Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.156 | 3.192 | 3.112 | 3.138 | 278,444 | -0.11(-3.32%) |
Oct 28, 2005 | 3.076 | 3.246 | 3.076 | 3.246 | 239,190 | +0.13(+4.03%) |
Oct 27, 2005 | 3.336 | 3.363 | 3.058 | 3.121 | 567,230 | -0.21(-6.22%) |
Oct 26, 2005 | 3.192 | 3.354 | 3.147 | 3.327 | 665,753 | +0.19(+6.02%) |
Oct 25, 2005 | 2.896 | 3.228 | 2.887 | 3.138 | 1,042,387 | +0.24(+8.38%) |
Oct 24, 2005 | 2.905 | 3.004 | 2.833 | 2.896 | 456,920 | -0.01(-0.31%) |
Oct 21, 2005 | 2.752 | 2.941 | 2.743 | 2.905 | 380,192 | +0.14(+5.21%) |
Oct 20, 2005 | 4.415 | 4.415 | 2.761 | 2.761 | 539,319 | -0.11(-3.76%) |
Oct 19, 2005 | 2.968 | 2.968 | 2.788 | 2.869 | 840,782 | -0.06(-2.15%) |
Oct 18, 2005 | 3.040 | 3.049 | 2.932 | 2.932 | 421,781 | -0.12(-3.83%) |
Oct 17, 2005 | 3.013 | 3.138 | 3.013 | 3.049 | 550,328 | +0.05(+1.80%) |
Oct 14, 2005 | 2.932 | 3.058 | 2.932 | 2.995 | 845,118 | -0.11(-3.48%) |
Oct 13, 2005 | 3.282 | 3.282 | 2.995 | 3.103 | 554,442 | -0.13(-4.17%) |
Oct 12, 2005 | 3.417 | 3.462 | 3.192 | 3.237 | 490,057 | -0.15(-4.51%) |
Oct 11, 2005 | 3.426 | 3.498 | 3.291 | 3.390 | 361,399 | -0.04(-1.05%) |
Oct 10, 2005 | 3.570 | 3.570 | 3.336 | 3.426 | 256,760 | -0.04(-1.04%) |
Oct 07, 2005 | 3.372 | 3.597 | 3.264 | 3.462 | 414,997 | +0.15(+4.62%) |
Oct 06, 2005 | 3.372 | 3.408 | 3.264 | 3.309 | 462,146 | -0.15(-4.42%) |
Oct 05, 2005 | 3.372 | 3.525 | 3.372 | 3.462 | 538,874 | +0.11(+3.22%) |
Oct 04, 2005 | 3.651 | 3.660 | 3.345 | 3.354 | 731,361 | -0.30(-8.13%) |
Oct 03, 2005 | 3.633 | 3.732 | 3.633 | 3.651 | 515,744 | +0.02(+0.49%) |
Sep 30, 2005 | 3.723 | 3.813 | 3.570 | 3.633 | 527,198 | +0.04(+1.00%) |
Sep 29, 2005 | 3.678 | 3.714 | 3.570 | 3.597 | 724,467 | -0.04(-1.23%) |
Sep 28, 2005 | 3.597 | 3.669 | 3.579 | 3.642 | 769,947 | +0.07(+2.02%) |
Sep 27, 2005 | 3.597 | 3.678 | 3.525 | 3.570 | 560,892 | -0.01(-0.25%) |
Sep 26, 2005 | 3.417 | 3.588 | 3.354 | 3.579 | 899,606 | +0.14(+4.19%) |
Sep 23, 2005 | 3.435 | 3.498 | 3.390 | 3.435 | 666,420 | +0.02(+0.53%) |
Sep 22, 2005 | 3.210 | 3.498 | 3.147 | 3.417 | 1,956,672 | +0.18(+5.56%) |
Sep 21, 2005 | 3.318 | 3.417 | 3.192 | 3.237 | 600,924 | -0.08(-2.44%) |
Sep 20, 2005 | 3.327 | 3.336 | 3.282 | 3.318 | 321,589 | -0.01(-0.27%) |
Sep 19, 2005 | 3.291 | 3.363 | 3.255 | 3.327 | 663,529 | +0.05(+1.65%) |
Sep 16, 2005 | 3.327 | 3.345 | 3.192 | 3.273 | 613,378 | -0.05(-1.62%) |
Sep 15, 2005 | 3.399 | 3.453 | 3.255 | 3.327 | 914,062 | -0.09(-2.63%) |
Sep 14, 2005 | 3.462 | 3.489 | 3.327 | 3.417 | 896,604 | +0.04(+1.33%) |
Sep 13, 2005 | 3.282 | 3.498 | 3.165 | 3.372 | 2,501,774 | +0.13(+4.17%) |
Sep 12, 2005 | 4.056 | 4.074 | 3.237 | 3.237 | 2,248,461 | -0.82(-20.18%) |
Sep 09, 2005 | 4.002 | 4.074 | 3.984 | 4.056 | 487,944 | +0.02(+0.45%) |
Sep 08, 2005 | 4.047 | 4.092 | 3.993 | 4.038 | 278,333 | +0.01(+0.22%) |
Sep 07, 2005 | 3.939 | 4.047 | 3.885 | 4.029 | 288,341 | +0.07(+1.82%) |
Sep 06, 2005 | 4.020 | 4.038 | 3.921 | 3.957 | 402,209 | -0.09(-2.22%) |
Sep 02, 2005 | 4.110 | 4.128 | 3.984 | 4.047 | 496,952 | -0.06(-1.53%) |
Sep 01, 2005 | 4.074 | 4.146 | 4.074 | 4.110 | 589,581 | +0.06(+1.56%) |
Aug 31, 2005 | 4.002 | 4.128 | 3.966 | 4.047 | 846,675 | +0.06(+1.58%) |
Aug 30, 2005 | 3.876 | 4.011 | 3.876 | 3.984 | 523,751 | +0.11(+2.78%) |
Aug 29, 2005 | 3.912 | 3.939 | 3.786 | 3.876 | 702,560 | +0.07(+1.89%) |
Aug 26, 2005 | 3.930 | 3.930 | 3.804 | 3.804 | 263,210 | -0.09(-2.31%) |
Aug 25, 2005 | 3.867 | 3.921 | 3.795 | 3.894 | 426,451 | +0.04(+1.17%) |
Aug 24, 2005 | 3.948 | 3.957 | 3.795 | 3.849 | 451,916 | -0.02(-0.46%) |
Aug 23, 2005 | 3.948 | 3.966 | 3.858 | 3.867 | 255,648 | -0.03(-0.69%) |
Aug 22, 2005 | 3.867 | 3.939 | 3.867 | 3.894 | 282,447 | +0.12(+3.10%) |
Aug 19, 2005 | 3.777 | 3.993 | 3.768 | 3.777 | 488,500 | +0.02(+0.48%) |
Aug 18, 2005 | 3.597 | 3.768 | 3.498 | 3.759 | 895,937 | -0.05(-1.41%) |
Aug 17, 2005 | 4.011 | 4.092 | 3.804 | 3.813 | 727,358 | -0.20(-4.93%) |
Aug 16, 2005 | 4.173 | 4.182 | 3.912 | 4.011 | 615,491 | -0.13(-3.04%) |
Aug 15, 2005 | 4.317 | 4.335 | 4.092 | 4.137 | 709,343 | -0.20(-4.56%) |
Aug 12, 2005 | 4.442 | 4.460 | 4.272 | 4.335 | 845,786 | -0.05(-1.23%) |
Aug 11, 2005 | 4.272 | 4.406 | 4.263 | 4.388 | 973,109 | +0.14(+3.39%) |
Aug 10, 2005 | 4.182 | 4.667 | 4.155 | 4.245 | 897,049 | +0.11(+2.61%) |
Aug 09, 2005 | 4.128 | 4.182 | 4.047 | 4.137 | 671,647 | +0.02(+0.44%) |
Aug 08, 2005 | 4.029 | 4.209 | 4.029 | 4.119 | 1,371,538 | +0.10(+2.46%) |
Aug 05, 2005 | 4.002 | 4.173 | 3.930 | 4.020 | 1,098,320 | +0.10(+2.52%) |
Aug 04, 2005 | 4.011 | 4.011 | 3.858 | 3.921 | 588,358 | -0.09(-2.24%) |
Aug 03, 2005 | 4.047 | 4.173 | 3.948 | 4.011 | 522,305 | -0.02(-0.45%) |
Aug 02, 2005 | 4.245 | 4.335 | 3.912 | 4.029 | 1,712,366 | -0.19(-4.48%) |
Aug 01, 2005 | 4.056 | 4.460 | 4.056 | 4.218 | 1,748,172 | +0.20(+4.92%) |
Jul 29, 2005 | 3.867 | 4.038 | 3.840 | 4.020 | 637,842 | +0.17(+4.44%) |
Jul 28, 2005 | 3.912 | 3.912 | 3.777 | 3.849 | 545,768 | +0.06(+1.66%) |
Jul 27, 2005 | 3.813 | 3.867 | 3.714 | 3.786 | 460,144 | -0.02(-0.47%) |
Jul 26, 2005 | 3.759 | 3.867 | 3.741 | 3.804 | 639,399 | +0.06(+1.68%) |
Jul 25, 2005 | 3.597 | 3.777 | 3.570 | 3.741 | 534,315 | +0.14(+4.00%) |
Jul 22, 2005 | 3.633 | 3.633 | 3.525 | 3.597 | 362,511 | +0.01(+0.25%) |
Jul 21, 2005 | 3.714 | 3.714 | 3.543 | 3.588 | 547,992 | -0.09(-2.45%) |
Jul 20, 2005 | 3.588 | 3.723 | 3.588 | 3.678 | 617,270 | +0.09(+2.51%) |
Jul 19, 2005 | 3.462 | 3.588 | 3.444 | 3.588 | 466,149 | +0.16(+4.72%) |
Jul 18, 2005 | 3.507 | 3.525 | 3.390 | 3.426 | 412,996 | -0.04(-1.30%) |
Jul 15, 2005 | 3.345 | 3.489 | 3.336 | 3.471 | 331,709 | +0.11(+3.21%) |
Jul 14, 2005 | 3.525 | 3.534 | 3.336 | 3.363 | 568,453 | -0.13(-3.86%) |
Jul 13, 2005 | 3.453 | 3.552 | 3.435 | 3.498 | 514,188 | +0.04(+1.30%) |
Jul 12, 2005 | 3.291 | 3.471 | 3.291 | 3.453 | 682,878 | +0.16(+4.92%) |
Jul 11, 2005 | 3.318 | 3.318 | 3.219 | 3.291 | 363,957 | -0.03(-0.81%) |
Jul 08, 2005 | 3.300 | 3.345 | 3.282 | 3.318 | 758,605 | +0.06(+1.93%) |
Jul 07, 2005 | 3.237 | 3.273 | 3.192 | 3.255 | 1,038,717 | +0.02(+0.56%) |
Jul 06, 2005 | 3.192 | 3.282 | 3.192 | 3.237 | 566,340 | +0.04(+1.41%) |
Jul 05, 2005 | 3.147 | 3.255 | 3.147 | 3.192 | 775,952 | +0.05(+1.72%) |
Jul 01, 2005 | 3.147 | 3.192 | 3.089 | 3.138 | 199,381 | +0.03(+0.87%) |
Jun 30, 2005 | 3.156 | 3.192 | 3.103 | 3.112 | 296,681 | -0.04(-1.14%) |
Jun 29, 2005 | 3.192 | 3.192 | 3.049 | 3.147 | 430,677 | -0.02(-0.57%) |
Jun 28, 2005 | 3.309 | 3.327 | 3.094 | 3.165 | 1,363,866 | -0.11(-3.30%) |
Jun 27, 2005 | 3.201 | 3.282 | 3.201 | 3.273 | 347,610 | +0.11(+3.41%) |
Jun 24, 2005 | 3.318 | 3.327 | 3.165 | 3.165 | 527,865 | -0.11(-3.30%) |
Jun 23, 2005 | 3.255 | 3.309 | 3.246 | 3.273 | 369,405 | +0.04(+1.11%) |
Jun 22, 2005 | 3.246 | 3.282 | 3.192 | 3.237 | 197,824 | +0.00(+0.00%) |
Jun 21, 2005 | 3.318 | 3.336 | 3.228 | 3.237 | 327,817 | -0.05(-1.64%) |
Jun 20, 2005 | 3.327 | 3.363 | 3.255 | 3.291 | 684,991 | +0.01(+0.27%) |
Jun 17, 2005 | 3.273 | 3.318 | 3.174 | 3.282 | 491,280 | +0.04(+1.39%) |
Jun 16, 2005 | 3.210 | 3.255 | 3.192 | 3.237 | 463,147 | +0.07(+2.27%) |
Jun 15, 2005 | 3.094 | 3.237 | 3.076 | 3.165 | 617,381 | +0.07(+2.33%) |
Jun 14, 2005 | 3.094 | 3.103 | 3.067 | 3.094 | 145,338 | +0.00(+0.00%) |
Jun 13, 2005 | 3.130 | 3.138 | 3.058 | 3.094 | 372,964 | +0.01(+0.29%) |
Jun 10, 2005 | 3.076 | 3.103 | 3.058 | 3.085 | 148,785 | +0.01(+0.29%) |
Jun 09, 2005 | 3.085 | 3.103 | 3.013 | 3.076 | 649,407 | +0.04(+1.18%) |
Jun 08, 2005 | 3.058 | 3.067 | 3.004 | 3.040 | 204,051 | +0.01(+0.30%) |
Jun 07, 2005 | 3.040 | 3.112 | 2.968 | 3.031 | 268,547 | -0.05(-1.75%) |
Jun 06, 2005 | 3.049 | 3.121 | 3.013 | 3.085 | 126,211 | +0.07(+2.39%) |
Jun 03, 2005 | 3.121 | 3.282 | 3.013 | 3.013 | 508,516 | -0.13(-4.01%) |
Jun 02, 2005 | 3.040 | 3.165 | 2.977 | 3.138 | 294,790 | +0.11(+3.56%) |
Jun 01, 2005 | 2.905 | 3.067 | 2.905 | 3.031 | 481,606 | +0.12(+4.01%) |
May 31, 2005 | 2.968 | 3.004 | 2.887 | 2.914 | 216,394 | -0.05(-1.82%) |
May 27, 2005 | 2.977 | 3.013 | 2.941 | 2.968 | 232,852 | +0.02(+0.61%) |
May 26, 2005 | 2.869 | 3.013 | 2.860 | 2.950 | 255,537 | +0.08(+2.82%) |
May 25, 2005 | 2.923 | 2.941 | 2.815 | 2.869 | 265,211 | -0.05(-1.85%) |
May 24, 2005 | 2.896 | 2.959 | 2.887 | 2.923 | 345,831 | +0.04(+1.56%) |
May 23, 2005 | 3.076 | 3.130 | 2.752 | 2.878 | 1,192,062 | -0.20(-6.43%) |
May 20, 2005 | 2.896 | 3.138 | 2.869 | 3.076 | 814,983 | +0.20(+6.87%) |
May 19, 2005 | 2.923 | 2.950 | 2.869 | 2.878 | 320,255 | +0.02(+0.63%) |
May 18, 2005 | 2.815 | 2.950 | 2.815 | 2.860 | 561,003 | +0.06(+2.25%) |
May 17, 2005 | 2.770 | 2.878 | 2.770 | 2.797 | 808,867 | +0.01(+0.32%) |
May 16, 2005 | 2.923 | 2.923 | 2.779 | 2.788 | 799,415 | -0.18(-6.06%) |
May 13, 2005 | 2.986 | 3.138 | 2.923 | 2.968 | 301,907 | -0.04(-1.49%) |
May 12, 2005 | 3.147 | 3.174 | 3.004 | 3.013 | 571,344 | -0.16(-5.10%) |
May 11, 2005 | 3.255 | 3.273 | 3.112 | 3.174 | 313,249 | -0.05(-1.67%) |
May 10, 2005 | 3.282 | 3.291 | 3.192 | 3.228 | 283,226 | -0.05(-1.64%) |
May 09, 2005 | 3.372 | 3.399 | 3.255 | 3.282 | 289,675 | -0.04(-1.35%) |
May 06, 2005 | 3.390 | 3.399 | 3.282 | 3.327 | 309,802 | -0.02(-0.54%) |
May 05, 2005 | 3.417 | 3.480 | 3.345 | 3.345 | 357,841 | -0.02(-0.53%) |
May 04, 2005 | 3.516 | 3.534 | 3.282 | 3.363 | 407,547 | -0.09(-2.60%) |
May 03, 2005 | 3.525 | 3.534 | 3.381 | 3.453 | 1,191,617 | +0.22(+6.67%) |
May 02, 2005 | 3.174 | 3.264 | 3.121 | 3.237 | 381,971 | +0.09(+2.86%) |
Apr 29, 2005 | 3.192 | 3.255 | 3.147 | 3.147 | 310,136 | -0.04(-1.41%) |
Apr 28, 2005 | 3.201 | 3.219 | 3.103 | 3.192 | 442,464 | -0.04(-1.39%) |
Apr 27, 2005 | 3.327 | 3.372 | 3.156 | 3.237 | 287,562 | -0.06(-1.91%) |
Apr 26, 2005 | 3.282 | 3.372 | 3.221 | 3.300 | 407,436 | +0.05(+1.66%) |
Apr 25, 2005 | 3.228 | 3.282 | 3.228 | 3.246 | 411,661 | +0.05(+1.69%) |
Apr 22, 2005 | 3.183 | 3.219 | 3.121 | 3.192 | 567,897 | +0.08(+2.60%) |
Apr 21, 2005 | 3.049 | 3.130 | 3.040 | 3.112 | 271,994 | +0.10(+3.28%) |
Apr 20, 2005 | 3.147 | 3.228 | 3.013 | 3.013 | 664,752 | -0.06(-2.05%) |
Apr 19, 2005 | 3.165 | 3.192 | 3.049 | 3.076 | 1,002,689 | +0.00(+0.00%) |
Apr 18, 2005 | 3.094 | 3.147 | 3.022 | 3.076 | 547,881 | -0.04(-1.40%) |
Apr 15, 2005 | 3.138 | 3.219 | 3.040 | 3.119 | 612,822 | -0.07(-2.30%) |
Apr 14, 2005 | 3.327 | 3.372 | 3.121 | 3.192 | 606,595 | -0.09(-2.74%) |
Apr 13, 2005 | 3.318 | 3.372 | 3.237 | 3.282 | 413,552 | -0.09(-2.67%) |
Apr 12, 2005 | 3.507 | 3.525 | 3.372 | 3.372 | 359,620 | -0.13(-3.85%) |
Apr 11, 2005 | 3.624 | 3.624 | 3.462 | 3.507 | 349,612 | -0.13(-3.70%) |
Apr 08, 2005 | 3.651 | 3.687 | 3.606 | 3.642 | 204,607 | -0.01(-0.25%) |
Apr 07, 2005 | 3.678 | 3.723 | 3.633 | 3.651 | 565,006 | -0.04(-0.98%) |
Apr 06, 2005 | 3.597 | 3.732 | 3.579 | 3.687 | 1,335,955 | +0.12(+3.27%) |
Apr 05, 2005 | 3.597 | 3.597 | 3.471 | 3.570 | 563,004 | -0.04(-1.00%) |
Apr 04, 2005 | 3.597 | 3.678 | 3.597 | 3.606 | 1,079,750 | +0.05(+1.52%) |
Apr 01, 2005 | 3.462 | 3.579 | 3.444 | 3.552 | 656,746 | +0.11(+3.13%) |
Mar 31, 2005 | 3.282 | 3.453 | 3.282 | 3.444 | 986,120 | +0.21(+6.39%) |
Mar 30, 2005 | 3.237 | 3.237 | 3.013 | 3.237 | 970,107 | -0.01(-0.28%) |
Mar 29, 2005 | 3.399 | 3.435 | 3.228 | 3.246 | 461,368 | -0.12(-3.48%) |
Mar 28, 2005 | 3.507 | 3.552 | 3.327 | 3.363 | 1,048,948 | -0.14(-4.10%) |
Mar 24, 2005 | 3.507 | 3.615 | 3.507 | 3.507 | 360,954 | -0.01(-0.26%) |
Mar 23, 2005 | 3.651 | 3.687 | 3.462 | 3.516 | 1,021,259 | -0.16(-4.40%) |
Mar 22, 2005 | 3.687 | 3.732 | 3.642 | 3.678 | 274,997 | +0.00(+0.00%) |
Mar 21, 2005 | 3.750 | 3.750 | 3.642 | 3.678 | 342,161 | -0.03(-0.73%) |
Mar 18, 2005 | 3.804 | 3.813 | 3.696 | 3.705 | 680,765 | -0.06(-1.67%) |
Mar 17, 2005 | 3.462 | 3.867 | 3.462 | 3.768 | 43,345,256 | -0.07(-1.87%) |
Mar 16, 2005 | 3.588 | 3.975 | 3.507 | 3.840 | 949,090 | +0.24(+6.75%) |
Mar 15, 2005 | 3.687 | 3.687 | 3.570 | 3.597 | 547,770 | -0.11(-2.91%) |
Mar 14, 2005 | 3.714 | 3.858 | 3.687 | 3.705 | 300,350 | -0.10(-2.60%) |
Mar 11, 2005 | 3.975 | 3.975 | 3.741 | 3.804 | 417,889 | -0.16(-4.08%) |
Mar 10, 2005 | 4.209 | 4.209 | 3.948 | 3.966 | 268,658 | -0.24(-5.77%) |
Mar 09, 2005 | 4.209 | 4.263 | 4.119 | 4.209 | 237,189 | +0.07(+1.74%) |
Mar 08, 2005 | 4.272 | 4.272 | 4.029 | 4.137 | 430,232 | -0.11(-2.54%) |
Mar 07, 2005 | 3.867 | 4.263 | 3.840 | 4.245 | 577,460 | +0.20(+4.89%) |
Mar 04, 2005 | 4.245 | 4.272 | 3.993 | 4.047 | 569,788 | -0.22(-5.26%) |
Mar 03, 2005 | 4.317 | 4.353 | 4.218 | 4.272 | 316,919 | -0.07(-1.66%) |
Mar 02, 2005 | 4.424 | 4.424 | 4.299 | 4.344 | 279,556 | -0.08(-1.83%) |
Mar 01, 2005 | 4.317 | 4.505 | 4.281 | 4.424 | 265,545 | +0.04(+1.03%) |
Feb 28, 2005 | 4.532 | 4.631 | 4.182 | 4.380 | 651,075 | -0.13(-2.99%) |
Feb 25, 2005 | 4.424 | 4.532 | 4.415 | 4.514 | 326,371 | +0.09(+2.03%) |
Feb 24, 2005 | 4.523 | 4.532 | 4.335 | 4.424 | 209,611 | -0.11(-2.38%) |
Feb 23, 2005 | 4.577 | 4.595 | 4.335 | 4.532 | 241,970 | -0.04(-0.98%) |
Feb 22, 2005 | 4.523 | 4.784 | 4.523 | 4.577 | 565,451 | +0.05(+1.19%) |
Feb 18, 2005 | 4.496 | 4.586 | 4.451 | 4.523 | 166,910 | -0.04(-0.98%) |
Feb 17, 2005 | 4.631 | 4.667 | 4.496 | 4.568 | 160,016 | +0.01(+0.20%) |
Feb 16, 2005 | 4.505 | 4.586 | 4.451 | 4.559 | 233,742 | +0.06(+1.40%) |
Feb 15, 2005 | 4.550 | 4.793 | 4.397 | 4.496 | 414,441 | -0.12(-2.53%) |
Feb 14, 2005 | 4.362 | 4.712 | 4.362 | 4.613 | 610,709 | +0.25(+5.77%) |
Feb 11, 2005 | 4.326 | 4.406 | 4.281 | 4.362 | 209,055 | +0.04(+1.04%) |
Feb 10, 2005 | 4.164 | 4.442 | 4.065 | 4.317 | 397,761 | +0.18(+4.35%) |
Feb 09, 2005 | 4.047 | 4.182 | 3.957 | 4.137 | 260,652 | +0.05(+1.32%) |
Feb 08, 2005 | 4.200 | 4.200 | 3.876 | 4.083 | 481,606 | -0.14(-3.40%) |
Feb 07, 2005 | 4.442 | 4.541 | 4.173 | 4.227 | 729,359 | -0.11(-2.49%) |
Feb 04, 2005 | 4.182 | 4.406 | 4.146 | 4.335 | 689,439 | +0.20(+4.78%) |
Feb 03, 2005 | 4.137 | 4.227 | 4.047 | 4.137 | 547,436 | +0.02(+0.44%) |
Feb 02, 2005 | 3.687 | 4.128 | 3.687 | 4.119 | 847,009 | +0.43(+11.71%) |
Feb 01, 2005 | 3.606 | 3.705 | 3.597 | 3.687 | 394,425 | +0.08(+2.24%) |
Jan 31, 2005 | 3.534 | 3.624 | 3.471 | 3.606 | 210,278 | +0.01(+0.25%) |
Jan 28, 2005 | 3.597 | 3.633 | 3.507 | 3.597 | 134,107 | +0.00(+0.00%) |
Jan 27, 2005 | 3.597 | 3.633 | 3.552 | 3.597 | 152,788 | +0.00(+0.00%) |
Jan 26, 2005 | 3.561 | 3.597 | 3.498 | 3.597 | 65,830 | +0.03(+0.76%) |
Jan 25, 2005 | 3.525 | 3.597 | 3.507 | 3.570 | 93,741 | +0.06(+1.79%) |
Jan 24, 2005 | 3.525 | 3.615 | 3.417 | 3.507 | 190,262 | -0.02(-0.51%) |
Jan 21, 2005 | 3.534 | 3.561 | 3.417 | 3.525 | 175,918 | -0.03(-0.76%) |
Jan 20, 2005 | 3.570 | 3.588 | 3.507 | 3.552 | 123,543 | -0.03(-0.75%) |
Jan 19, 2005 | 3.759 | 3.786 | 3.552 | 3.579 | 251,422 | -0.18(-4.78%) |
Jan 18, 2005 | 3.642 | 3.795 | 3.624 | 3.759 | 738,144 | +0.14(+3.98%) |
Jan 14, 2005 | 3.570 | 3.624 | 3.525 | 3.615 | 486,610 | +0.10(+2.81%) |
Jan 13, 2005 | 3.462 | 3.561 | 3.444 | 3.516 | 154,901 | +0.05(+1.56%) |
Jan 12, 2005 | 3.488 | 3.488 | 3.408 | 3.462 | 87,514 | +0.00(+0.00%) |
Jan 11, 2005 | 3.507 | 3.525 | 3.435 | 3.462 | 139,889 | -0.02(-0.52%) |
Jan 10, 2005 | 3.372 | 3.498 | 3.345 | 3.480 | 132,105 | +0.10(+2.93%) |
Jan 07, 2005 | 3.525 | 3.525 | 3.372 | 3.381 | 146,561 | -0.05(-1.57%) |
Jan 06, 2005 | 3.408 | 3.525 | 3.363 | 3.435 | 145,449 | +0.03(+0.79%) |
Jan 05, 2005 | 3.264 | 3.408 | 3.264 | 3.408 | 166,799 | +0.14(+4.41%) |
Jan 04, 2005 | 3.336 | 3.435 | 3.255 | 3.264 | 246,530 | -0.07(-2.16%) |
Jan 03, 2005 | 3.489 | 3.489 | 3.336 | 3.336 | 190,485 | -0.15(-4.38%) |
Dec 31, 2004 | 3.336 | 3.498 | 3.336 | 3.489 | 347,610 | +0.04(+1.31%) |
Dec 30, 2004 | 3.462 | 3.507 | 3.381 | 3.444 | 220,509 | -0.04(-1.03%) |
Dec 29, 2004 | 3.462 | 3.489 | 3.372 | 3.480 | 368,293 | +0.00(+0.00%) |
Dec 28, 2004 | 3.534 | 3.552 | 3.426 | 3.480 | 237,856 | -0.03(-0.77%) |
Dec 27, 2004 | 3.525 | 3.543 | 3.462 | 3.507 | 220,286 | +0.00(+0.00%) |
Dec 23, 2004 | 3.678 | 3.678 | 3.417 | 3.507 | 726,468 | -0.26(-6.92%) |
Dec 22, 2004 | 3.768 | 3.777 | 3.615 | 3.768 | 185,926 | +0.02(+0.48%) |
Dec 21, 2004 | 3.714 | 3.786 | 3.714 | 3.750 | 192,264 | -0.03(-0.71%) |
Dec 20, 2004 | 3.813 | 3.840 | 3.714 | 3.777 | 222,066 | -0.06(-1.64%) |
Dec 17, 2004 | 3.822 | 3.867 | 3.795 | 3.840 | 284,004 | +0.04(+0.95%) |
Dec 16, 2004 | 3.804 | 3.822 | 3.768 | 3.804 | 165,687 | -0.02(-0.47%) |
Dec 15, 2004 | 3.768 | 3.822 | 3.732 | 3.822 | 185,147 | +0.05(+1.43%) |
Dec 14, 2004 | 3.687 | 3.777 | 3.642 | 3.768 | 249,532 | +0.08(+2.19%) |
Dec 13, 2004 | 3.705 | 3.732 | 3.606 | 3.687 | 248,086 | -0.02(-0.49%) |
Dec 10, 2004 | 3.687 | 3.777 | 3.642 | 3.705 | 385,974 | +0.02(+0.49%) |
Dec 09, 2004 | 3.624 | 3.732 | 3.624 | 3.687 | 238,968 | +0.09(+2.50%) |
Dec 08, 2004 | 3.552 | 3.633 | 3.237 | 3.597 | 523,084 | +0.07(+2.04%) |
Dec 07, 2004 | 3.669 | 3.678 | 3.435 | 3.525 | 614,601 | -0.14(-3.92%) |
Dec 06, 2004 | 3.642 | 3.732 | 3.624 | 3.669 | 317,030 | -0.04(-0.97%) |
Dec 03, 2004 | 3.615 | 3.732 | 3.597 | 3.705 | 299,238 | +0.05(+1.48%) |
Dec 02, 2004 | 3.777 | 3.777 | 3.597 | 3.651 | 385,085 | -0.15(-4.02%) |
Dec 01, 2004 | 3.921 | 3.957 | 3.786 | 3.804 | 323,480 | -0.15(-3.86%) |
Nov 30, 2004 | 3.876 | 3.984 | 3.840 | 3.957 | 235,743 | +0.09(+2.33%) |
Nov 29, 2004 | 4.092 | 4.101 | 3.831 | 3.867 | 692,219 | -0.23(-5.70%) |
Nov 26, 2004 | 4.092 | 4.182 | 4.047 | 4.101 | 119,984 | -0.02(-0.44%) |
Nov 24, 2004 | 4.119 | 4.137 | 4.020 | 4.119 | 296,125 | +0.07(+1.78%) |
Nov 23, 2004 | 4.218 | 4.227 | 4.002 | 4.047 | 580,908 | -0.11(-2.60%) |
Nov 22, 2004 | 4.137 | 4.227 | 4.092 | 4.155 | 421,669 | +0.08(+1.99%) |
Nov 19, 2004 | 4.002 | 4.110 | 4.002 | 4.074 | 474,044 | +0.09(+2.26%) |
Nov 18, 2004 | 3.867 | 4.002 | 3.867 | 3.984 | 384,306 | +0.12(+3.02%) |
Nov 17, 2004 | 3.615 | 3.867 | 3.606 | 3.867 | 380,637 | +0.23(+6.44%) |
Nov 16, 2004 | 3.633 | 3.696 | 3.615 | 3.633 | 345,720 | -0.04(-1.22%) |
Nov 15, 2004 | 3.759 | 3.804 | 3.606 | 3.678 | 507,738 | -0.13(-3.31%) |
Nov 12, 2004 | 3.750 | 3.858 | 3.705 | 3.804 | 366,069 | +0.03(+0.71%) |
Nov 11, 2004 | 3.777 | 3.867 | 3.732 | 3.777 | 344,830 | -0.15(-3.89%) |
Nov 10, 2004 | 3.651 | 3.930 | 3.651 | 3.930 | 523,751 | +0.10(+2.58%) |
Nov 09, 2004 | 4.083 | 4.101 | 3.777 | 3.831 | 843,673 | -0.31(-7.59%) |
Nov 08, 2004 | 4.326 | 4.335 | 4.137 | 4.146 | 491,503 | -0.21(-4.75%) |
Nov 05, 2004 | 4.496 | 4.532 | 4.326 | 4.353 | 291,010 | -0.10(-2.22%) |
Nov 04, 2004 | 4.496 | 4.541 | 4.451 | 4.451 | 214,726 | -0.04(-1.00%) |
Nov 03, 2004 | 4.496 | 4.541 | 4.451 | 4.496 | 369,405 | +0.09(+2.04%) |
Nov 02, 2004 | 4.326 | 4.586 | 4.326 | 4.406 | 639,955 | +0.26(+6.29%) |