 | +0.02(+0.45%) |
Jul 11, 2005 | 5.179 | 5.362 | 5.177 | 5.331 | 4,665,811 | +0.15(+2.93%) |
Jul 08, 2005 | 5.369 | 5.379 | 4.948 | 5.179 | 9,404,721 | -0.17(-3.20%) |
Jul 07, 2005 | 5.446 | 5.478 | 5.316 | 5.350 | 3,517,425 | -0.09(-1.72%) |
Jul 06, 2005 | 5.393 | 5.499 | 5.340 | 5.444 | 4,059,430 | +0.04(+0.76%) |
Jul 05, 2005 | 5.461 | 5.461 | 5.374 | 5.403 | 2,501,114 | -0.04(-0.80%) |
Jul 01, 2005 | 5.393 | 5.514 | 5.378 | 5.446 | 3,259,090 | +0.11(+1.98%) |
Jun 30, 2005 | 5.571 | 5.574 | 5.266 | 5.340 | 9,974,553 | -0.23(-4.19%) |
Jun 29, 2005 | 5.629 | 5.656 | 5.519 | 5.574 | 2,422,617 | -0.02(-0.43%) |
Jun 28, 2005 | 5.608 | 5.675 | 5.538 | 5.598 | 3,398,641 | +0.01(+0.13%) |
Jun 27, 2005 | 5.562 | 5.608 | 5.417 | 5.591 | 3,307,684 | +0.03(+0.61%) |
Jun 24, 2005 | 5.680 | 5.711 | 5.227 | 5.557 | 14,013,632 | -0.12(-2.12%) |
Jun 23, 2005 | 5.815 | 5.870 | 5.670 | 5.677 | 2,536,417 | -0.12(-1.99%) |
Jun 22, 2005 | 5.851 | 5.872 | 5.751 | 5.793 | 2,759,033 | -0.05(-0.82%) |
Jun 21, 2005 | 5.909 | 5.949 | 5.829 | 5.841 | 2,614,499 | -0.03(-0.57%) |
Jun 20, 2005 | 5.817 | 5.978 | 5.817 | 5.875 | 2,712,517 | +0.08(+1.37%) |
Jun 17, 2005 | 5.947 | 6.005 | 5.779 | 5.795 | 4,421,182 | -0.13(-2.27%) |
Jun 16, 2005 | 5.839 | 5.935 | 5.819 | 5.930 | 3,113,725 | +0.13(+2.20%) |
Jun 15, 2005 | 5.853 | 5.940 | 5.779 | 5.803 | 6,857,920 | -0.07(-1.19%) |
Jun 14, 2005 | 5.836 | 5.945 | 5.781 | 5.872 | 4,663,319 | +0.05(+0.91%) |
Jun 13, 2005 | 5.730 | 6.019 | 5.641 | 5.819 | 11,234,247 | +0.18(+3.25%) |
Jun 10, 2005 | 5.612 | 5.677 | 5.571 | 5.636 | 2,499,452 | +0.01(+0.21%) |
Jun 09, 2005 | 5.634 | 5.658 | 5.535 | 5.624 | 2,693,411 | -0.02(-0.34%) |
Jun 08, 2005 | 5.658 | 5.704 | 5.562 | 5.644 | 4,612,234 | -0.00(-0.09%) |
Jun 07, 2005 | 5.706 | 5.726 | 5.624 | 5.649 | 4,687,824 | -0.04(-0.72%) |
Jun 06, 2005 | 5.632 | 5.711 | 5.514 | 5.689 | 5,908,477 | +0.10(+1.77%) |
Jun 03, 2005 | 5.694 | 5.718 | 5.588 | 5.591 | 2,603,285 | -0.07(-1.15%) |
Jun 02, 2005 | 5.641 | 5.714 | 5.639 | 5.656 | 4,360,544 | +0.02(+0.30%) |
Jun 01, 2005 | 5.622 | 5.733 | 5.581 | 5.639 | 6,229,942 | +0.02(+0.39%) |
May 31, 2005 | 5.661 | 5.767 | 5.574 | 5.617 | 6,604,985 | -0.02(-0.30%) |
May 27, 2005 | 5.581 | 5.634 | 5.550 | 5.634 | 2,245,686 | +0.05(+0.95%) |
May 26, 2005 | 5.499 | 5.593 | 5.485 | 5.581 | 8,314,481 | +0.12(+2.11%) |
May 25, 2005 | 5.437 | 5.538 | 5.352 | 5.466 | 8,794,602 | +0.14(+2.58%) |
May 24, 2005 | 5.225 | 5.348 | 5.148 | 5.328 | 4,365,113 | +0.10(+1.84%) |
May 23, 2005 | 5.148 | 5.297 | 5.148 | 5.232 | 4,031,603 | +0.09(+1.73%) |
May 20, 2005 | 5.177 | 5.189 | 5.056 | 5.143 | 2,168,435 | -0.06(-1.11%) |
May 19, 2005 | 5.177 | 5.249 | 5.116 | 5.201 | 4,534,152 | +0.02(+0.47%) |
May 18, 2005 | 5.056 | 5.189 | 5.056 | 5.177 | 5,866,944 | +0.15(+3.02%) |
May 17, 2005 | 4.936 | 5.044 | 4.936 | 5.025 | 6,706,740 | +0.09(+1.80%) |
May 16, 2005 | 4.868 | 4.936 | 4.864 | 4.936 | 3,373,721 | +0.07(+1.38%) |
May 13, 2005 | 4.854 | 4.890 | 4.844 | 4.868 | 2,284,727 | +0.02(+0.35%) |
May 12, 2005 | 4.868 | 4.888 | 4.852 | 4.852 | 4,187,767 | -0.01(-0.30%) |
May 11, 2005 | 4.830 | 4.880 | 4.830 | 4.866 | 2,216,198 | +0.04(+0.75%) |
May 10, 2005 | 4.731 | 4.895 | 4.731 | 4.830 | 5,216,123 | -0.01(-0.25%) |
May 09, 2005 | 4.856 | 4.873 | 4.815 | 4.842 | 1,654,672 | +0.01(+0.20%) |
May 06, 2005 | 4.844 | 4.873 | 4.830 | 4.832 | 2,976,251 | -0.04(-0.74%) |
May 05, 2005 | 4.815 | 4.873 | 4.803 | 4.868 | 5,362,734 | +0.05(+1.00%) |
May 04, 2005 | 4.671 | 4.825 | 4.635 | 4.820 | 7,994,262 | +0.14(+2.98%) |
May 03, 2005 | 4.620 | 4.695 | 4.605 | 4.681 | 3,679,819 | +0.05(+1.14%) |
May 02, 2005 | 4.599 | 4.659 | 4.594 | 4.628 | 3,224,202 | +0.03(+0.68%) |
Apr 29, 2005 | 4.584 | 4.620 | 4.563 | 4.596 | 6,858,336 | +0.02(+0.37%) |
Apr 28, 2005 | 4.601 | 4.606 | 4.517 | 4.580 | 6,561,375 | -0.02(-0.47%) |
Apr 27, 2005 | 4.572 | 4.606 | 4.447 | 4.601 | 12,670,041 | +0.03(+0.63%) |
Apr 26, 2005 | 4.093 | 4.647 | 4.093 | 4.572 | 18,370,438 | -0.25(-5.19%) |
Apr 25, 2005 | 4.827 | 4.888 | 4.791 | 4.823 | 9,282,614 | +0.03(+0.65%) |
Apr 22, 2005 | 4.791 | 4.953 | 4.760 | 4.791 | 17,191,734 | +0.10(+2.16%) |
Apr 21, 2005 | 4.635 | 4.722 | 4.623 | 4.690 | 8,504,702 | +0.09(+1.99%) |
Apr 20, 2005 | 4.575 | 4.671 | 4.531 | 4.599 | 5,767,680 | +0.02(+0.53%) |
Apr 19, 2005 | 4.524 | 4.587 | 4.514 | 4.575 | 2,598,301 | +0.10(+2.32%) |
Apr 18, 2005 | 4.531 | 4.558 | 4.466 | 4.471 | 3,024,014 | -0.06(-1.33%) |
Apr 15, 2005 | 4.488 | 4.551 | 4.478 | 4.531 | 2,861,620 | +0.05(+1.02%) |
Apr 14, 2005 | 4.478 | 4.575 | 4.430 | 4.486 | 4,141,665 | -0.01(-0.16%) |
Apr 13, 2005 | 4.596 | 4.599 | 4.483 | 4.493 | 3,207,174 | -0.10(-2.25%) |
Apr 12, 2005 | 4.519 | 4.635 | 4.514 | 4.596 | 1,844,062 | +0.08(+1.76%) |
Apr 11, 2005 | 4.599 | 4.599 | 4.512 | 4.517 | 1,916,745 | -0.08(-1.83%) |
Apr 08, 2005 | 4.611 | 4.623 | 4.594 | 4.601 | 1,862,752 | -0.01(-0.21%) |
Apr 07, 2005 | 4.606 | 4.620 | 4.567 | 4.611 | 3,114,140 | +0.01(+0.16%) |
Apr 06, 2005 | 4.599 | 4.635 | 4.575 | 4.604 | 1,982,783 | +0.00(+0.10%) |
Apr 05, 2005 | 4.577 | 4.632 | 4.565 | 4.599 | 3,866,302 | +0.03(+0.74%) |
Apr 04, 2005 | 4.539 | 4.604 | 4.514 | 4.565 | 2,945,101 | +0.03(+0.58%) |
Apr 01, 2005 | 4.493 | 4.553 | 4.486 | 4.539 | 6,039,721 | +0.05(+1.02%) |
Mar 31, 2005 | 4.502 | 4.524 | 4.430 | 4.493 | 3,445,573 | +0.03(+0.59%) |
Mar 30, 2005 | 4.334 | 4.471 | 4.315 | 4.466 | 6,223,712 | +0.09(+2.04%) |
Mar 29, 2005 | 4.401 | 4.430 | 4.334 | 4.377 | 6,156,429 | -0.02(-0.44%) |
Mar 28, 2005 | 4.406 | 4.416 | 4.358 | 4.397 | 2,656,447 | -0.00(-0.11%) |
Mar 24, 2005 | 4.291 | 4.418 | 4.291 | 4.401 | 6,341,666 | +0.13(+3.10%) |
Mar 23, 2005 | 4.406 | 4.406 | 4.199 | 4.269 | 5,903,078 | -0.14(-3.11%) |
Mar 22, 2005 | 4.502 | 4.512 | 4.401 | 4.406 | 3,912,819 | -0.12(-2.66%) |
Mar 21, 2005 | 4.563 | 4.565 | 4.490 | 4.527 | 4,278,724 | -0.05(-1.05%) |
Mar 18, 2005 | 4.635 | 4.642 | 4.498 | 4.575 | 4,503,417 | -0.06(-1.35%) |
Mar 17, 2005 | 4.548 | 4.637 | 4.514 | 4.637 | 5,713,688 | +0.13(+2.83%) |
Mar 16, 2005 | 4.514 | 4.524 | 4.471 | 4.510 | 9,915,992 | -0.01(-0.32%) |
Mar 15, 2005 | 4.558 | 4.623 | 4.442 | 4.524 | 14,824,355 | -0.17(-3.59%) |
Mar 14, 2005 | 4.741 | 4.789 | 4.623 | 4.693 | 4,969,417 | -0.00(-0.10%) |
Mar 11, 2005 | 4.815 | 4.837 | 4.695 | 4.697 | 4,302,813 | -0.11(-2.25%) |
Mar 10, 2005 | 4.815 | 4.815 | 4.760 | 4.806 | 7,817,331 | +0.03(+0.60%) |
Mar 09, 2005 | 4.936 | 4.996 | 4.722 | 4.777 | 13,154,731 | +0.08(+1.69%) |
Mar 08, 2005 | 4.827 | 4.840 | 4.678 | 4.697 | 6,403,134 | -0.14(-2.84%) |
Mar 07, 2005 | 4.779 | 4.900 | 4.767 | 4.835 | 4,397,508 | +0.18(+3.77%) |
Mar 04, 2005 | 4.577 | 4.678 | 4.563 | 4.659 | 7,138,268 | +0.08(+1.79%) |
Mar 03, 2005 | 4.478 | 4.647 | 4.478 | 4.577 | 3,246,630 | +0.11(+2.37%) |
Mar 02, 2005 | 4.514 | 4.514 | 4.433 | 4.471 | 2,761,110 | -0.04(-0.91%) |
Mar 01, 2005 | 4.608 | 4.611 | 4.334 | 4.512 | 5,706,212 | -0.10(-2.14%) |
Feb 28, 2005 | 4.714 | 4.724 | 4.608 | 4.611 | 2,371,116 | -0.10(-2.20%) |
Feb 25, 2005 | 4.659 | 4.755 | 4.563 | 4.714 | 2,386,483 | +0.02(+0.41%) |
Feb 24, 2005 | 4.632 | 4.731 | 4.601 | 4.695 | 2,075,401 | +0.07(+1.51%) |
Feb 23, 2005 | 4.623 | 4.661 | 4.599 | 4.625 | 2,320,861 | +0.02(+0.52%) |
Feb 22, 2005 | 4.719 | 4.743 | 4.599 | 4.601 | 2,380,668 | -0.12(-2.55%) |
Feb 18, 2005 | 4.743 | 4.787 | 4.693 | 4.722 | 1,225,637 | -0.01(-0.20%) |
Feb 17, 2005 | 4.868 | 4.873 | 4.671 | 4.731 | 2,603,285 | -0.13(-2.63%) |
Feb 16, 2005 | 4.724 | 4.900 | 4.719 | 4.859 | 5,178,743 | +0.14(+3.01%) |
Feb 15, 2005 | 4.580 | 4.755 | 4.577 | 4.717 | 3,285,671 | +0.14(+3.05%) |
Feb 14, 2005 | 4.647 | 4.755 | 4.454 | 4.577 | 4,737,248 | -0.08(-1.76%) |
Feb 11, 2005 | 4.683 | 4.695 | 4.618 | 4.659 | 1,977,383 | -0.04(-0.77%) |
Feb 10, 2005 | 4.758 | 4.808 | 4.678 | 4.695 | 994,714 | -0.04(-0.81%) |
Feb 09, 2005 | 4.815 | 4.815 | 4.731 | 4.734 | 1,530,073 | -0.08(-1.70%) |
Feb 08, 2005 | 4.743 | 4.820 | 4.719 | 4.815 | 3,588,031 | +0.06(+1.16%) |
Feb 07, 2005 | 4.775 | 4.779 | 4.596 | 4.760 | 5,723,655 | -0.03(-0.60%) |
Feb 04, 2005 | 4.876 | 4.876 | 4.748 | 4.789 | 4,302,398 | -0.13(-2.69%) |
Feb 03, 2005 | 5.116 | 5.116 | 4.876 | 4.921 | 2,639,419 | -0.20(-3.95%) |
Feb 02, 2005 | 5.119 | 5.165 | 5.049 | 5.124 | 2,744,912 | +0.00(+0.09%) |
Feb 01, 2005 | 5.128 | 5.167 | 5.092 | 5.119 | 3,432,698 | -0.03(-0.61%) |
Jan 31, 2005 | 5.051 | 5.196 | 5.051 | 5.150 | 4,457,731 | +0.17(+3.33%) |
Jan 28, 2005 | 5.080 | 5.174 | 4.794 | 4.984 | 12,415,444 | +0.02(+0.39%) |
Jan 27, 2005 | 4.876 | 4.996 | 4.856 | 4.965 | 2,665,584 | +0.09(+1.93%) |
Jan 26, 2005 | 4.731 | 4.888 | 4.731 | 4.871 | 1,749,783 | +0.14(+3.00%) |
Jan 25, 2005 | 4.611 | 4.803 | 4.611 | 4.729 | 2,532,264 | +0.12(+2.56%) |
Jan 24, 2005 | 4.729 | 4.734 | 4.582 | 4.611 | 2,101,152 | -0.12(-2.49%) |
Jan 21, 2005 | 4.789 | 4.789 | 4.705 | 4.729 | 2,275,175 | -0.06(-1.26%) |
Jan 20, 2005 | 4.852 | 4.852 | 4.575 | 4.789 | 3,211,327 | -0.07(-1.44%) |
Jan 19, 2005 | 4.974 | 5.008 | 4.825 | 4.859 | 1,664,225 | -0.13(-2.70%) |
Jan 18, 2005 | 5.015 | 5.044 | 4.900 | 4.994 | 1,654,672 | -0.02(-0.43%) |
Jan 14, 2005 | 5.124 | 5.138 | 4.974 | 5.015 | 892,958 | -0.05(-0.95%) |
Jan 13, 2005 | 5.104 | 5.104 | 4.791 | 5.063 | 2,096,998 | +0.00(+0.05%) |
Jan 12, 2005 | 5.191 | 5.271 | 5.056 | 5.061 | 4,159,940 | -0.08(-1.59%) |
Jan 11, 2005 | 5.177 | 5.198 | 5.104 | 5.143 | 1,727,770 | -0.02(-0.47%) |
Jan 10, 2005 | 5.008 | 5.191 | 4.996 | 5.167 | 2,258,561 | +0.13(+2.68%) |
Jan 07, 2005 | 5.104 | 5.104 | 4.974 | 5.032 | 1,814,159 | -0.06(-1.23%) |
Jan 06, 2005 | 5.056 | 5.107 | 5.051 | 5.095 | 1,324,485 | +0.04(+0.86%) |
Jan 05, 2005 | 5.131 | 5.189 | 4.953 | 5.051 | 3,492,090 | -0.09(-1.73%) |
Jan 04, 2005 | 5.155 | 5.189 | 5.114 | 5.141 | 2,390,636 | -0.01(-0.28%) |
Jan 03, 2005 | 5.174 | 5.181 | 5.032 | 5.155 | 2,371,116 | +0.05(+0.99%) |
Dec 31, 2004 | 5.061 | 5.177 | 5.037 | 5.104 | 1,796,715 | +0.02(+0.47%) |
Dec 30, 2004 | 5.116 | 5.131 | 5.035 | 5.080 | 1,258,033 | +0.02(+0.48%) |
Dec 29, 2004 | 5.078 | 5.078 | 5.015 | 5.056 | 1,523,013 | +0.01(+0.19%) |
Dec 28, 2004 | 5.008 | 5.104 | 4.970 | 5.047 | 1,380,555 | +0.08(+1.55%) |
Dec 27, 2004 | 5.018 | 5.090 | 4.962 | 4.970 | 1,685,822 | +0.04(+0.73%) |
Dec 23, 2004 | 4.801 | 4.936 | 4.801 | 4.933 | 1,108,099 | +0.13(+2.76%) |
Dec 22, 2004 | 4.791 | 4.827 | 4.755 | 4.801 | 2,012,686 | -0.01(-0.30%) |
Dec 21, 2004 | 4.840 | 4.864 | 4.791 | 4.815 | 3,567,680 | -0.02(-0.50%) |
Dec 20, 2004 | 4.871 | 4.982 | 4.719 | 4.840 | 1,948,726 | -0.07(-1.42%) |
Dec 17, 2004 | 4.864 | 4.909 | 4.765 | 4.909 | 1,155,031 | +0.09(+1.85%) |
Dec 16, 2004 | 4.876 | 4.876 | 4.791 | 4.820 | 905,418 | -0.06(-1.14%) |
Dec 15, 2004 | 4.876 | 4.936 | 4.866 | 4.876 | 2,960,468 | -0.02(-0.49%) |
Dec 14, 2004 | 4.888 | 4.933 | 4.840 | 4.900 | 2,138,116 | +0.03(+0.64%) |
Dec 13, 2004 | 4.815 | 4.900 | 4.791 | 4.868 | 2,104,474 | +0.07(+1.35%) |
Dec 10, 2004 | 4.702 | 4.854 | 4.678 | 4.803 | 3,149,858 | +0.11(+2.26%) |
Dec 09, 2004 | 4.791 | 4.791 | 4.647 | 4.697 | 2,773,570 | -0.10(-2.16%) |
Dec 08, 2004 | 4.743 | 4.801 | 4.676 | 4.801 | 1,519,690 | +0.05(+1.12%) |
Dec 07, 2004 | 4.864 | 4.864 | 4.678 | 4.748 | 3,813,555 | -0.12(-2.38%) |
Dec 06, 2004 | 4.936 | 5.015 | 4.856 | 4.864 | 7,818,993 | +0.14(+3.01%) |
Dec 03, 2004 | 4.673 | 4.724 | 4.599 | 4.722 | 2,292,203 | +0.05(+1.03%) |
Dec 02, 2004 | 4.671 | 4.693 | 4.640 | 4.673 | 1,151,293 | +0.03(+0.57%) |
Dec 01, 2004 | 4.635 | 4.673 | 4.625 | 4.647 | 4,840,250 | -0.02(-0.46%) |
Nov 30, 2004 | 4.384 | 4.690 | 4.384 | 4.669 | 3,929,017 | +0.06(+1.20%) |
Nov 29, 2004 | 4.611 | 4.642 | 4.580 | 4.613 | 3,216,727 | +0.01(+0.31%) |
Nov 26, 2004 | 4.616 | 4.623 | 4.589 | 4.599 | 946,951 | -0.01(-0.26%) |
Nov 24, 2004 | 4.582 | 4.616 | 4.575 | 4.611 | 4,949,066 | +0.03(+0.63%) |
Nov 23, 2004 | 4.611 | 4.618 | 4.539 | 4.582 | 4,404,984 | -0.02(-0.52%) |
Nov 22, 2004 | 4.514 | 4.635 | 4.430 | 4.606 | 3,399,056 | +0.07(+1.59%) |
Nov 19, 2004 | 4.565 | 4.584 | 4.527 | 4.534 | 5,210,308 | -0.05(-1.05%) |
Nov 18, 2004 | 4.664 | 4.791 | 4.567 | 4.582 | 26,001,702 | +0.02(+0.37%) |
Nov 17, 2004 | 4.329 | 4.567 | 4.327 | 4.565 | 3,028,167 | +0.24(+5.51%) |
Nov 16, 2004 | 4.401 | 4.406 | 4.322 | 4.327 | 2,857,882 | -0.12(-2.76%) |
Nov 15, 2004 | 4.577 | 4.581 | 4.382 | 4.449 | 2,752,803 | -0.13(-2.79%) |
Nov 12, 2004 | 4.322 | 4.577 | 4.322 | 4.577 | 1,916,745 | +0.26(+5.91%) |
Nov 11, 2004 | 4.240 | 4.454 | 4.240 | 4.322 | 3,973,872 | +0.08(+1.93%) |
Nov 10, 2004 | 4.105 | 4.262 | 4.045 | 4.240 | 1,486,048 | +0.14(+3.47%) |
Nov 09, 2004 | 4.069 | 4.117 | 4.052 | 4.098 | 2,717,916 | +0.02(+0.47%) |
Nov 08, 2004 | 3.920 | 4.098 | 3.920 | 4.079 | 2,840,853 | +0.16(+4.05%) |
Nov 05, 2004 | 3.925 | 3.925 | 3.888 | 3.920 | 2,074,155 | +0.01(+0.18%) |
Nov 04, 2004 | 3.927 | 3.927 | 3.879 | 3.913 | 1,474,835 | -0.01(-0.31%) |
Nov 03, 2004 | 3.831 | 3.934 | 3.819 | 3.925 | 2,653,540 | +0.09(+2.45%) |
Nov 02, 2004 | 3.792 | 3.840 | 3.660 | 3.831 | 2,591,656 | -0.09(-2.33%) |