Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.273 | 5.403 | 5.258 | 5.380 | 23,876 | +0.14(+2.63%) |
Nov 29, 2005 | 5.227 | 5.265 | 5.227 | 5.242 | 16,048 | +0.02(+0.44%) |
Nov 28, 2005 | 5.296 | 5.296 | 5.196 | 5.219 | 19,571 | -0.11(-2.01%) |
Nov 25, 2005 | 5.327 | 5.342 | 5.311 | 5.327 | 6,523 | -0.02(-0.29%) |
Nov 23, 2005 | 5.265 | 5.380 | 5.265 | 5.342 | 25,311 | +0.07(+1.31%) |
Nov 22, 2005 | 5.173 | 5.327 | 5.173 | 5.273 | 17,744 | +0.08(+1.62%) |
Nov 21, 2005 | 5.158 | 5.258 | 5.150 | 5.189 | 45,013 | +0.00(+0.00%) |
Nov 18, 2005 | 5.028 | 5.189 | 5.028 | 5.189 | 18,005 | +0.17(+3.36%) |
Nov 17, 2005 | 5.104 | 5.104 | 4.936 | 5.020 | 30,661 | -0.10(-1.95%) |
Nov 16, 2005 | 5.181 | 5.212 | 5.066 | 5.120 | 23,093 | -0.08(-1.62%) |
Nov 15, 2005 | 5.212 | 5.288 | 5.204 | 5.204 | 17,092 | -0.05(-0.88%) |
Nov 14, 2005 | 5.135 | 5.250 | 5.135 | 5.250 | 14,874 | +0.06(+1.18%) |
Nov 11, 2005 | 5.104 | 5.204 | 5.081 | 5.189 | 20,614 | +0.08(+1.65%) |
Nov 10, 2005 | 5.166 | 5.242 | 5.013 | 5.104 | 27,660 | -0.11(-2.06%) |
Nov 09, 2005 | 5.112 | 5.235 | 5.112 | 5.212 | 34,706 | +0.07(+1.34%) |
Nov 08, 2005 | 5.135 | 5.281 | 5.135 | 5.143 | 46,318 | -0.03(-0.59%) |
Nov 07, 2005 | 5.242 | 5.273 | 5.143 | 5.173 | 54,668 | -0.05(-1.03%) |
Nov 04, 2005 | 5.357 | 5.388 | 5.219 | 5.227 | 42,795 | -0.10(-1.87%) |
Nov 03, 2005 | 5.426 | 5.426 | 5.281 | 5.327 | 260,817 | -0.05(-1.00%) |
Nov 02, 2005 | 5.357 | 5.388 | 5.327 | 5.380 | 49,841 | +0.08(+1.45%) |
Nov 01, 2005 | 5.219 | 5.304 | 5.219 | 5.304 | 47,231 | +0.05(+0.87%) |
Oct 31, 2005 | 5.212 | 5.281 | 5.196 | 5.258 | 1,204,795 | +0.02(+0.44%) |
Oct 28, 2005 | 5.158 | 5.281 | 5.097 | 5.235 | 28,834 | +0.10(+1.94%) |
Oct 27, 2005 | 5.135 | 5.219 | 5.120 | 5.135 | 22,311 | +0.00(+0.00%) |
Oct 26, 2005 | 5.089 | 5.150 | 5.058 | 5.135 | 31,313 | +0.05(+0.90%) |
Oct 25, 2005 | 5.043 | 5.120 | 5.043 | 5.089 | 31,313 | +0.04(+0.76%) |
Oct 24, 2005 | 4.982 | 5.066 | 4.982 | 5.051 | 13,308 | +0.04(+0.76%) |
Oct 21, 2005 | 5.058 | 5.089 | 4.997 | 5.013 | 13,308 | -0.10(-1.95%) |
Oct 20, 2005 | 5.089 | 5.143 | 5.074 | 5.112 | 45,013 | +0.07(+1.37%) |
Oct 19, 2005 | 5.013 | 5.081 | 4.982 | 5.043 | 20,223 | -0.02(-0.30%) |
Oct 18, 2005 | 5.013 | 5.058 | 4.982 | 5.058 | 72,413 | +0.02(+0.46%) |
Oct 17, 2005 | 4.967 | 5.097 | 4.967 | 5.035 | 17,222 | +0.11(+2.18%) |
Oct 14, 2005 | 4.936 | 5.020 | 4.905 | 4.928 | 23,354 | +0.08(+1.58%) |
Oct 13, 2005 | 5.005 | 5.005 | 4.737 | 4.852 | 90,679 | -0.18(-3.51%) |
Oct 12, 2005 | 5.005 | 5.089 | 5.005 | 5.028 | 106,466 | -0.02(-0.30%) |
Oct 11, 2005 | 5.166 | 5.166 | 5.020 | 5.043 | 45,013 | -0.12(-2.37%) |
Oct 10, 2005 | 5.212 | 5.219 | 5.135 | 5.166 | 30,139 | -0.04(-0.74%) |
Oct 07, 2005 | 5.135 | 5.242 | 5.135 | 5.204 | 25,181 | +0.03(+0.59%) |
Oct 06, 2005 | 5.173 | 5.181 | 5.104 | 5.173 | 17,222 | +0.01(+0.15%) |
Oct 05, 2005 | 5.173 | 5.196 | 5.158 | 5.166 | 15,265 | -0.01(-0.15%) |
Oct 04, 2005 | 5.235 | 5.258 | 5.173 | 5.173 | 26,355 | -0.11(-2.03%) |
Oct 03, 2005 | 5.204 | 5.296 | 5.204 | 5.281 | 45,013 | +0.09(+1.77%) |
Sep 30, 2005 | 5.258 | 5.311 | 5.173 | 5.189 | 21,658 | -0.07(-1.31%) |
Sep 29, 2005 | 5.365 | 5.365 | 5.212 | 5.258 | 39,142 | -0.14(-2.56%) |
Sep 28, 2005 | 5.357 | 5.465 | 5.311 | 5.396 | 58,060 | +0.02(+0.43%) |
Sep 27, 2005 | 5.196 | 5.411 | 5.196 | 5.373 | 36,663 | +0.10(+1.89%) |
Sep 26, 2005 | 5.235 | 5.319 | 5.227 | 5.273 | 34,575 | +0.01(+0.15%) |
Sep 23, 2005 | 5.265 | 5.288 | 5.127 | 5.265 | 43,708 | -0.02(-0.43%) |
Sep 22, 2005 | 5.365 | 5.480 | 5.242 | 5.288 | 42,012 | -0.05(-0.86%) |
Sep 21, 2005 | 5.288 | 5.373 | 5.288 | 5.334 | 48,014 | +0.18(+3.57%) |
Sep 20, 2005 | 5.250 | 5.304 | 5.143 | 5.150 | 40,968 | -0.15(-2.89%) |
Sep 19, 2005 | 5.373 | 5.396 | 5.227 | 5.304 | 34,836 | -0.11(-1.98%) |
Sep 16, 2005 | 5.373 | 5.449 | 5.350 | 5.411 | 51,537 | -0.01(-0.14%) |
Sep 15, 2005 | 5.365 | 5.419 | 5.342 | 5.419 | 46,970 | +0.02(+0.43%) |
Sep 14, 2005 | 5.403 | 5.434 | 5.350 | 5.396 | 40,838 | -0.03(-0.56%) |
Sep 13, 2005 | 5.718 | 5.718 | 5.380 | 5.426 | 33,792 | -0.01(-0.14%) |
Sep 12, 2005 | 5.434 | 5.434 | 5.327 | 5.434 | 26,225 | +0.01(+0.14%) |
Sep 09, 2005 | 5.365 | 5.442 | 5.311 | 5.426 | 25,311 | +0.06(+1.14%) |
Sep 08, 2005 | 5.380 | 5.426 | 5.265 | 5.365 | 95,115 | -0.02(-0.28%) |
Sep 07, 2005 | 5.434 | 5.503 | 5.365 | 5.380 | 41,099 | -0.05(-0.99%) |
Sep 06, 2005 | 5.212 | 5.442 | 5.166 | 5.434 | 82,589 | +0.23(+4.42%) |
Sep 02, 2005 | 5.181 | 5.219 | 5.143 | 5.204 | 24,137 | -0.07(-1.31%) |
Sep 01, 2005 | 5.273 | 5.296 | 5.189 | 5.273 | 53,494 | -0.05(-0.86%) |
Aug 31, 2005 | 4.989 | 5.342 | 4.989 | 5.319 | 43,447 | +0.33(+6.61%) |
Aug 30, 2005 | 4.844 | 5.028 | 4.844 | 4.989 | 91,853 | +0.16(+3.33%) |
Aug 29, 2005 | 5.028 | 5.028 | 4.806 | 4.829 | 88,591 | -0.18(-3.67%) |
Aug 26, 2005 | 5.043 | 5.058 | 4.951 | 5.013 | 17,353 | -0.03(-0.61%) |
Aug 25, 2005 | 5.066 | 5.066 | 4.928 | 5.043 | 40,446 | +0.01(+0.15%) |
Aug 24, 2005 | 5.120 | 5.196 | 5.005 | 5.035 | 64,454 | -0.02(-0.45%) |
Aug 23, 2005 | 5.112 | 5.120 | 5.058 | 5.058 | 26,094 | -0.03(-0.60%) |
Aug 22, 2005 | 5.043 | 5.097 | 5.005 | 5.089 | 142,216 | +0.11(+2.31%) |
Aug 19, 2005 | 4.974 | 5.020 | 4.859 | 4.974 | 29,487 | +0.00(+0.00%) |
Aug 18, 2005 | 5.066 | 5.066 | 4.921 | 4.974 | 54,016 | -0.08(-1.67%) |
Aug 17, 2005 | 4.982 | 5.089 | 4.982 | 5.058 | 44,230 | +0.03(+0.61%) |
Aug 16, 2005 | 5.166 | 5.166 | 5.005 | 5.028 | 74,239 | -0.13(-2.53%) |
Aug 15, 2005 | 5.181 | 5.189 | 5.104 | 5.158 | 116,643 | -0.02(-0.44%) |
Aug 12, 2005 | 4.944 | 5.219 | 4.936 | 5.181 | 505,847 | +0.25(+5.13%) |
Aug 11, 2005 | 4.445 | 5.281 | 4.438 | 4.928 | 574,606 | +0.48(+10.86%) |
Aug 10, 2005 | 4.392 | 4.468 | 4.376 | 4.445 | 216,847 | +0.05(+1.22%) |
Aug 09, 2005 | 4.591 | 4.591 | 4.384 | 4.392 | 380,331 | -0.20(-4.34%) |
Aug 08, 2005 | 4.553 | 4.645 | 4.445 | 4.591 | 392,204 | +0.12(+2.74%) |
Aug 05, 2005 | 4.399 | 4.514 | 4.338 | 4.468 | 25,572 | +0.08(+1.92%) |
Aug 04, 2005 | 4.399 | 4.399 | 4.369 | 4.384 | 19,832 | +0.02(+0.35%) |
Aug 03, 2005 | 4.315 | 4.399 | 4.292 | 4.369 | 26,094 | +0.02(+0.35%) |
Aug 02, 2005 | 4.568 | 4.568 | 4.284 | 4.353 | 58,452 | -0.21(-4.54%) |
Aug 01, 2005 | 4.583 | 4.583 | 4.415 | 4.560 | 59,757 | +0.19(+4.39%) |
Jul 29, 2005 | 4.422 | 4.422 | 4.284 | 4.369 | 27,790 | +0.00(+0.00%) |
Jul 28, 2005 | 4.093 | 4.530 | 4.093 | 4.369 | 511,457 | +0.31(+7.75%) |
Jul 27, 2005 | 4.054 | 4.093 | 3.978 | 4.054 | 53,494 | -0.03(-0.75%) |
Jul 26, 2005 | 4.123 | 4.169 | 4.070 | 4.085 | 24,007 | -0.06(-1.48%) |
Jul 25, 2005 | 4.162 | 4.162 | 4.062 | 4.146 | 64,975 | -0.07(-1.64%) |
Jul 22, 2005 | 4.231 | 4.231 | 4.200 | 4.215 | 13,569 | +0.02(+0.55%) |
Jul 21, 2005 | 4.223 | 4.223 | 4.185 | 4.192 | 13,047 | +0.01(+0.18%) |
Jul 20, 2005 | 4.116 | 4.215 | 4.116 | 4.185 | 22,441 | +0.07(+1.68%) |
Jul 19, 2005 | 4.131 | 4.131 | 3.993 | 4.116 | 42,534 | -0.05(-1.10%) |
Jul 18, 2005 | 4.154 | 4.185 | 4.131 | 4.162 | 75,283 | +0.06(+1.50%) |
Jul 15, 2005 | 4.208 | 4.208 | 4.077 | 4.100 | 12,786 | -0.13(-3.08%) |
Jul 14, 2005 | 4.261 | 4.261 | 4.200 | 4.231 | 11,090 | -0.01(-0.18%) |
Jul 13, 2005 | 4.177 | 4.254 | 4.162 | 4.238 | 19,701 | +0.08(+2.03%) |
Jul 12, 2005 | 4.200 | 4.223 | 4.146 | 4.154 | 40,446 | -0.01(-0.18%) |
Jul 11, 2005 | 4.154 | 4.223 | 4.154 | 4.162 | 32,096 | +0.02(+0.56%) |
Jul 08, 2005 | 4.246 | 4.246 | 4.139 | 4.139 | 341,189 | -0.02(-0.37%) |
Jul 07, 2005 | 4.085 | 4.177 | 4.031 | 4.154 | 85,590 | +0.05(+1.31%) |
Jul 06, 2005 | 4.131 | 4.154 | 4.100 | 4.100 | 62,757 | +0.00(+0.00%) |
Jul 05, 2005 | 4.085 | 4.131 | 4.008 | 4.100 | 17,744 | -0.06(-1.47%) |
Jul 01, 2005 | 4.177 | 4.177 | 4.108 | 4.162 | 7,567 | +0.05(+1.12%) |
Jun 30, 2005 | 4.093 | 4.154 | 4.093 | 4.116 | 65,628 | +0.04(+0.94%) |
Jun 29, 2005 | 4.100 | 4.116 | 4.039 | 4.077 | 12,525 | +0.01(+0.19%) |
Jun 28, 2005 | 3.947 | 4.077 | 3.947 | 4.070 | 29,617 | +0.12(+3.11%) |
Jun 27, 2005 | 3.916 | 3.947 | 3.871 | 3.947 | 38,359 | +0.08(+1.98%) |
Jun 24, 2005 | 3.932 | 3.932 | 3.871 | 3.871 | 20,745 | -0.06(-1.56%) |
Jun 23, 2005 | 3.932 | 4.008 | 3.825 | 3.932 | 54,146 | -0.04(-0.97%) |
Jun 22, 2005 | 4.062 | 4.062 | 3.909 | 3.970 | 134,649 | -0.06(-1.52%) |
Jun 21, 2005 | 3.893 | 4.039 | 3.893 | 4.031 | 229,242 | +0.15(+3.75%) |
Jun 20, 2005 | 3.871 | 3.939 | 3.871 | 3.886 | 166,354 | +0.01(+0.20%) |
Jun 17, 2005 | 3.832 | 3.886 | 3.802 | 3.878 | 31,444 | +0.00(+0.00%) |
Jun 16, 2005 | 3.871 | 3.893 | 3.855 | 3.878 | 82,981 | +0.01(+0.20%) |
Jun 15, 2005 | 3.809 | 3.893 | 3.794 | 3.871 | 112,468 | +0.08(+2.23%) |
Jun 14, 2005 | 3.648 | 3.786 | 3.633 | 3.786 | 108,815 | +0.14(+3.78%) |
Jun 13, 2005 | 3.602 | 3.648 | 3.595 | 3.648 | 136,214 | -0.02(-0.63%) |
Jun 10, 2005 | 3.664 | 3.687 | 3.618 | 3.671 | 406,295 | +0.01(+0.21%) |
Jun 09, 2005 | 3.664 | 3.664 | 3.602 | 3.664 | 393,770 | -0.01(-0.21%) |
Jun 08, 2005 | 3.602 | 3.679 | 3.602 | 3.671 | 621,577 | +0.04(+1.05%) |
Jun 07, 2005 | 3.641 | 3.641 | 3.587 | 3.633 | 81,285 | -0.01(-0.21%) |
Jun 06, 2005 | 3.710 | 3.710 | 3.641 | 3.641 | 19,701 | -0.08(-2.26%) |
Jun 03, 2005 | 3.717 | 3.756 | 3.694 | 3.725 | 40,316 | +0.02(+0.41%) |
Jun 02, 2005 | 3.625 | 3.717 | 3.602 | 3.710 | 43,578 | +0.05(+1.26%) |
Jun 01, 2005 | 3.618 | 3.710 | 3.602 | 3.664 | 53,755 | +0.07(+1.92%) |
May 31, 2005 | 3.618 | 3.648 | 3.572 | 3.595 | 72,934 | -0.05(-1.47%) |
May 27, 2005 | 3.587 | 3.664 | 3.587 | 3.648 | 30,661 | +0.03(+0.85%) |
May 26, 2005 | 3.618 | 3.633 | 3.587 | 3.618 | 43,056 | +0.00(+0.00%) |
May 25, 2005 | 3.717 | 3.725 | 3.587 | 3.618 | 56,756 | -0.11(-2.88%) |
May 24, 2005 | 3.687 | 3.779 | 3.687 | 3.725 | 55,712 | +0.08(+2.10%) |
May 23, 2005 | 3.694 | 3.717 | 3.641 | 3.648 | 21,658 | -0.08(-2.06%) |
May 20, 2005 | 3.710 | 3.786 | 3.679 | 3.725 | 90,548 | -0.03(-0.82%) |
May 19, 2005 | 3.671 | 3.779 | 3.618 | 3.756 | 2,211,271 | +0.09(+2.51%) |
May 18, 2005 | 3.633 | 3.702 | 3.618 | 3.664 | 74,892 | +0.01(+0.21%) |
May 17, 2005 | 3.518 | 3.656 | 3.518 | 3.656 | 27,269 | +0.14(+3.92%) |
May 16, 2005 | 3.526 | 3.533 | 3.464 | 3.518 | 14,743 | -0.02(-0.65%) |
May 13, 2005 | 3.579 | 3.579 | 3.510 | 3.541 | 8,350 | -0.04(-1.07%) |
May 12, 2005 | 3.625 | 3.625 | 3.510 | 3.579 | 13,569 | -0.07(-1.89%) |
May 11, 2005 | 3.372 | 3.664 | 3.372 | 3.648 | 63,149 | +0.20(+5.78%) |
May 10, 2005 | 3.487 | 3.487 | 3.403 | 3.449 | 26,225 | -0.05(-1.32%) |
May 09, 2005 | 3.441 | 3.510 | 3.441 | 3.495 | 18,396 | +0.02(+0.44%) |
May 06, 2005 | 3.472 | 3.495 | 3.395 | 3.480 | 11,090 | -0.02(-0.44%) |
May 05, 2005 | 3.533 | 3.533 | 3.418 | 3.495 | 53,233 | -0.06(-1.72%) |
May 04, 2005 | 3.579 | 3.602 | 3.510 | 3.556 | 70,586 | -0.08(-2.11%) |
May 03, 2005 | 3.610 | 3.648 | 3.610 | 3.633 | 13,569 | -0.01(-0.21%) |
May 02, 2005 | 3.526 | 3.664 | 3.526 | 3.641 | 9,785 | +0.12(+3.49%) |
Apr 29, 2005 | 3.480 | 3.541 | 3.480 | 3.518 | 10,698 | +0.02(+0.66%) |
Apr 28, 2005 | 3.541 | 3.564 | 3.480 | 3.495 | 39,142 | -0.04(-1.08%) |
Apr 27, 2005 | 3.556 | 3.579 | 3.533 | 3.533 | 8,872 | -0.12(-3.35%) |
Apr 26, 2005 | 3.564 | 3.656 | 3.510 | 3.656 | 22,702 | +0.08(+2.14%) |
Apr 25, 2005 | 3.618 | 3.633 | 3.579 | 3.579 | 9,916 | -0.04(-1.06%) |
Apr 22, 2005 | 3.648 | 3.648 | 3.556 | 3.618 | 19,571 | -0.05(-1.46%) |
Apr 21, 2005 | 3.526 | 3.671 | 3.526 | 3.671 | 7,828 | +0.11(+3.01%) |
Apr 20, 2005 | 3.541 | 3.579 | 3.510 | 3.564 | 48,536 | +0.03(+0.87%) |
Apr 19, 2005 | 3.518 | 3.549 | 3.487 | 3.533 | 21,136 | +0.02(+0.65%) |
Apr 18, 2005 | 3.495 | 3.556 | 3.495 | 3.510 | 22,050 | -0.03(-0.87%) |
Apr 15, 2005 | 3.618 | 3.618 | 3.526 | 3.541 | 15,395 | -0.06(-1.70%) |
Apr 14, 2005 | 3.610 | 3.641 | 3.595 | 3.602 | 21,658 | -0.04(-1.05%) |
Apr 13, 2005 | 3.579 | 3.648 | 3.579 | 3.641 | 11,481 | +0.06(+1.71%) |
Apr 12, 2005 | 3.541 | 3.587 | 3.541 | 3.579 | 35,227 | +0.00(+0.00%) |
Apr 11, 2005 | 3.579 | 3.610 | 3.549 | 3.579 | 19,962 | +0.01(+0.21%) |
Apr 08, 2005 | 3.526 | 3.572 | 3.526 | 3.572 | 34,836 | -0.02(-0.43%) |
Apr 07, 2005 | 3.702 | 3.710 | 3.587 | 3.587 | 11,220 | -0.10(-2.70%) |
Apr 06, 2005 | 3.733 | 3.733 | 3.679 | 3.687 | 7,437 | -0.08(-2.24%) |
Apr 05, 2005 | 3.771 | 3.779 | 3.694 | 3.771 | 26,486 | +0.00(+0.00%) |
Apr 04, 2005 | 3.763 | 3.825 | 3.710 | 3.771 | 34,836 | -0.02(-0.61%) |
Apr 01, 2005 | 3.756 | 3.794 | 3.679 | 3.794 | 44,100 | +0.00(+0.00%) |
Mar 31, 2005 | 3.495 | 3.825 | 3.495 | 3.794 | 97,072 | +0.31(+9.03%) |
Mar 30, 2005 | 3.349 | 3.487 | 3.334 | 3.480 | 19,571 | +0.11(+3.18%) |
Mar 29, 2005 | 3.418 | 3.495 | 3.372 | 3.372 | 42,143 | -0.02(-0.45%) |
Mar 28, 2005 | 3.411 | 3.441 | 3.342 | 3.388 | 22,832 | -0.01(-0.23%) |
Mar 24, 2005 | 3.349 | 3.403 | 3.349 | 3.395 | 18,135 | +0.06(+1.84%) |
Mar 23, 2005 | 3.357 | 3.357 | 3.303 | 3.334 | 27,790 | -0.07(-2.03%) |
Mar 22, 2005 | 3.388 | 3.472 | 3.372 | 3.403 | 36,271 | +0.02(+0.68%) |
Mar 21, 2005 | 3.334 | 3.388 | 3.311 | 3.380 | 37,706 | +0.03(+0.92%) |
Mar 18, 2005 | 3.365 | 3.380 | 3.342 | 3.349 | 37,185 | -0.03(-0.91%) |
Mar 17, 2005 | 3.403 | 3.449 | 3.380 | 3.380 | 50,362 | +0.00(+0.00%) |
Mar 16, 2005 | 3.418 | 3.449 | 3.380 | 3.380 | 24,007 | -0.06(-1.78%) |
Mar 15, 2005 | 3.365 | 3.441 | 3.365 | 3.441 | 64,454 | +0.08(+2.51%) |
Mar 14, 2005 | 3.365 | 3.426 | 3.334 | 3.357 | 13,308 | -0.07(-2.01%) |
Mar 11, 2005 | 3.395 | 3.426 | 3.395 | 3.426 | 23,746 | +0.03(+0.90%) |
Mar 10, 2005 | 3.457 | 3.457 | 3.380 | 3.395 | 24,137 | -0.06(-1.77%) |
Mar 09, 2005 | 3.395 | 3.472 | 3.365 | 3.457 | 22,832 | +0.10(+2.97%) |
Mar 08, 2005 | 3.357 | 3.365 | 3.326 | 3.357 | 12,655 | +0.00(+0.00%) |
Mar 07, 2005 | 3.242 | 3.365 | 3.242 | 3.357 | 82,981 | +0.15(+4.53%) |
Mar 04, 2005 | 3.319 | 3.334 | 3.211 | 3.211 | 1,691,202 | -0.14(-4.12%) |
Mar 03, 2005 | 3.357 | 3.380 | 3.311 | 3.349 | 12,786 | -0.03(-0.91%) |
Mar 02, 2005 | 3.357 | 3.395 | 3.319 | 3.380 | 18,788 | +0.00(+0.00%) |
Mar 01, 2005 | 3.503 | 3.503 | 3.342 | 3.380 | 11,873 | -0.15(-4.13%) |
Feb 28, 2005 | 3.372 | 3.541 | 3.372 | 3.526 | 25,572 | +0.16(+4.78%) |
Feb 25, 2005 | 3.372 | 3.380 | 3.296 | 3.365 | 25,311 | -0.04(-1.13%) |
Feb 24, 2005 | 3.372 | 3.457 | 3.326 | 3.403 | 14,743 | -0.02(-0.45%) |
Feb 23, 2005 | 3.487 | 3.487 | 3.411 | 3.418 | 22,702 | -0.06(-1.76%) |
Feb 22, 2005 | 3.572 | 3.602 | 3.457 | 3.480 | 20,353 | -0.11(-3.20%) |
Feb 18, 2005 | 3.602 | 3.648 | 3.579 | 3.595 | 80,241 | -0.02(-0.42%) |
Feb 17, 2005 | 3.411 | 3.633 | 3.411 | 3.610 | 108,162 | +0.20(+5.84%) |
Feb 16, 2005 | 3.250 | 3.418 | 3.250 | 3.411 | 51,015 | +0.13(+3.97%) |
Feb 15, 2005 | 3.257 | 3.280 | 3.234 | 3.280 | 63,540 | +0.03(+0.94%) |
Feb 14, 2005 | 3.219 | 3.265 | 3.204 | 3.250 | 24,268 | +0.01(+0.24%) |
Feb 11, 2005 | 3.119 | 3.257 | 3.089 | 3.242 | 40,446 | -0.05(-1.63%) |
Feb 10, 2005 | 3.158 | 3.334 | 3.158 | 3.296 | 55,451 | +0.15(+4.62%) |
Feb 09, 2005 | 3.058 | 3.150 | 3.050 | 3.150 | 35,358 | +0.09(+3.01%) |
Feb 08, 2005 | 3.066 | 3.073 | 3.035 | 3.058 | 28,443 | -0.01(-0.25%) |
Feb 07, 2005 | 3.066 | 3.066 | 3.050 | 3.066 | 22,702 | +0.02(+0.50%) |
Feb 04, 2005 | 3.119 | 3.119 | 3.043 | 3.050 | 51,928 | -0.05(-1.73%) |
Feb 03, 2005 | 3.112 | 3.127 | 3.081 | 3.104 | 24,137 | -0.03(-0.98%) |
Feb 02, 2005 | 3.150 | 3.150 | 3.104 | 3.135 | 15,134 | +0.02(+0.49%) |
Feb 01, 2005 | 3.066 | 3.142 | 3.066 | 3.119 | 22,571 | +0.02(+0.74%) |
Jan 31, 2005 | 3.096 | 3.104 | 3.073 | 3.096 | 34,966 | +0.01(+0.25%) |
Jan 28, 2005 | 3.104 | 3.112 | 3.058 | 3.089 | 14,482 | -0.02(-0.49%) |
Jan 27, 2005 | 3.058 | 3.127 | 3.058 | 3.104 | 62,105 | +0.01(+0.25%) |
Jan 26, 2005 | 3.135 | 3.135 | 3.081 | 3.096 | 37,576 | -0.03(-0.98%) |
Jan 25, 2005 | 3.050 | 3.135 | 3.035 | 3.127 | 51,015 | +0.05(+1.49%) |
Jan 24, 2005 | 3.127 | 3.127 | 3.058 | 3.081 | 20,223 | -0.05(-1.47%) |
Jan 21, 2005 | 3.127 | 3.135 | 3.104 | 3.127 | 78,023 | +0.02(+0.49%) |
Jan 20, 2005 | 3.142 | 3.142 | 3.089 | 3.112 | 101,769 | -0.08(-2.64%) |
Jan 19, 2005 | 3.196 | 3.250 | 3.188 | 3.196 | 45,665 | +0.03(+0.97%) |
Jan 18, 2005 | 3.135 | 3.211 | 3.089 | 3.165 | 52,841 | -0.02(-0.48%) |
Jan 14, 2005 | 3.181 | 3.188 | 3.135 | 3.181 | 29,487 | -0.03(-0.95%) |
Jan 13, 2005 | 3.219 | 3.219 | 3.188 | 3.211 | 19,962 | -0.04(-1.18%) |
Jan 12, 2005 | 3.250 | 3.257 | 3.227 | 3.250 | 22,180 | +0.04(+1.19%) |
Jan 11, 2005 | 3.219 | 3.273 | 3.211 | 3.211 | 49,319 | +0.02(+0.48%) |
Jan 10, 2005 | 3.150 | 3.257 | 3.127 | 3.196 | 26,486 | +0.05(+1.46%) |
Jan 07, 2005 | 3.104 | 3.150 | 3.089 | 3.150 | 27,269 | +0.05(+1.73%) |
Jan 06, 2005 | 2.966 | 3.142 | 2.966 | 3.096 | 194,145 | -0.08(-2.65%) |
Jan 05, 2005 | 3.081 | 3.257 | 3.081 | 3.181 | 24,398 | +0.05(+1.47%) |
Jan 04, 2005 | 3.219 | 3.219 | 3.127 | 3.135 | 54,407 | -0.08(-2.62%) |
Jan 03, 2005 | 3.219 | 3.234 | 3.135 | 3.219 | 41,360 | -0.04(-1.18%) |
Dec 31, 2004 | 3.219 | 3.257 | 3.204 | 3.257 | 27,790 | +0.07(+2.16%) |
Dec 30, 2004 | 3.158 | 3.211 | 3.158 | 3.188 | 28,834 | +0.01(+0.24%) |
Dec 29, 2004 | 3.135 | 3.181 | 3.135 | 3.181 | 43,447 | +0.09(+2.98%) |
Dec 28, 2004 | 3.073 | 3.104 | 3.012 | 3.089 | 27,008 | -0.02(-0.49%) |
Dec 27, 2004 | 3.081 | 3.104 | 3.073 | 3.104 | 16,570 | -0.02(-0.74%) |
Dec 23, 2004 | 3.112 | 3.127 | 3.096 | 3.127 | 34,445 | +0.03(+0.99%) |
Dec 22, 2004 | 3.104 | 3.104 | 3.066 | 3.096 | 204,061 | +0.00(+0.00%) |
Dec 21, 2004 | 3.150 | 3.150 | 3.066 | 3.096 | 156,568 | +0.00(+0.00%) |
Dec 20, 2004 | 3.004 | 3.127 | 3.004 | 3.096 | 477,273 | +0.08(+2.80%) |
Dec 17, 2004 | 2.912 | 3.035 | 2.874 | 3.012 | 48,144 | +0.10(+3.42%) |
Dec 16, 2004 | 2.859 | 2.928 | 2.775 | 2.912 | 230,938 | +0.07(+2.43%) |
Dec 15, 2004 | 2.797 | 2.843 | 2.790 | 2.843 | 99,029 | +0.05(+1.64%) |
Dec 14, 2004 | 2.820 | 2.836 | 2.775 | 2.797 | 95,115 | +0.00(+0.00%) |
Dec 13, 2004 | 2.851 | 2.851 | 2.752 | 2.797 | 42,012 | -0.02(-0.82%) |
Dec 10, 2004 | 2.836 | 2.836 | 2.797 | 2.820 | 32,748 | -0.03(-1.08%) |
Dec 09, 2004 | 2.882 | 2.882 | 2.805 | 2.851 | 70,847 | +0.00(+0.00%) |
Dec 08, 2004 | 2.912 | 2.912 | 2.828 | 2.851 | 59,887 | -0.07(-2.36%) |
Dec 07, 2004 | 2.966 | 2.966 | 2.897 | 2.920 | 46,318 | -0.03(-1.04%) |
Dec 06, 2004 | 2.897 | 2.966 | 2.897 | 2.951 | 1,009,345 | +0.04(+1.32%) |
Dec 03, 2004 | 2.981 | 2.981 | 2.905 | 2.912 | 40,838 | -0.04(-1.30%) |
Dec 02, 2004 | 2.989 | 2.989 | 2.928 | 2.951 | 91,462 | -0.02(-0.77%) |