Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.805 | 5.953 | 5.805 | 5.923 | 19,698,576 | +0.17(+3.01%) |
Nov 29, 2005 | 5.749 | 5.879 | 5.743 | 5.749 | 16,212,746 | +0.01(+0.11%) |
Nov 28, 2005 | 5.811 | 5.873 | 5.688 | 5.743 | 13,109,630 | -0.06(-1.06%) |
Nov 25, 2005 | 5.861 | 5.904 | 5.749 | 5.805 | 6,617,738 | -0.06(-0.95%) |
Nov 23, 2005 | 5.811 | 5.947 | 5.805 | 5.861 | 23,377,056 | +0.01(+0.21%) |
Nov 22, 2005 | 5.669 | 5.861 | 5.564 | 5.848 | 25,038,608 | +0.18(+3.16%) |
Nov 21, 2005 | 5.669 | 5.688 | 5.638 | 5.669 | 7,216,556 | +0.03(+0.55%) |
Nov 18, 2005 | 5.570 | 5.651 | 5.552 | 5.638 | 10,071,054 | +0.07(+1.22%) |
Nov 17, 2005 | 5.409 | 5.570 | 5.409 | 5.570 | 14,307,429 | +0.14(+2.62%) |
Nov 16, 2005 | 5.453 | 5.471 | 5.397 | 5.428 | 14,381,351 | -0.06(-1.01%) |
Nov 15, 2005 | 5.446 | 5.527 | 5.366 | 5.484 | 15,054,416 | +0.05(+0.91%) |
Nov 14, 2005 | 5.477 | 5.477 | 5.428 | 5.434 | 9,573,171 | -0.03(-0.57%) |
Nov 11, 2005 | 5.552 | 5.552 | 5.446 | 5.465 | 14,487,625 | -0.02(-0.34%) |
Nov 10, 2005 | 5.471 | 5.490 | 5.409 | 5.484 | 18,099,624 | -0.01(-0.11%) |
Nov 09, 2005 | 5.385 | 5.502 | 5.348 | 5.490 | 29,331,272 | +0.15(+2.90%) |
Nov 08, 2005 | 5.304 | 5.360 | 5.273 | 5.335 | 11,560,822 | +0.02(+0.35%) |
Nov 07, 2005 | 5.304 | 5.341 | 5.199 | 5.317 | 13,764,740 | +0.02(+0.35%) |
Nov 04, 2005 | 5.280 | 5.323 | 5.242 | 5.298 | 11,950,653 | +0.02(+0.47%) |
Nov 03, 2005 | 5.162 | 5.323 | 5.156 | 5.273 | 27,117,650 | +0.08(+1.55%) |
Nov 02, 2005 | 4.989 | 5.224 | 4.989 | 5.193 | 20,426,314 | +0.22(+4.35%) |
Nov 01, 2005 | 4.977 | 5.001 | 4.915 | 4.977 | 13,969,845 | -0.02(-0.37%) |
Oct 31, 2005 | 4.970 | 5.001 | 4.958 | 4.995 | 12,954,668 | +0.06(+1.13%) |
Oct 28, 2005 | 4.878 | 4.977 | 4.810 | 4.940 | 19,217,838 | +0.15(+3.23%) |
Oct 27, 2005 | 4.847 | 4.847 | 4.705 | 4.785 | 20,539,542 | +0.00(+0.00%) |
Oct 26, 2005 | 4.841 | 4.859 | 4.773 | 4.785 | 12,286,295 | -0.08(-1.65%) |
Oct 25, 2005 | 4.884 | 5.045 | 4.834 | 4.865 | 9,681,547 | -0.06(-1.13%) |
Oct 24, 2005 | 4.884 | 4.933 | 4.834 | 4.921 | 11,330,806 | +0.10(+2.05%) |
Oct 21, 2005 | 4.791 | 4.841 | 4.729 | 4.822 | 11,200,107 | +0.10(+2.09%) |
Oct 20, 2005 | 4.723 | 4.822 | 4.680 | 4.723 | 14,120,602 | -0.11(-2.30%) |
Oct 19, 2005 | 4.791 | 4.841 | 4.637 | 4.834 | 26,044,726 | -0.06(-1.14%) |
Oct 18, 2005 | 4.946 | 4.946 | 4.865 | 4.890 | 8,241,762 | -0.02(-0.38%) |
Oct 17, 2005 | 4.884 | 4.915 | 4.841 | 4.909 | 10,678,284 | +0.01(+0.13%) |
Oct 14, 2005 | 4.964 | 4.983 | 4.884 | 4.902 | 16,575,402 | -0.07(-1.37%) |
Oct 13, 2005 | 4.983 | 5.001 | 4.884 | 4.970 | 16,822,564 | +0.00(+0.00%) |
Oct 12, 2005 | 4.946 | 4.995 | 4.927 | 4.970 | 15,016,727 | -0.06(-1.11%) |
Oct 11, 2005 | 5.131 | 5.131 | 5.001 | 5.026 | 17,082,020 | -0.08(-1.57%) |
Oct 10, 2005 | 5.181 | 5.205 | 5.100 | 5.106 | 21,841,350 | -0.10(-1.90%) |
Oct 07, 2005 | 5.181 | 5.230 | 5.156 | 5.205 | 25,954,304 | +0.08(+1.57%) |
Oct 06, 2005 | 5.150 | 5.236 | 5.125 | 5.125 | 22,297,662 | -0.02(-0.48%) |
Oct 05, 2005 | 5.212 | 5.224 | 5.150 | 5.150 | 15,496,978 | -0.04(-0.83%) |
Oct 04, 2005 | 5.255 | 5.298 | 5.187 | 5.193 | 18,356,652 | +0.07(+1.33%) |
Oct 03, 2005 | 5.082 | 5.137 | 5.057 | 5.125 | 17,362,990 | +0.04(+0.85%) |
Sep 30, 2005 | 5.051 | 5.100 | 5.020 | 5.082 | 22,264,988 | +0.11(+2.11%) |
Sep 29, 2005 | 4.884 | 4.995 | 4.859 | 4.977 | 22,119,246 | +0.15(+3.21%) |
Sep 28, 2005 | 4.841 | 4.921 | 4.791 | 4.822 | 17,147,370 | -0.05(-1.02%) |
Sep 27, 2005 | 4.902 | 4.915 | 4.834 | 4.872 | 14,231,889 | -0.07(-1.50%) |
Sep 26, 2005 | 4.946 | 4.970 | 4.878 | 4.946 | 10,930,138 | +0.01(+0.25%) |
Sep 23, 2005 | 4.933 | 4.946 | 4.865 | 4.933 | 10,145,462 | +0.02(+0.50%) |
Sep 22, 2005 | 4.964 | 4.964 | 4.834 | 4.909 | 27,559,566 | -0.12(-2.46%) |
Sep 21, 2005 | 5.137 | 5.137 | 4.977 | 5.032 | 15,017,050 | -0.07(-1.45%) |
Sep 20, 2005 | 5.174 | 5.199 | 5.076 | 5.106 | 9,551,820 | -0.03(-0.60%) |
Sep 19, 2005 | 5.137 | 5.144 | 5.094 | 5.137 | 14,954,774 | +0.04(+0.73%) |
Sep 16, 2005 | 5.212 | 5.212 | 5.100 | 5.100 | 21,343,628 | -0.14(-2.60%) |
Sep 15, 2005 | 5.230 | 5.255 | 5.181 | 5.236 | 14,716,509 | +0.01(+0.12%) |
Sep 14, 2005 | 5.255 | 5.280 | 5.205 | 5.230 | 17,953,882 | -0.02(-0.35%) |
Sep 13, 2005 | 5.212 | 5.298 | 5.199 | 5.249 | 19,694,208 | +0.06(+1.07%) |
Sep 12, 2005 | 5.181 | 5.236 | 5.162 | 5.193 | 14,929,702 | +0.02(+0.48%) |
Sep 09, 2005 | 5.069 | 5.193 | 5.057 | 5.168 | 25,960,936 | +0.08(+1.58%) |
Sep 08, 2005 | 5.063 | 5.113 | 5.020 | 5.088 | 26,750,950 | +0.09(+1.73%) |
Sep 07, 2005 | 5.106 | 5.106 | 4.995 | 5.001 | 22,936,272 | -0.11(-2.06%) |
Sep 06, 2005 | 5.106 | 5.119 | 5.076 | 5.106 | 19,144,726 | +0.00(+0.00%) |
Sep 02, 2005 | 5.106 | 5.125 | 5.094 | 5.106 | 7,107,533 | +0.02(+0.36%) |
Sep 01, 2005 | 5.150 | 5.212 | 5.076 | 5.088 | 20,520,616 | +0.00(+0.00%) |
Aug 31, 2005 | 5.100 | 5.131 | 5.020 | 5.088 | 21,442,622 | +0.04(+0.73%) |
Aug 30, 2005 | 5.069 | 5.094 | 5.026 | 5.051 | 9,000,881 | -0.04(-0.85%) |
Aug 29, 2005 | 4.995 | 5.113 | 4.977 | 5.094 | 11,949,358 | -0.04(-0.72%) |
Aug 26, 2005 | 5.131 | 5.144 | 5.082 | 5.131 | 13,079,705 | +0.04(+0.85%) |
Aug 25, 2005 | 5.088 | 5.094 | 5.063 | 5.088 | 11,372,215 | +0.01(+0.24%) |
Aug 24, 2005 | 5.106 | 5.125 | 5.069 | 5.076 | 13,726,565 | -0.10(-1.91%) |
Aug 23, 2005 | 5.199 | 5.212 | 5.156 | 5.174 | 11,325,630 | -0.04(-0.71%) |
Aug 22, 2005 | 5.187 | 5.236 | 5.162 | 5.212 | 19,812,936 | +0.04(+0.72%) |
Aug 19, 2005 | 5.131 | 5.181 | 5.125 | 5.174 | 16,450,850 | +0.08(+1.58%) |
Aug 18, 2005 | 5.187 | 5.193 | 5.082 | 5.094 | 15,414,321 | -0.14(-2.60%) |
Aug 17, 2005 | 5.174 | 5.255 | 5.168 | 5.230 | 11,190,240 | +0.06(+1.08%) |
Aug 16, 2005 | 5.267 | 5.273 | 5.162 | 5.174 | 16,685,557 | -0.09(-1.76%) |
Aug 15, 2005 | 5.304 | 5.304 | 5.255 | 5.267 | 9,212,942 | -0.05(-0.93%) |
Aug 12, 2005 | 5.310 | 5.348 | 5.273 | 5.317 | 9,884,874 | -0.02(-0.46%) |
Aug 11, 2005 | 5.354 | 5.391 | 5.310 | 5.341 | 12,167,567 | -0.01(-0.12%) |
Aug 10, 2005 | 5.317 | 5.397 | 5.310 | 5.348 | 16,878,532 | +0.04(+0.82%) |
Aug 09, 2005 | 5.329 | 5.348 | 5.273 | 5.304 | 12,840,307 | +0.04(+0.82%) |
Aug 08, 2005 | 5.310 | 5.310 | 5.249 | 5.261 | 11,796,985 | -0.03(-0.58%) |
Aug 05, 2005 | 5.304 | 5.366 | 5.286 | 5.292 | 46,858,120 | -0.06(-1.04%) |
Aug 04, 2005 | 5.440 | 5.446 | 5.335 | 5.348 | 13,255,210 | -0.17(-3.14%) |
Aug 03, 2005 | 5.496 | 5.533 | 5.471 | 5.521 | 8,486,013 | +0.02(+0.45%) |
Aug 02, 2005 | 5.422 | 5.527 | 5.422 | 5.496 | 19,284,644 | +0.17(+3.13%) |
Aug 01, 2005 | 5.310 | 5.341 | 5.298 | 5.329 | 9,486,147 | +0.02(+0.35%) |
Jul 29, 2005 | 5.317 | 5.348 | 5.292 | 5.310 | 13,154,598 | -0.05(-0.92%) |
Jul 28, 2005 | 5.335 | 5.385 | 5.329 | 5.360 | 17,859,740 | +0.05(+0.93%) |
Jul 27, 2005 | 5.317 | 5.335 | 5.230 | 5.310 | 25,348,854 | -0.06(-1.15%) |
Jul 26, 2005 | 5.496 | 5.496 | 5.292 | 5.372 | 34,174,232 | -0.20(-3.55%) |
Jul 25, 2005 | 5.706 | 5.712 | 5.558 | 5.570 | 10,696,563 | -0.12(-2.17%) |
Jul 22, 2005 | 5.768 | 5.787 | 5.688 | 5.694 | 12,347,115 | -0.07(-1.18%) |
Jul 21, 2005 | 5.780 | 5.848 | 5.746 | 5.762 | 10,234,427 | -0.04(-0.64%) |
Jul 20, 2005 | 5.749 | 5.830 | 5.675 | 5.799 | 17,478,482 | +0.05(+0.86%) |
Jul 19, 2005 | 5.719 | 5.768 | 5.688 | 5.749 | 10,614,553 | +0.05(+0.87%) |
Jul 18, 2005 | 5.749 | 5.805 | 5.688 | 5.700 | 5,451,481 | -0.09(-1.50%) |
Jul 15, 2005 | 5.805 | 5.805 | 5.694 | 5.787 | 9,179,620 | -0.01(-0.21%) |
Jul 14, 2005 | 5.787 | 5.817 | 5.770 | 5.799 | 9,004,763 | +0.06(+1.08%) |
Jul 13, 2005 | 5.805 | 5.805 | 5.657 | 5.737 | 10,295,895 | -0.07(-1.28%) |
Jul 12, 2005 | 5.675 | 5.811 | 5.675 | 5.811 | 11,003,898 | +0.14(+2.40%) |
Jul 11, 2005 | 5.675 | 5.688 | 5.651 | 5.675 | 12,290,662 | +0.17(+3.15%) |
Jul 08, 2005 | 5.459 | 5.508 | 5.428 | 5.502 | 11,886,436 | +0.07(+1.25%) |
Jul 07, 2005 | 5.422 | 5.465 | 5.366 | 5.434 | 11,586,541 | -0.11(-2.01%) |
Jul 06, 2005 | 5.533 | 5.545 | 5.508 | 5.545 | 10,206,606 | +0.00(+0.00%) |
Jul 05, 2005 | 5.477 | 5.552 | 5.465 | 5.545 | 21,594,996 | -0.13(-2.29%) |
Jul 01, 2005 | 5.657 | 5.737 | 5.632 | 5.675 | 6,991,231 | +0.04(+0.66%) |
Jun 30, 2005 | 5.638 | 5.688 | 5.595 | 5.638 | 12,002,900 | -0.01(-0.11%) |
Jun 29, 2005 | 5.675 | 5.681 | 5.582 | 5.644 | 8,900,754 | -0.07(-1.30%) |
Jun 28, 2005 | 5.737 | 5.749 | 5.700 | 5.719 | 14,676,555 | +0.00(+0.00%) |
Jun 27, 2005 | 5.749 | 5.780 | 5.700 | 5.719 | 16,753,980 | -0.07(-1.28%) |
Jun 24, 2005 | 5.830 | 5.842 | 5.749 | 5.793 | 16,826,770 | -0.04(-0.64%) |
Jun 23, 2005 | 5.879 | 5.916 | 5.824 | 5.830 | 13,554,458 | +0.01(+0.21%) |
Jun 22, 2005 | 5.898 | 5.898 | 5.780 | 5.817 | 10,280,851 | +0.12(+2.17%) |
Jun 21, 2005 | 5.799 | 5.799 | 5.651 | 5.694 | 6,313,476 | -0.02(-0.32%) |
Jun 20, 2005 | 5.700 | 5.731 | 5.688 | 5.712 | 9,756,764 | +0.04(+0.65%) |
Jun 17, 2005 | 5.700 | 5.774 | 5.675 | 5.675 | 9,506,852 | +0.04(+0.66%) |
Jun 16, 2005 | 5.582 | 5.663 | 5.570 | 5.638 | 11,881,745 | +0.10(+1.79%) |
Jun 15, 2005 | 5.601 | 5.613 | 5.490 | 5.539 | 10,565,056 | -0.02(-0.33%) |
Jun 14, 2005 | 5.595 | 5.595 | 5.533 | 5.558 | 9,226,853 | -0.01(-0.11%) |
Jun 13, 2005 | 5.589 | 5.719 | 5.508 | 5.564 | 8,176,089 | -0.15(-2.58%) |
Jun 10, 2005 | 5.717 | 5.735 | 5.682 | 5.711 | 7,690,160 | -0.03(-0.51%) |
Jun 09, 2005 | 5.623 | 5.746 | 5.599 | 5.741 | 14,866,884 | +0.08(+1.46%) |
Jun 08, 2005 | 5.682 | 5.729 | 5.635 | 5.658 | 7,178,932 | +0.02(+0.31%) |
Jun 07, 2005 | 5.646 | 5.693 | 5.618 | 5.641 | 8,981,818 | -0.05(-0.93%) |
Jun 06, 2005 | 5.629 | 5.699 | 5.599 | 5.693 | 10,561,359 | +0.08(+1.47%) |
Jun 03, 2005 | 5.328 | 5.688 | 5.328 | 5.611 | 12,308,197 | +0.02(+0.42%) |
Jun 02, 2005 | 5.499 | 5.593 | 5.482 | 5.588 | 12,753,186 | +0.11(+2.04%) |
Jun 01, 2005 | 5.370 | 5.499 | 5.370 | 5.476 | 10,496,479 | +0.05(+0.98%) |
May 31, 2005 | 5.370 | 5.434 | 5.370 | 5.423 | 10,076,967 | +0.00(+0.00%) |
May 27, 2005 | 5.429 | 5.434 | 5.399 | 5.423 | 7,160,419 | +0.01(+0.22%) |
May 26, 2005 | 5.423 | 5.440 | 5.387 | 5.411 | 10,728,145 | +0.03(+0.55%) |
May 25, 2005 | 5.417 | 5.417 | 5.328 | 5.381 | 4,007,789 | -0.08(-1.51%) |
May 24, 2005 | 5.429 | 5.476 | 5.387 | 5.464 | 5,241,700 | +0.06(+1.20%) |
May 23, 2005 | 5.376 | 5.429 | 5.352 | 5.399 | 9,951,622 | -0.08(-1.40%) |
May 20, 2005 | 5.476 | 5.487 | 5.394 | 5.476 | 10,047,584 | +0.01(+0.22%) |
May 19, 2005 | 5.370 | 5.470 | 5.370 | 5.464 | 10,801,687 | +0.15(+2.77%) |
May 18, 2005 | 5.317 | 5.352 | 5.287 | 5.317 | 11,517,067 | +0.05(+1.01%) |
May 17, 2005 | 5.211 | 5.270 | 5.169 | 5.264 | 9,130,261 | -0.01(-0.11%) |
May 16, 2005 | 5.270 | 5.287 | 5.217 | 5.270 | 5,936,189 | -0.04(-0.78%) |
May 13, 2005 | 5.199 | 5.328 | 5.187 | 5.311 | 15,526,725 | +0.18(+3.44%) |
May 12, 2005 | 5.228 | 5.234 | 5.116 | 5.134 | 10,892,893 | -0.02(-0.34%) |
May 11, 2005 | 5.187 | 5.211 | 5.128 | 5.152 | 9,563,700 | -0.04(-0.68%) |
May 10, 2005 | 5.240 | 5.240 | 5.175 | 5.187 | 14,172,226 | -0.14(-2.65%) |
May 09, 2005 | 5.323 | 5.334 | 5.281 | 5.328 | 6,825,318 | +0.02(+0.33%) |
May 06, 2005 | 5.346 | 5.411 | 5.299 | 5.311 | 8,210,729 | -0.04(-0.66%) |
May 05, 2005 | 5.293 | 5.393 | 5.281 | 5.346 | 12,454,941 | +0.11(+2.14%) |
May 04, 2005 | 5.146 | 5.252 | 5.134 | 5.234 | 12,921,500 | +0.14(+2.77%) |
May 03, 2005 | 5.152 | 5.164 | 5.069 | 5.093 | 6,625,243 | -0.04(-0.69%) |
May 02, 2005 | 5.122 | 5.164 | 5.075 | 5.128 | 6,125,564 | +0.06(+1.16%) |
Apr 29, 2005 | 5.022 | 5.087 | 4.952 | 5.069 | 9,645,905 | +0.06(+1.18%) |
Apr 28, 2005 | 5.052 | 5.093 | 4.969 | 5.011 | 7,302,408 | -0.03(-0.58%) |
Apr 27, 2005 | 5.034 | 5.105 | 4.999 | 5.040 | 11,677,569 | -0.01(-0.12%) |
Apr 26, 2005 | 4.893 | 5.069 | 4.881 | 5.046 | 24,803,900 | +0.24(+5.02%) |
Apr 25, 2005 | 4.793 | 4.852 | 4.775 | 4.804 | 6,533,867 | +0.04(+0.74%) |
Apr 22, 2005 | 4.834 | 4.834 | 4.757 | 4.769 | 10,722,371 | -0.08(-1.70%) |
Apr 21, 2005 | 4.781 | 4.869 | 4.775 | 4.852 | 13,846,806 | +0.10(+2.11%) |
Apr 20, 2005 | 4.834 | 4.852 | 4.728 | 4.751 | 11,288,628 | -0.06(-1.34%) |
Apr 19, 2005 | 4.804 | 4.828 | 4.781 | 4.816 | 5,955,382 | +0.04(+0.86%) |
Apr 18, 2005 | 4.763 | 4.822 | 4.740 | 4.775 | 13,779,039 | -0.05(-0.98%) |
Apr 15, 2005 | 4.869 | 4.887 | 4.816 | 4.822 | 7,512,504 | -0.08(-1.56%) |
Apr 14, 2005 | 4.946 | 4.946 | 4.828 | 4.899 | 10,578,004 | -0.12(-2.35%) |
Apr 13, 2005 | 5.063 | 5.075 | 4.993 | 5.016 | 7,492,462 | -0.05(-1.05%) |
Apr 12, 2005 | 5.063 | 5.075 | 4.975 | 5.069 | 4,011,526 | +0.01(+0.12%) |
Apr 11, 2005 | 5.087 | 5.099 | 5.022 | 5.063 | 4,800,618 | -0.02(-0.35%) |
Apr 08, 2005 | 5.087 | 5.146 | 5.049 | 5.081 | 9,444,980 | +0.09(+1.89%) |
Apr 07, 2005 | 4.934 | 5.040 | 4.887 | 4.987 | 9,326,769 | +0.04(+0.71%) |
Apr 06, 2005 | 4.981 | 5.040 | 4.952 | 4.952 | 6,723,922 | -0.02(-0.47%) |
Apr 05, 2005 | 4.987 | 5.005 | 4.963 | 4.975 | 5,898,824 | +0.01(+0.24%) |
Apr 04, 2005 | 5.005 | 5.046 | 4.952 | 4.963 | 7,051,040 | -0.08(-1.52%) |
Apr 01, 2005 | 5.193 | 5.193 | 5.034 | 5.040 | 8,751,850 | +0.05(+0.94%) |
Mar 31, 2005 | 4.975 | 5.040 | 4.940 | 4.993 | 15,531,141 | +0.06(+1.31%) |
Mar 30, 2005 | 4.846 | 4.963 | 4.846 | 4.928 | 9,771,249 | +0.07(+1.45%) |
Mar 29, 2005 | 4.928 | 4.975 | 4.834 | 4.857 | 8,100,161 | -0.12(-2.37%) |
Mar 28, 2005 | 4.975 | 5.011 | 4.946 | 4.975 | 4,894,541 | +0.04(+0.84%) |
Mar 24, 2005 | 4.899 | 4.969 | 4.893 | 4.934 | 6,454,041 | +0.05(+1.09%) |
Mar 23, 2005 | 4.863 | 4.934 | 4.863 | 4.881 | 8,812,993 | +0.01(+0.12%) |
Mar 22, 2005 | 4.958 | 5.016 | 4.875 | 4.875 | 11,924,011 | -0.10(-2.01%) |
Mar 21, 2005 | 5.011 | 5.046 | 4.963 | 4.975 | 5,143,022 | -0.04(-0.70%) |
Mar 18, 2005 | 5.046 | 5.052 | 4.969 | 5.011 | 7,491,953 | -0.05(-0.93%) |
Mar 17, 2005 | 4.987 | 5.081 | 4.987 | 5.058 | 6,499,559 | +0.02(+0.35%) |
Mar 16, 2005 | 5.046 | 5.099 | 5.034 | 5.040 | 5,787,067 | +0.04(+0.71%) |
Mar 15, 2005 | 5.052 | 5.063 | 4.975 | 5.005 | 9,043,641 | -0.05(-0.93%) |
Mar 14, 2005 | 5.105 | 5.128 | 5.022 | 5.052 | 9,734,223 | -0.09(-1.83%) |
Mar 11, 2005 | 5.187 | 5.287 | 5.140 | 5.146 | 12,495,024 | -0.02(-0.34%) |
Mar 10, 2005 | 5.181 | 5.199 | 5.093 | 5.164 | 10,650,017 | -0.05(-0.90%) |
Mar 09, 2005 | 5.299 | 5.346 | 5.211 | 5.211 | 16,275,734 | +0.01(+0.11%) |
Mar 08, 2005 | 5.328 | 5.328 | 5.181 | 5.205 | 11,921,803 | -0.15(-2.75%) |
Mar 07, 2005 | 5.181 | 5.358 | 5.175 | 5.352 | 14,897,116 | +0.17(+3.30%) |
Mar 04, 2005 | 5.240 | 5.240 | 5.164 | 5.181 | 16,583,829 | -0.06(-1.12%) |
Mar 03, 2005 | 5.334 | 5.346 | 5.211 | 5.240 | 16,615,420 | -0.09(-1.77%) |
Mar 02, 2005 | 5.381 | 5.387 | 5.328 | 5.334 | 13,506,440 | -0.09(-1.63%) |
Mar 01, 2005 | 5.364 | 5.429 | 5.346 | 5.423 | 8,690,876 | +0.05(+0.99%) |
Feb 28, 2005 | 5.505 | 5.540 | 5.334 | 5.370 | 19,384,374 | -0.18(-3.29%) |
Feb 25, 2005 | 5.446 | 5.558 | 5.417 | 5.552 | 10,483,062 | +0.20(+3.74%) |
Feb 24, 2005 | 5.217 | 5.358 | 5.199 | 5.352 | 8,185,762 | +0.11(+2.13%) |
Feb 23, 2005 | 5.434 | 5.434 | 5.063 | 5.240 | 8,974,175 | +0.02(+0.45%) |
Feb 22, 2005 | 5.240 | 5.293 | 5.199 | 5.217 | 12,163,660 | -0.06(-1.23%) |
Feb 18, 2005 | 5.222 | 5.293 | 5.211 | 5.281 | 6,507,372 | +0.07(+1.36%) |
Feb 17, 2005 | 5.299 | 5.317 | 5.152 | 5.211 | 21,104,886 | -0.17(-3.17%) |
Feb 16, 2005 | 5.399 | 5.417 | 5.346 | 5.381 | 9,206,690 | -0.01(-0.22%) |
Feb 15, 2005 | 5.364 | 5.458 | 5.364 | 5.393 | 13,290,739 | +0.02(+0.44%) |
Feb 14, 2005 | 5.370 | 5.405 | 5.346 | 5.370 | 7,315,316 | -0.05(-0.87%) |
Feb 11, 2005 | 5.287 | 5.458 | 5.264 | 5.417 | 9,115,145 | +0.12(+2.34%) |
Feb 10, 2005 | 5.270 | 5.293 | 5.234 | 5.293 | 4,157,931 | +0.04(+0.67%) |
Feb 09, 2005 | 5.317 | 5.323 | 5.258 | 5.258 | 5,049,947 | -0.08(-1.43%) |
Feb 08, 2005 | 5.264 | 5.358 | 5.246 | 5.334 | 6,962,212 | +0.05(+0.89%) |
Feb 07, 2005 | 5.317 | 5.328 | 5.258 | 5.287 | 6,096,691 | -0.03(-0.55%) |
Feb 04, 2005 | 5.181 | 5.317 | 5.181 | 5.317 | 10,140,148 | +0.18(+3.44%) |
Feb 03, 2005 | 5.270 | 5.270 | 5.116 | 5.140 | 11,570,058 | -0.16(-3.00%) |
Feb 02, 2005 | 5.187 | 5.311 | 5.181 | 5.299 | 13,861,243 | +0.08(+1.58%) |
Feb 01, 2005 | 5.122 | 5.234 | 5.081 | 5.217 | 16,915,532 | +0.06(+1.26%) |
Jan 31, 2005 | 5.052 | 5.175 | 5.022 | 5.152 | 23,397,088 | +0.32(+6.58%) |
Jan 28, 2005 | 4.934 | 4.935 | 4.828 | 4.834 | 12,012,160 | +0.02(+0.49%) |
Jan 27, 2005 | 4.828 | 4.852 | 4.793 | 4.810 | 16,732,782 | +0.07(+1.49%) |
Jan 26, 2005 | 4.710 | 4.799 | 4.710 | 4.740 | 17,043,594 | +0.14(+3.07%) |
Jan 25, 2005 | 4.569 | 4.622 | 4.569 | 4.598 | 9,856,340 | +0.08(+1.69%) |
Jan 24, 2005 | 4.610 | 4.622 | 4.522 | 4.522 | 11,279,626 | -0.09(-1.92%) |
Jan 21, 2005 | 4.592 | 4.640 | 4.581 | 4.610 | 12,636,843 | -0.04(-0.89%) |
Jan 20, 2005 | 4.634 | 4.698 | 4.616 | 4.651 | 21,610,508 | -0.01(-0.13%) |
Jan 19, 2005 | 4.728 | 4.728 | 4.657 | 4.657 | 5,987,991 | -0.12(-2.47%) |
Jan 18, 2005 | 4.763 | 4.793 | 4.734 | 4.775 | 10,133,864 | +0.12(+2.53%) |
Jan 14, 2005 | 4.563 | 4.693 | 4.563 | 4.657 | 10,010,558 | +0.12(+2.73%) |
Jan 13, 2005 | 4.604 | 4.640 | 4.534 | 4.534 | 6,244,455 | -0.09(-2.04%) |
Jan 12, 2005 | 4.592 | 4.645 | 4.522 | 4.628 | 5,543,342 | +0.04(+0.77%) |
Jan 11, 2005 | 4.640 | 4.655 | 4.575 | 4.592 | 9,380,100 | -0.06(-1.39%) |
Jan 10, 2005 | 4.663 | 4.704 | 4.651 | 4.657 | 7,195,746 | +0.01(+0.25%) |
Jan 07, 2005 | 4.622 | 4.663 | 4.557 | 4.645 | 8,921,863 | +0.02(+0.51%) |
Jan 06, 2005 | 4.687 | 4.698 | 4.581 | 4.622 | 13,548,052 | -0.04(-0.88%) |
Jan 05, 2005 | 4.698 | 4.704 | 4.616 | 4.663 | 17,362,390 | -0.09(-1.98%) |
Jan 04, 2005 | 4.946 | 4.946 | 4.722 | 4.757 | 13,524,953 | -0.19(-3.81%) |
Jan 03, 2005 | 5.028 | 5.063 | 4.928 | 4.946 | 7,594,029 | -0.05(-1.06%) |
Dec 31, 2004 | 5.011 | 5.022 | 4.975 | 4.999 | 3,112,546 | +0.01(+0.24%) |
Dec 30, 2004 | 4.963 | 5.011 | 4.952 | 4.987 | 5,334,265 | +0.01(+0.24%) |
Dec 29, 2004 | 4.922 | 5.011 | 4.922 | 4.975 | 6,627,451 | +0.08(+1.68%) |
Dec 28, 2004 | 4.899 | 4.928 | 4.887 | 4.893 | 3,430,492 | +0.01(+0.12%) |
Dec 27, 2004 | 4.875 | 4.893 | 4.852 | 4.887 | 3,353,553 | -0.02(-0.36%) |
Dec 23, 2004 | 4.899 | 4.916 | 4.887 | 4.905 | 4,436,474 | +0.03(+0.60%) |
Dec 22, 2004 | 4.881 | 4.916 | 4.857 | 4.875 | 7,226,148 | +0.05(+0.98%) |
Dec 21, 2004 | 4.828 | 4.852 | 4.804 | 4.828 | 7,700,690 | +0.05(+1.11%) |
Dec 20, 2004 | 4.828 | 4.840 | 4.769 | 4.775 | 11,666,359 | -0.05(-1.10%) |
Dec 17, 2004 | 4.875 | 4.875 | 4.775 | 4.828 | 7,865,268 | +0.00(+0.00%) |
Dec 16, 2004 | 4.840 | 4.875 | 4.804 | 4.828 | 7,434,716 | +0.02(+0.49%) |
Dec 15, 2004 | 4.852 | 4.875 | 4.769 | 4.804 | 10,234,071 | +0.03(+0.62%) |
Dec 14, 2004 | 4.740 | 4.781 | 4.734 | 4.775 | 10,130,807 | +0.04(+0.75%) |
Dec 13, 2004 | 4.681 | 4.757 | 4.681 | 4.740 | 7,550,549 | +0.11(+2.29%) |
Dec 10, 2004 | 4.651 | 4.669 | 4.634 | 4.634 | 7,327,715 | -0.04(-0.76%) |
Dec 09, 2004 | 4.722 | 4.746 | 4.640 | 4.669 | 12,139,033 | -0.10(-2.10%) |
Dec 08, 2004 | 4.846 | 4.857 | 4.740 | 4.769 | 9,320,825 | -0.10(-2.06%) |
Dec 07, 2004 | 4.958 | 4.975 | 4.852 | 4.869 | 7,142,246 | -0.06(-1.19%) |
Dec 06, 2004 | 4.899 | 4.952 | 4.840 | 4.928 | 4,688,691 | +0.05(+1.09%) |
Dec 03, 2004 | 4.952 | 4.999 | 4.857 | 4.875 | 11,359,792 | -0.01(-0.24%) |
Dec 02, 2004 | 4.863 | 4.928 | 4.828 | 4.887 | 10,956,754 | +0.07(+1.47%) |