Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.034 | 6.055 | 5.737 | 5.949 | 1,214,265 | -0.11(-1.75%) |
Nov 29, 2005 | 6.135 | 6.252 | 6.014 | 6.055 | 495,962 | -0.13(-2.12%) |
Nov 28, 2005 | 6.070 | 6.257 | 6.070 | 6.186 | 759,233 | +0.09(+1.49%) |
Nov 25, 2005 | 6.181 | 6.262 | 5.964 | 6.095 | 614,211 | -0.12(-1.87%) |
Nov 23, 2005 | 6.231 | 6.423 | 6.110 | 6.211 | 908,870 | -0.07(-1.05%) |
Nov 22, 2005 | 6.428 | 6.459 | 6.065 | 6.277 | 2,781,598 | -0.49(-7.31%) |
Nov 21, 2005 | 6.651 | 6.777 | 6.514 | 6.772 | 657,704 | +0.24(+3.63%) |
Nov 18, 2005 | 6.615 | 6.822 | 6.514 | 6.534 | 543,307 | -0.08(-1.15%) |
Nov 17, 2005 | 6.711 | 6.730 | 6.489 | 6.610 | 600,658 | -0.08(-1.21%) |
Nov 16, 2005 | 6.842 | 6.913 | 6.615 | 6.691 | 613,902 | -0.02(-0.23%) |
Nov 15, 2005 | 6.948 | 6.984 | 6.615 | 6.706 | 869,323 | -0.24(-3.42%) |
Nov 14, 2005 | 6.615 | 6.964 | 6.469 | 6.943 | 1,594,478 | +0.38(+5.77%) |
Nov 11, 2005 | 6.630 | 6.736 | 6.514 | 6.565 | 690,020 | -0.02(-0.23%) |
Nov 10, 2005 | 6.413 | 6.615 | 6.267 | 6.580 | 690,959 | +0.16(+2.44%) |
Nov 09, 2005 | 6.807 | 6.807 | 6.312 | 6.423 | 1,325,088 | -0.39(-5.78%) |
Nov 08, 2005 | 6.615 | 6.827 | 6.514 | 6.817 | 861,689 | +0.20(+3.05%) |
Nov 07, 2005 | 7.049 | 7.070 | 6.373 | 6.615 | 2,436,258 | -0.45(-6.36%) |
Nov 04, 2005 | 6.812 | 7.070 | 6.691 | 7.065 | 1,540,048 | +0.33(+4.87%) |
Nov 03, 2005 | 6.438 | 6.822 | 6.423 | 6.736 | 2,389,864 | +0.33(+5.20%) |
Nov 02, 2005 | 6.363 | 6.469 | 6.221 | 6.403 | 1,302,228 | +0.04(+0.56%) |
Nov 01, 2005 | 5.630 | 6.408 | 5.595 | 6.368 | 3,692,892 | +0.76(+13.50%) |
Oct 31, 2005 | 5.388 | 5.681 | 5.353 | 5.610 | 633,196 | +0.22(+4.03%) |
Oct 28, 2005 | 5.479 | 5.479 | 5.176 | 5.393 | 831,304 | -0.12(-2.11%) |
Oct 27, 2005 | 5.630 | 5.747 | 5.454 | 5.509 | 519,246 | -0.15(-2.59%) |
Oct 26, 2005 | 5.848 | 5.848 | 5.651 | 5.656 | 645,084 | -0.19(-3.28%) |
Oct 25, 2005 | 5.726 | 5.898 | 5.560 | 5.848 | 1,039,018 | +0.18(+3.21%) |
Oct 24, 2005 | 5.474 | 5.686 | 5.353 | 5.666 | 2,395,585 | +0.59(+11.64%) |
Oct 21, 2005 | 5.166 | 5.292 | 5.075 | 5.075 | 716,661 | -0.16(-2.99%) |
Oct 20, 2005 | 5.136 | 5.257 | 5.136 | 5.232 | 502,556 | +0.10(+1.87%) |
Oct 19, 2005 | 5.014 | 5.171 | 4.898 | 5.136 | 504,323 | +0.08(+1.50%) |
Oct 18, 2005 | 5.201 | 5.252 | 5.030 | 5.060 | 415,293 | -0.15(-2.81%) |
Oct 17, 2005 | 5.060 | 5.227 | 5.004 | 5.206 | 390,641 | +0.18(+3.62%) |
Oct 14, 2005 | 5.030 | 5.050 | 4.833 | 5.025 | 560,783 | +0.02(+0.30%) |
Oct 13, 2005 | 4.929 | 5.050 | 4.696 | 5.009 | 1,083,236 | +0.05(+0.92%) |
Oct 12, 2005 | 5.201 | 5.353 | 4.878 | 4.964 | 891,201 | -0.28(-5.30%) |
Oct 11, 2005 | 5.252 | 5.393 | 5.201 | 5.242 | 303,690 | -0.04(-0.76%) |
Oct 10, 2005 | 5.211 | 5.328 | 5.211 | 5.282 | 232,097 | +0.04(+0.77%) |
Oct 07, 2005 | 5.201 | 5.403 | 5.126 | 5.242 | 489,342 | +0.05(+0.97%) |
Oct 06, 2005 | 5.429 | 5.429 | 5.116 | 5.191 | 579,990 | -0.26(-4.81%) |
Oct 05, 2005 | 5.555 | 5.570 | 5.353 | 5.454 | 490,770 | -0.08(-1.46%) |
Oct 04, 2005 | 5.418 | 5.630 | 5.388 | 5.535 | 716,718 | +0.18(+3.30%) |
Oct 03, 2005 | 5.176 | 5.449 | 5.161 | 5.358 | 589,521 | +0.13(+2.41%) |
Sep 30, 2005 | 5.100 | 5.328 | 5.100 | 5.232 | 771,755 | +0.09(+1.67%) |
Sep 29, 2005 | 5.272 | 5.277 | 5.065 | 5.146 | 1,023,019 | -0.16(-3.04%) |
Sep 28, 2005 | 5.504 | 5.550 | 5.257 | 5.307 | 887,203 | -0.25(-4.45%) |
Sep 27, 2005 | 5.590 | 5.681 | 5.429 | 5.555 | 950,060 | -0.10(-1.79%) |
Sep 26, 2005 | 5.575 | 5.676 | 5.565 | 5.656 | 677,784 | +0.16(+2.94%) |
Sep 23, 2005 | 5.494 | 5.605 | 5.302 | 5.494 | 634,154 | +0.09(+1.68%) |
Sep 22, 2005 | 5.403 | 5.524 | 5.050 | 5.403 | 1,496,563 | +0.18(+3.38%) |
Sep 21, 2005 | 5.731 | 5.786 | 5.176 | 5.227 | 1,900,306 | -0.46(-8.16%) |
Sep 20, 2005 | 5.908 | 6.087 | 5.620 | 5.691 | 1,344,701 | -0.19(-3.18%) |
Sep 19, 2005 | 5.752 | 5.883 | 5.681 | 5.878 | 703,460 | +0.21(+3.74%) |
Sep 16, 2005 | 5.651 | 5.762 | 5.504 | 5.666 | 491,974 | +0.03(+0.45%) |
Sep 15, 2005 | 5.898 | 5.898 | 5.504 | 5.641 | 731,111 | -0.16(-2.70%) |
Sep 14, 2005 | 5.802 | 5.933 | 5.762 | 5.797 | 578,243 | +0.00(+0.00%) |
Sep 13, 2005 | 5.918 | 5.933 | 5.747 | 5.797 | 654,741 | -0.06(-1.03%) |
Sep 12, 2005 | 5.726 | 5.908 | 5.726 | 5.858 | 1,356,040 | +0.21(+3.76%) |
Sep 09, 2005 | 5.706 | 5.747 | 5.560 | 5.646 | 766,851 | +0.01(+0.09%) |
Sep 08, 2005 | 5.590 | 5.681 | 5.454 | 5.641 | 1,400,478 | +0.08(+1.36%) |
Sep 07, 2005 | 5.550 | 5.908 | 5.514 | 5.565 | 2,720,459 | +0.07(+1.19%) |
Sep 06, 2005 | 5.297 | 5.529 | 5.257 | 5.499 | 1,816,383 | +0.22(+4.21%) |
Sep 02, 2005 | 5.302 | 5.302 | 5.201 | 5.277 | 468,224 | +0.01(+0.10%) |
Sep 01, 2005 | 5.302 | 5.302 | 5.227 | 5.272 | 410,628 | -0.01(-0.10%) |
Aug 31, 2005 | 5.312 | 5.312 | 5.227 | 5.277 | 428,371 | +0.00(+0.00%) |
Aug 30, 2005 | 5.358 | 5.358 | 5.247 | 5.277 | 811,849 | -0.05(-0.95%) |
Aug 29, 2005 | 5.176 | 5.413 | 5.126 | 5.328 | 1,496,535 | +0.29(+5.71%) |
Aug 26, 2005 | 5.176 | 5.176 | 4.863 | 5.040 | 742,298 | -0.11(-2.16%) |
Aug 25, 2005 | 5.373 | 5.429 | 5.100 | 5.151 | 660,680 | -0.20(-3.68%) |
Aug 24, 2005 | 5.277 | 5.429 | 5.171 | 5.348 | 1,131,737 | +0.05(+0.86%) |
Aug 23, 2005 | 5.227 | 5.353 | 5.221 | 5.302 | 671,994 | +0.10(+1.94%) |
Aug 22, 2005 | 5.136 | 5.272 | 5.065 | 5.201 | 742,680 | +0.11(+2.08%) |
Aug 19, 2005 | 5.065 | 5.201 | 4.974 | 5.095 | 413,659 | +0.03(+0.60%) |
Aug 18, 2005 | 5.176 | 5.176 | 4.797 | 5.065 | 1,349,156 | -0.12(-2.24%) |
Aug 17, 2005 | 5.353 | 5.403 | 5.100 | 5.181 | 798,631 | -0.15(-2.84%) |
Aug 16, 2005 | 5.509 | 5.509 | 5.267 | 5.333 | 920,688 | -0.08(-1.40%) |
Aug 15, 2005 | 5.201 | 5.555 | 5.201 | 5.408 | 1,929,456 | +0.23(+4.49%) |
Aug 12, 2005 | 5.297 | 5.297 | 5.110 | 5.176 | 359,281 | -0.05(-0.97%) |
Aug 11, 2005 | 5.166 | 5.302 | 5.100 | 5.227 | 589,422 | +0.08(+1.47%) |
Aug 10, 2005 | 5.166 | 5.348 | 5.050 | 5.151 | 1,358,497 | +0.04(+0.69%) |
Aug 09, 2005 | 4.903 | 5.353 | 4.903 | 5.115 | 2,592,538 | +0.21(+4.22%) |
Aug 08, 2005 | 5.009 | 5.025 | 4.802 | 4.908 | 474,522 | -0.01(-0.21%) |
Aug 05, 2005 | 5.030 | 5.075 | 4.681 | 4.918 | 1,170,050 | -0.12(-2.31%) |
Aug 04, 2005 | 5.110 | 5.176 | 4.959 | 5.035 | 627,380 | -0.05(-0.99%) |
Aug 03, 2005 | 5.050 | 5.186 | 5.019 | 5.085 | 642,973 | +0.01(+0.20%) |
Aug 02, 2005 | 5.312 | 5.328 | 5.014 | 5.075 | 1,630,339 | -0.17(-3.18%) |
Aug 01, 2005 | 4.908 | 5.282 | 4.898 | 5.242 | 3,274,820 | +0.38(+7.90%) |
Jul 29, 2005 | 4.691 | 4.908 | 4.681 | 4.858 | 1,353,915 | +0.20(+4.34%) |
Jul 28, 2005 | 4.530 | 4.747 | 4.469 | 4.656 | 860,036 | +0.15(+3.25%) |
Jul 27, 2005 | 4.595 | 4.595 | 4.419 | 4.509 | 753,084 | -0.08(-1.65%) |
Jul 26, 2005 | 4.605 | 4.605 | 4.545 | 4.585 | 1,073,429 | +0.04(+0.89%) |
Jul 25, 2005 | 4.550 | 4.621 | 4.509 | 4.545 | 2,529,282 | +0.10(+2.27%) |
Jul 22, 2005 | 4.494 | 4.504 | 4.343 | 4.444 | 428,078 | +0.00(+0.00%) |
Jul 21, 2005 | 4.504 | 4.520 | 4.398 | 4.444 | 327,194 | -0.03(-0.56%) |
Jul 20, 2005 | 4.464 | 4.499 | 4.292 | 4.469 | 780,191 | +0.03(+0.57%) |
Jul 19, 2005 | 4.166 | 4.459 | 4.095 | 4.444 | 975,940 | +0.33(+8.11%) |
Jul 18, 2005 | 4.065 | 4.141 | 4.065 | 4.111 | 343,567 | +0.04(+0.87%) |
Jul 15, 2005 | 4.050 | 4.090 | 4.035 | 4.075 | 135,354 | +0.03(+0.75%) |
Jul 14, 2005 | 4.025 | 4.085 | 4.010 | 4.045 | 207,573 | -0.02(-0.50%) |
Jul 13, 2005 | 4.105 | 4.105 | 4.035 | 4.065 | 177,784 | -0.04(-0.98%) |
Jul 12, 2005 | 4.111 | 4.151 | 4.090 | 4.105 | 305,659 | -0.01(-0.12%) |
Jul 11, 2005 | 3.954 | 4.146 | 3.954 | 4.111 | 760,067 | +0.13(+3.17%) |
Jul 08, 2005 | 3.949 | 4.060 | 3.949 | 3.984 | 370,166 | -0.01(-0.13%) |
Jul 07, 2005 | 3.838 | 4.004 | 3.838 | 3.989 | 362,237 | +0.00(+0.00%) |
Jul 06, 2005 | 3.959 | 4.050 | 3.888 | 3.989 | 423,006 | +0.14(+3.54%) |
Jul 05, 2005 | 3.838 | 3.883 | 3.802 | 3.853 | 440,217 | -0.04(-0.91%) |
Jul 01, 2005 | 3.944 | 3.944 | 3.843 | 3.888 | 182,780 | -0.01(-0.13%) |
Jun 30, 2005 | 3.944 | 3.979 | 3.828 | 3.893 | 336,478 | -0.04(-0.90%) |
Jun 29, 2005 | 3.939 | 3.989 | 3.873 | 3.929 | 259,173 | +0.05(+1.17%) |
Jun 28, 2005 | 3.984 | 4.040 | 3.848 | 3.883 | 314,202 | -0.11(-2.78%) |
Jun 27, 2005 | 3.994 | 4.035 | 3.858 | 3.994 | 227,188 | +0.06(+1.54%) |
Jun 24, 2005 | 3.969 | 3.989 | 3.671 | 3.934 | 1,614,768 | -0.07(-1.64%) |
Jun 23, 2005 | 4.085 | 4.121 | 3.944 | 3.999 | 182,948 | -0.07(-1.68%) |
Jun 22, 2005 | 3.969 | 4.121 | 3.969 | 4.068 | 215,455 | +0.10(+2.48%) |
Jun 21, 2005 | 4.080 | 4.151 | 3.929 | 3.969 | 210,775 | -0.12(-2.96%) |
Jun 20, 2005 | 4.080 | 4.141 | 4.075 | 4.090 | 199,248 | -0.02(-0.49%) |
Jun 17, 2005 | 4.161 | 4.191 | 4.050 | 4.111 | 442,637 | -0.04(-0.85%) |
Jun 16, 2005 | 4.105 | 4.267 | 4.040 | 4.146 | 407,247 | +0.05(+1.11%) |
Jun 15, 2005 | 4.015 | 4.110 | 3.989 | 4.100 | 382,759 | +0.10(+2.53%) |
Jun 14, 2005 | 4.095 | 4.161 | 3.989 | 3.999 | 255,682 | -0.12(-2.94%) |
Jun 13, 2005 | 4.090 | 4.217 | 3.914 | 4.121 | 658,102 | +0.10(+2.38%) |
Jun 10, 2005 | 3.787 | 4.090 | 3.787 | 4.025 | 1,073,618 | +0.24(+6.27%) |
Jun 09, 2005 | 3.737 | 3.792 | 3.661 | 3.787 | 173,247 | +0.07(+1.90%) |
Jun 08, 2005 | 3.656 | 3.752 | 3.656 | 3.717 | 178,912 | +0.08(+2.22%) |
Jun 07, 2005 | 3.727 | 3.787 | 3.636 | 3.636 | 204,613 | -0.10(-2.70%) |
Jun 06, 2005 | 3.772 | 3.787 | 3.686 | 3.737 | 217,690 | -0.04(-0.94%) |
Jun 03, 2005 | 3.853 | 3.853 | 3.712 | 3.772 | 464,927 | -0.06(-1.58%) |
Jun 02, 2005 | 3.520 | 3.858 | 3.510 | 3.833 | 2,684,436 | +0.27(+7.66%) |
Jun 01, 2005 | 3.550 | 3.590 | 3.474 | 3.560 | 202,300 | -0.01(-0.14%) |
May 31, 2005 | 3.631 | 3.646 | 3.535 | 3.565 | 267,754 | -0.03(-0.70%) |
May 27, 2005 | 3.575 | 3.636 | 3.520 | 3.590 | 241,820 | +0.04(+0.99%) |
May 26, 2005 | 3.459 | 3.560 | 3.409 | 3.555 | 465,557 | +0.15(+4.30%) |
May 25, 2005 | 3.449 | 3.484 | 3.409 | 3.409 | 127,684 | -0.02(-0.59%) |
May 24, 2005 | 3.449 | 3.454 | 3.368 | 3.429 | 164,759 | +0.02(+0.59%) |
May 23, 2005 | 3.358 | 3.459 | 3.338 | 3.409 | 600,032 | +0.08(+2.27%) |
May 20, 2005 | 3.414 | 3.414 | 3.282 | 3.333 | 440,140 | -0.06(-1.79%) |
May 19, 2005 | 3.484 | 3.560 | 3.333 | 3.393 | 567,159 | -0.14(-3.86%) |
May 18, 2005 | 3.606 | 3.676 | 3.484 | 3.530 | 363,580 | -0.09(-2.51%) |
May 17, 2005 | 3.676 | 3.787 | 3.580 | 3.621 | 323,881 | -0.03(-0.69%) |
May 16, 2005 | 3.419 | 3.787 | 3.414 | 3.646 | 759,978 | +0.36(+11.08%) |
May 13, 2005 | 3.398 | 3.414 | 3.272 | 3.282 | 144,107 | -0.06(-1.66%) |
May 12, 2005 | 3.282 | 3.409 | 3.252 | 3.338 | 275,590 | +0.04(+1.07%) |
May 11, 2005 | 3.484 | 3.560 | 3.303 | 3.303 | 269,528 | -0.20(-5.76%) |
May 10, 2005 | 3.611 | 3.636 | 3.505 | 3.505 | 196,882 | -0.09(-2.53%) |
May 09, 2005 | 3.434 | 3.600 | 3.434 | 3.595 | 158,234 | +0.16(+4.55%) |
May 06, 2005 | 3.434 | 3.474 | 3.414 | 3.439 | 89,633 | +0.01(+0.15%) |
May 05, 2005 | 3.303 | 3.434 | 3.292 | 3.434 | 107,575 | +0.10(+3.03%) |
May 04, 2005 | 3.348 | 3.378 | 3.292 | 3.333 | 312,023 | -0.05(-1.35%) |
May 03, 2005 | 3.383 | 3.439 | 3.328 | 3.378 | 132,108 | -0.02(-0.59%) |
May 02, 2005 | 3.429 | 3.429 | 3.358 | 3.398 | 132,102 | +0.05(+1.51%) |
Apr 29, 2005 | 3.388 | 3.439 | 3.313 | 3.348 | 209,088 | -0.04(-1.19%) |
Apr 28, 2005 | 3.444 | 3.444 | 3.383 | 3.388 | 56,337 | -0.04(-1.03%) |
Apr 27, 2005 | 3.333 | 3.459 | 3.308 | 3.424 | 94,346 | +0.06(+1.65%) |
Apr 26, 2005 | 3.404 | 3.510 | 3.358 | 3.368 | 86,435 | -0.06(-1.77%) |
Apr 25, 2005 | 3.530 | 3.530 | 3.383 | 3.429 | 95,833 | -0.08(-2.16%) |
Apr 22, 2005 | 3.358 | 3.510 | 3.333 | 3.505 | 259,874 | +0.13(+3.89%) |
Apr 21, 2005 | 3.414 | 3.434 | 3.333 | 3.373 | 123,120 | -0.02(-0.60%) |
Apr 20, 2005 | 3.404 | 3.484 | 3.348 | 3.393 | 200,705 | -0.04(-1.18%) |
Apr 19, 2005 | 3.404 | 3.459 | 3.282 | 3.434 | 333,363 | +0.03(+0.89%) |
Apr 18, 2005 | 3.434 | 3.484 | 3.368 | 3.404 | 327,131 | -0.06(-1.61%) |
Apr 15, 2005 | 3.611 | 3.621 | 3.409 | 3.459 | 185,905 | -0.13(-3.52%) |
Apr 14, 2005 | 3.535 | 3.626 | 3.535 | 3.585 | 98,083 | +0.03(+0.85%) |
Apr 13, 2005 | 3.535 | 3.585 | 3.535 | 3.555 | 71,149 | +0.03(+0.72%) |
Apr 12, 2005 | 3.555 | 3.606 | 3.510 | 3.530 | 276,354 | -0.03(-0.71%) |
Apr 11, 2005 | 3.510 | 3.631 | 3.510 | 3.555 | 503,127 | +0.04(+1.00%) |
Apr 08, 2005 | 3.616 | 3.616 | 3.520 | 3.520 | 100,822 | -0.08(-2.24%) |
Apr 07, 2005 | 3.535 | 3.636 | 3.484 | 3.600 | 174,259 | +0.06(+1.57%) |
Apr 06, 2005 | 3.681 | 3.686 | 3.459 | 3.545 | 283,670 | -0.09(-2.36%) |
Apr 05, 2005 | 3.661 | 3.737 | 3.595 | 3.631 | 197,337 | -0.10(-2.56%) |
Apr 04, 2005 | 3.787 | 3.787 | 3.656 | 3.726 | 131,061 | -0.05(-1.35%) |
Apr 01, 2005 | 3.717 | 3.792 | 3.651 | 3.777 | 166,888 | +0.04(+0.94%) |
Mar 31, 2005 | 3.787 | 3.787 | 3.636 | 3.742 | 237,636 | -0.04(-1.07%) |
Mar 30, 2005 | 3.701 | 3.792 | 3.681 | 3.782 | 215,516 | +0.01(+0.27%) |
Mar 29, 2005 | 3.863 | 3.863 | 3.595 | 3.772 | 309,134 | -0.08(-2.10%) |
Mar 28, 2005 | 3.828 | 3.873 | 3.813 | 3.853 | 191,222 | +0.03(+0.79%) |
Mar 24, 2005 | 3.818 | 3.878 | 3.767 | 3.823 | 144,059 | +0.03(+0.66%) |
Mar 23, 2005 | 3.762 | 3.813 | 3.686 | 3.797 | 187,418 | +0.11(+3.01%) |
Mar 22, 2005 | 3.611 | 3.762 | 3.585 | 3.686 | 210,522 | +0.11(+2.96%) |
Mar 21, 2005 | 3.459 | 3.585 | 3.454 | 3.580 | 132,514 | +0.13(+3.65%) |
Mar 18, 2005 | 3.469 | 3.535 | 3.414 | 3.454 | 303,205 | -0.09(-2.42%) |
Mar 17, 2005 | 3.530 | 3.540 | 3.520 | 3.540 | 60,883 | +0.00(+0.00%) |
Mar 16, 2005 | 3.459 | 3.560 | 3.459 | 3.540 | 139,525 | +0.07(+2.04%) |
Mar 15, 2005 | 3.459 | 3.585 | 3.459 | 3.469 | 110,115 | -0.01(-0.15%) |
Mar 14, 2005 | 3.626 | 3.626 | 3.434 | 3.474 | 252,375 | -0.10(-2.82%) |
Mar 11, 2005 | 3.454 | 3.580 | 3.323 | 3.575 | 533,051 | +0.00(+0.00%) |
Mar 10, 2005 | 3.863 | 3.979 | 3.494 | 3.575 | 786,129 | -0.34(-8.65%) |
Mar 09, 2005 | 3.888 | 3.999 | 3.838 | 3.914 | 164,872 | -0.03(-0.64%) |
Mar 08, 2005 | 4.116 | 4.116 | 3.838 | 3.939 | 378,898 | -0.11(-2.62%) |
Mar 07, 2005 | 4.095 | 4.100 | 3.949 | 4.045 | 218,625 | -0.05(-1.11%) |
Mar 04, 2005 | 4.060 | 4.156 | 4.050 | 4.090 | 162,811 | +0.01(+0.25%) |
Mar 03, 2005 | 4.050 | 4.151 | 4.050 | 4.080 | 165,256 | -0.02(-0.49%) |
Mar 02, 2005 | 4.136 | 4.201 | 4.045 | 4.100 | 89,281 | -0.04(-0.85%) |
Mar 01, 2005 | 4.050 | 4.161 | 3.954 | 4.136 | 208,219 | +0.05(+1.11%) |
Feb 28, 2005 | 4.161 | 4.171 | 4.070 | 4.090 | 125,504 | -0.01(-0.12%) |
Feb 25, 2005 | 4.196 | 4.206 | 4.045 | 4.095 | 190,329 | -0.04(-0.86%) |
Feb 24, 2005 | 4.045 | 4.141 | 4.040 | 4.131 | 94,178 | +0.04(+0.86%) |
Feb 23, 2005 | 4.237 | 4.237 | 4.085 | 4.095 | 133,865 | -0.07(-1.70%) |
Feb 22, 2005 | 4.247 | 4.292 | 4.166 | 4.166 | 158,014 | -0.12(-2.83%) |
Feb 18, 2005 | 4.222 | 4.302 | 4.156 | 4.287 | 181,758 | +0.10(+2.41%) |
Feb 17, 2005 | 4.212 | 4.222 | 4.131 | 4.186 | 96,503 | +0.01(+0.30%) |
Feb 16, 2005 | 4.156 | 4.217 | 4.060 | 4.174 | 177,659 | +0.03(+0.79%) |
Feb 15, 2005 | 4.065 | 4.191 | 4.065 | 4.141 | 334,840 | -0.03(-0.61%) |
Feb 14, 2005 | 4.242 | 4.242 | 4.015 | 4.166 | 359,934 | -0.06(-1.32%) |
Feb 11, 2005 | 4.040 | 4.242 | 4.040 | 4.222 | 196,967 | +0.11(+2.58%) |
Feb 10, 2005 | 4.176 | 4.186 | 3.964 | 4.116 | 447,689 | -0.07(-1.69%) |
Feb 09, 2005 | 4.393 | 4.403 | 4.121 | 4.186 | 391,623 | -0.13(-3.04%) |
Feb 08, 2005 | 4.292 | 4.403 | 4.292 | 4.318 | 304,332 | +0.02(+0.35%) |
Feb 07, 2005 | 4.237 | 4.302 | 4.100 | 4.302 | 491,435 | +0.16(+3.90%) |
Feb 04, 2005 | 4.161 | 4.227 | 4.045 | 4.141 | 507,689 | +0.05(+1.23%) |
Feb 03, 2005 | 3.964 | 4.136 | 3.914 | 4.090 | 647,066 | +0.10(+2.53%) |
Feb 02, 2005 | 4.085 | 4.141 | 3.949 | 3.989 | 764,465 | -0.10(-2.35%) |
Feb 01, 2005 | 3.787 | 4.100 | 3.787 | 4.085 | 1,419,995 | +0.26(+6.73%) |
Jan 31, 2005 | 3.893 | 3.989 | 3.802 | 3.828 | 585,748 | -0.02(-0.39%) |
Jan 28, 2005 | 3.737 | 3.893 | 3.712 | 3.843 | 474,369 | +0.07(+1.74%) |
Jan 27, 2005 | 3.757 | 3.792 | 3.737 | 3.777 | 242,587 | +0.03(+0.67%) |
Jan 26, 2005 | 3.757 | 3.767 | 3.696 | 3.752 | 407,812 | +0.01(+0.13%) |
Jan 25, 2005 | 3.585 | 3.782 | 3.540 | 3.747 | 586,235 | +0.16(+4.51%) |
Jan 24, 2005 | 3.661 | 4.131 | 3.535 | 3.585 | 1,808,062 | +0.15(+4.26%) |
Jan 21, 2005 | 3.510 | 3.565 | 3.409 | 3.439 | 146,790 | -0.13(-3.54%) |
Jan 20, 2005 | 3.631 | 3.631 | 3.383 | 3.565 | 249,276 | +0.02(+0.57%) |
Jan 19, 2005 | 3.656 | 3.656 | 3.505 | 3.545 | 196,329 | -0.04(-0.99%) |
Jan 18, 2005 | 3.449 | 3.631 | 3.383 | 3.580 | 301,320 | +0.20(+5.98%) |
Jan 14, 2005 | 3.287 | 3.409 | 3.282 | 3.378 | 184,366 | +0.10(+2.92%) |
Jan 13, 2005 | 3.166 | 3.308 | 3.156 | 3.282 | 177,271 | -0.04(-1.22%) |
Jan 12, 2005 | 3.292 | 3.404 | 3.282 | 3.323 | 139,629 | +0.00(+0.00%) |
Jan 11, 2005 | 3.358 | 3.358 | 3.247 | 3.323 | 189,554 | -0.01(-0.30%) |
Jan 10, 2005 | 3.338 | 3.398 | 3.161 | 3.333 | 305,682 | +0.02(+0.61%) |
Jan 07, 2005 | 3.540 | 3.600 | 3.166 | 3.313 | 681,285 | -0.23(-6.55%) |
Jan 06, 2005 | 3.489 | 3.550 | 3.333 | 3.545 | 334,773 | +0.11(+3.08%) |
Jan 05, 2005 | 3.681 | 3.681 | 3.424 | 3.439 | 215,922 | -0.11(-2.99%) |
Jan 04, 2005 | 3.813 | 3.813 | 3.505 | 3.545 | 396,970 | -0.23(-6.15%) |
Jan 03, 2005 | 3.828 | 3.924 | 3.732 | 3.777 | 268,582 | -0.07(-1.71%) |
Dec 31, 2004 | 3.838 | 3.934 | 3.737 | 3.843 | 226,544 | +0.03(+0.79%) |
Dec 30, 2004 | 3.686 | 3.853 | 3.636 | 3.813 | 264,368 | +0.18(+4.86%) |
Dec 29, 2004 | 3.661 | 3.681 | 3.474 | 3.636 | 255,258 | +0.06(+1.55%) |
Dec 28, 2004 | 3.535 | 3.600 | 3.414 | 3.580 | 246,941 | +0.05(+1.46%) |
Dec 27, 2004 | 3.383 | 3.550 | 3.383 | 3.529 | 143,174 | +0.05(+1.57%) |
Dec 23, 2004 | 3.585 | 3.585 | 3.323 | 3.474 | 354,867 | -0.02(-0.58%) |
Dec 22, 2004 | 3.555 | 3.626 | 3.484 | 3.494 | 181,196 | -0.05(-1.42%) |
Dec 21, 2004 | 3.535 | 3.595 | 3.494 | 3.545 | 222,188 | +0.02(+0.57%) |
Dec 20, 2004 | 3.535 | 3.701 | 3.484 | 3.525 | 359,025 | -0.04(-1.13%) |
Dec 17, 2004 | 3.560 | 3.585 | 3.484 | 3.565 | 240,802 | -0.01(-0.14%) |
Dec 16, 2004 | 3.676 | 3.676 | 3.520 | 3.570 | 268,130 | -0.07(-1.94%) |
Dec 15, 2004 | 3.686 | 3.787 | 3.570 | 3.641 | 451,901 | -0.09(-2.44%) |
Dec 14, 2004 | 3.338 | 3.782 | 3.333 | 3.732 | 1,820,278 | +0.37(+11.13%) |
Dec 13, 2004 | 3.383 | 3.414 | 3.282 | 3.358 | 314,469 | +0.01(+0.15%) |
Dec 10, 2004 | 3.292 | 3.383 | 3.257 | 3.353 | 258,031 | +0.07(+2.12%) |
Dec 09, 2004 | 3.287 | 3.419 | 3.262 | 3.283 | 366,154 | -0.13(-3.67%) |
Dec 08, 2004 | 3.277 | 3.409 | 3.277 | 3.409 | 175,255 | +0.07(+1.96%) |
Dec 07, 2004 | 3.282 | 3.398 | 3.272 | 3.343 | 219,811 | -0.03(-0.90%) |
Dec 06, 2004 | 3.232 | 3.383 | 3.232 | 3.373 | 228,326 | +0.04(+1.21%) |
Dec 03, 2004 | 3.212 | 3.368 | 3.186 | 3.333 | 201,593 | +0.07(+2.01%) |
Dec 02, 2004 | 3.358 | 3.373 | 3.156 | 3.267 | 586,362 | -0.06(-1.67%) |