Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.450 | 3.511 | 3.414 | 3.441 | 747,324 | -0.01(-0.38%) |
Dec 29, 2005 | 3.595 | 3.617 | 3.428 | 3.454 | 864,975 | -0.14(-3.91%) |
Dec 28, 2005 | 3.735 | 3.735 | 3.581 | 3.595 | 973,068 | -0.13(-3.54%) |
Dec 27, 2005 | 3.713 | 3.929 | 3.674 | 3.726 | 1,384,051 | +0.06(+1.68%) |
Dec 23, 2005 | 3.423 | 3.669 | 3.419 | 3.665 | 1,130,089 | +0.27(+8.03%) |
Dec 22, 2005 | 3.296 | 3.428 | 3.296 | 3.392 | 500,415 | +0.05(+1.58%) |
Dec 21, 2005 | 3.190 | 3.348 | 3.190 | 3.340 | 391,867 | +0.11(+3.54%) |
Dec 20, 2005 | 3.261 | 3.331 | 3.199 | 3.225 | 498,140 | -0.05(-1.61%) |
Dec 19, 2005 | 3.318 | 3.392 | 3.274 | 3.278 | 526,585 | -0.04(-1.19%) |
Dec 16, 2005 | 3.401 | 3.406 | 3.309 | 3.318 | 336,568 | -0.07(-2.08%) |
Dec 15, 2005 | 3.353 | 3.401 | 3.331 | 3.388 | 416,899 | -0.00(-0.13%) |
Dec 14, 2005 | 3.432 | 3.463 | 3.348 | 3.392 | 656,298 | -0.06(-1.66%) |
Dec 13, 2005 | 3.410 | 3.529 | 3.406 | 3.450 | 491,996 | +0.02(+0.64%) |
Dec 12, 2005 | 3.419 | 3.436 | 3.384 | 3.428 | 392,094 | -0.01(-0.26%) |
Dec 09, 2005 | 3.406 | 3.441 | 3.397 | 3.436 | 279,222 | -0.00(-0.13%) |
Dec 08, 2005 | 3.511 | 3.511 | 3.410 | 3.441 | 459,454 | -0.03(-0.89%) |
Dec 07, 2005 | 3.524 | 3.577 | 3.450 | 3.472 | 724,567 | -0.12(-3.30%) |
Dec 06, 2005 | 3.700 | 3.726 | 3.542 | 3.590 | 611,240 | -0.11(-2.97%) |
Dec 05, 2005 | 3.779 | 3.801 | 3.652 | 3.700 | 356,367 | +0.04(+1.08%) |
Dec 02, 2005 | 3.700 | 3.757 | 3.625 | 3.660 | 301,068 | -0.04(-1.07%) |
Dec 01, 2005 | 3.542 | 3.735 | 3.542 | 3.700 | 613,515 | +0.14(+3.82%) |
Nov 30, 2005 | 3.586 | 3.621 | 3.524 | 3.564 | 620,115 | -0.02(-0.49%) |
Nov 29, 2005 | 3.617 | 3.647 | 3.581 | 3.581 | 370,931 | -0.05(-1.45%) |
Nov 28, 2005 | 3.647 | 3.731 | 3.621 | 3.634 | 372,069 | -0.06(-1.66%) |
Nov 25, 2005 | 3.700 | 3.700 | 3.665 | 3.696 | 99,673 | -0.00(-0.12%) |
Nov 23, 2005 | 3.766 | 3.766 | 3.634 | 3.700 | 507,925 | -0.02(-0.59%) |
Nov 22, 2005 | 3.577 | 3.787 | 3.568 | 3.722 | 753,923 | +0.15(+4.18%) |
Nov 21, 2005 | 3.696 | 3.696 | 3.551 | 3.573 | 783,051 | -0.16(-4.35%) |
Nov 18, 2005 | 3.537 | 3.744 | 3.472 | 3.735 | 942,347 | +0.22(+6.38%) |
Nov 17, 2005 | 3.515 | 3.537 | 3.450 | 3.511 | 558,445 | +0.04(+1.01%) |
Nov 16, 2005 | 3.467 | 3.515 | 3.375 | 3.476 | 927,100 | +0.10(+2.99%) |
Nov 15, 2005 | 3.467 | 3.467 | 3.370 | 3.375 | 350,222 | -0.08(-2.41%) |
Nov 14, 2005 | 3.533 | 3.533 | 3.428 | 3.458 | 366,152 | -0.07(-2.11%) |
Nov 11, 2005 | 3.366 | 3.595 | 3.366 | 3.533 | 1,331,939 | +0.12(+3.61%) |
Nov 10, 2005 | 3.669 | 3.674 | 3.278 | 3.410 | 2,306,146 | -0.33(-8.71%) |
Nov 09, 2005 | 3.665 | 3.735 | 3.625 | 3.735 | 1,384,506 | +0.13(+3.66%) |
Nov 08, 2005 | 3.823 | 3.854 | 3.603 | 3.603 | 1,550,629 | -0.24(-6.29%) |
Nov 07, 2005 | 4.302 | 4.306 | 3.775 | 3.845 | 1,217,018 | -0.29(-7.01%) |
Nov 04, 2005 | 4.350 | 4.350 | 4.131 | 4.135 | 721,836 | +0.04(+0.97%) |
Nov 03, 2005 | 4.350 | 4.350 | 4.047 | 4.096 | 538,419 | -0.19(-4.51%) |
Nov 02, 2005 | 4.276 | 4.350 | 4.188 | 4.289 | 463,095 | -0.01(-0.31%) |
Nov 01, 2005 | 4.065 | 4.381 | 4.021 | 4.302 | 1,066,143 | +0.24(+5.84%) |
Oct 31, 2005 | 3.779 | 4.082 | 3.779 | 4.065 | 768,260 | +0.38(+10.38%) |
Oct 28, 2005 | 3.691 | 3.753 | 3.682 | 3.682 | 219,372 | -0.01(-0.36%) |
Oct 27, 2005 | 3.854 | 3.854 | 3.691 | 3.696 | 401,197 | -0.18(-4.76%) |
Oct 26, 2005 | 3.849 | 3.933 | 3.849 | 3.880 | 364,559 | -0.00(-0.11%) |
Oct 25, 2005 | 3.920 | 3.942 | 3.849 | 3.885 | 319,501 | -0.03(-0.67%) |
Oct 24, 2005 | 3.946 | 3.981 | 3.867 | 3.911 | 360,463 | +0.05(+1.25%) |
Oct 21, 2005 | 3.951 | 3.951 | 3.827 | 3.863 | 274,216 | +0.00(+0.00%) |
Oct 20, 2005 | 4.021 | 4.034 | 3.841 | 3.863 | 343,851 | -0.07(-1.90%) |
Oct 19, 2005 | 3.986 | 3.999 | 3.845 | 3.937 | 315,405 | -0.03(-0.78%) |
Oct 18, 2005 | 4.148 | 4.153 | 3.911 | 3.968 | 432,373 | -0.07(-1.74%) |
Oct 17, 2005 | 3.845 | 4.047 | 3.841 | 4.038 | 438,290 | +0.21(+5.51%) |
Oct 14, 2005 | 3.766 | 3.849 | 3.674 | 3.827 | 455,130 | +0.06(+1.63%) |
Oct 13, 2005 | 3.669 | 3.775 | 3.652 | 3.766 | 516,117 | +0.13(+3.63%) |
Oct 12, 2005 | 3.924 | 3.946 | 3.630 | 3.634 | 669,496 | -0.22(-5.59%) |
Oct 11, 2005 | 3.744 | 4.025 | 3.740 | 3.849 | 549,114 | -0.09(-2.23%) |
Oct 10, 2005 | 4.117 | 4.197 | 3.911 | 3.937 | 624,894 | -0.20(-4.78%) |
Oct 07, 2005 | 4.135 | 4.197 | 3.986 | 4.135 | 519,759 | -0.03(-0.74%) |
Oct 06, 2005 | 4.311 | 4.328 | 4.109 | 4.166 | 532,730 | -0.17(-3.85%) |
Oct 05, 2005 | 4.421 | 4.487 | 4.333 | 4.333 | 344,078 | -0.09(-2.09%) |
Oct 04, 2005 | 4.544 | 4.544 | 4.421 | 4.425 | 256,693 | -0.11(-2.42%) |
Oct 03, 2005 | 4.491 | 4.570 | 4.491 | 4.535 | 226,427 | +0.01(+0.29%) |
Sep 30, 2005 | 4.487 | 4.548 | 4.460 | 4.522 | 173,177 | +0.04(+0.78%) |
Sep 29, 2005 | 4.451 | 4.548 | 4.390 | 4.487 | 302,889 | +0.04(+0.79%) |
Sep 28, 2005 | 4.465 | 4.495 | 4.337 | 4.451 | 299,930 | -0.02(-0.49%) |
Sep 27, 2005 | 4.482 | 4.531 | 4.445 | 4.473 | 159,523 | -0.01(-0.20%) |
Sep 26, 2005 | 4.482 | 4.605 | 4.434 | 4.482 | 302,206 | +0.03(+0.69%) |
Sep 23, 2005 | 4.451 | 4.487 | 4.056 | 4.451 | 753,923 | +0.13(+2.95%) |
Sep 22, 2005 | 4.438 | 4.438 | 4.197 | 4.324 | 925,507 | -0.16(-3.53%) |
Sep 21, 2005 | 4.614 | 4.649 | 4.465 | 4.482 | 861,106 | -0.17(-3.59%) |
Sep 20, 2005 | 4.724 | 4.733 | 4.618 | 4.649 | 531,137 | -0.08(-1.76%) |
Sep 19, 2005 | 4.829 | 4.829 | 4.724 | 4.733 | 228,247 | -0.06(-1.19%) |
Sep 16, 2005 | 4.895 | 4.895 | 4.759 | 4.790 | 171,129 | +0.03(+0.65%) |
Sep 15, 2005 | 4.772 | 4.812 | 4.724 | 4.759 | 157,475 | -0.01(-0.28%) |
Sep 14, 2005 | 4.944 | 4.988 | 4.706 | 4.772 | 707,955 | -0.17(-3.47%) |
Sep 13, 2005 | 5.075 | 5.115 | 4.882 | 4.944 | 470,832 | -0.12(-2.43%) |
Sep 12, 2005 | 4.992 | 5.102 | 4.926 | 5.067 | 474,928 | +0.03(+0.61%) |
Sep 09, 2005 | 5.093 | 5.106 | 5.010 | 5.036 | 423,954 | -0.04(-0.69%) |
Sep 08, 2005 | 5.159 | 5.159 | 5.053 | 5.071 | 263,520 | -0.07(-1.28%) |
Sep 07, 2005 | 5.053 | 5.159 | 5.036 | 5.137 | 413,713 | +0.08(+1.65%) |
Sep 06, 2005 | 5.001 | 5.084 | 4.966 | 5.053 | 502,919 | +0.08(+1.59%) |
Sep 02, 2005 | 4.895 | 5.001 | 4.895 | 4.974 | 250,549 | +0.11(+2.35%) |
Sep 01, 2005 | 4.922 | 4.957 | 4.856 | 4.860 | 306,985 | -0.04(-0.90%) |
Aug 31, 2005 | 4.891 | 4.917 | 4.843 | 4.904 | 454,675 | +0.06(+1.18%) |
Aug 30, 2005 | 4.865 | 4.882 | 4.829 | 4.847 | 331,562 | -0.02(-0.36%) |
Aug 29, 2005 | 4.825 | 4.873 | 4.825 | 4.865 | 393,915 | +0.04(+0.82%) |
Aug 26, 2005 | 4.895 | 4.895 | 4.825 | 4.825 | 208,904 | -0.05(-1.08%) |
Aug 25, 2005 | 4.838 | 4.878 | 4.790 | 4.878 | 419,857 | +0.12(+2.59%) |
Aug 24, 2005 | 4.838 | 4.865 | 4.728 | 4.755 | 631,721 | -0.11(-2.35%) |
Aug 23, 2005 | 4.944 | 4.961 | 4.759 | 4.869 | 373,206 | -0.07(-1.34%) |
Aug 22, 2005 | 4.834 | 4.944 | 4.834 | 4.935 | 383,447 | +0.11(+2.37%) |
Aug 19, 2005 | 4.878 | 4.944 | 4.772 | 4.821 | 322,459 | -0.01(-0.27%) |
Aug 18, 2005 | 4.913 | 4.939 | 4.737 | 4.834 | 453,082 | -0.03(-0.54%) |
Aug 17, 2005 | 4.860 | 4.966 | 4.851 | 4.860 | 485,624 | +0.00(+0.09%) |
Aug 16, 2005 | 5.093 | 5.093 | 4.851 | 4.856 | 572,781 | -0.24(-4.66%) |
Aug 15, 2005 | 5.155 | 5.269 | 5.058 | 5.093 | 780,321 | -0.03(-0.60%) |
Aug 12, 2005 | 4.689 | 5.168 | 4.667 | 5.124 | 2,066,292 | +0.32(+6.58%) |
Aug 11, 2005 | 5.093 | 5.155 | 4.781 | 4.807 | 1,891,522 | -0.25(-4.87%) |
Aug 10, 2005 | 5.946 | 5.950 | 5.032 | 5.053 | 4,673,962 | -1.08(-17.62%) |
Aug 09, 2005 | 6.196 | 6.218 | 6.108 | 6.135 | 229,385 | -0.03(-0.50%) |
Aug 08, 2005 | 6.196 | 6.262 | 6.095 | 6.165 | 410,755 | -0.04(-0.57%) |
Aug 05, 2005 | 6.240 | 6.280 | 6.047 | 6.200 | 524,765 | -0.02(-0.35%) |
Aug 04, 2005 | 6.152 | 6.345 | 6.152 | 6.222 | 690,660 | +0.07(+1.14%) |
Aug 03, 2005 | 6.152 | 6.262 | 6.113 | 6.152 | 463,550 | -0.01(-0.21%) |
Aug 02, 2005 | 6.126 | 6.178 | 6.117 | 6.165 | 428,505 | +0.06(+0.94%) |
Aug 01, 2005 | 5.976 | 6.126 | 5.937 | 6.108 | 671,772 | +0.07(+1.16%) |
Jul 29, 2005 | 5.998 | 6.073 | 5.897 | 6.038 | 562,086 | -0.03(-0.43%) |
Jul 28, 2005 | 6.060 | 6.108 | 6.042 | 6.064 | 632,176 | +0.00(+0.07%) |
Jul 27, 2005 | 6.165 | 6.165 | 5.976 | 6.060 | 583,477 | -0.11(-1.71%) |
Jul 26, 2005 | 6.236 | 6.244 | 6.060 | 6.165 | 684,516 | -0.08(-1.34%) |
Jul 25, 2005 | 6.319 | 6.359 | 6.200 | 6.249 | 711,596 | +0.00(+0.00%) |
Jul 22, 2005 | 6.187 | 6.271 | 6.170 | 6.249 | 668,814 | +0.11(+1.72%) |
Jul 21, 2005 | 6.064 | 6.293 | 6.064 | 6.143 | 1,693,085 | +0.09(+1.53%) |
Jul 20, 2005 | 5.739 | 6.082 | 5.721 | 6.051 | 846,997 | +0.27(+4.64%) |
Jul 19, 2005 | 5.713 | 5.805 | 5.695 | 5.783 | 476,521 | +0.07(+1.15%) |
Jul 18, 2005 | 5.757 | 5.844 | 5.686 | 5.717 | 478,114 | -0.14(-2.40%) |
Jul 15, 2005 | 5.954 | 5.981 | 5.827 | 5.858 | 343,623 | -0.05(-0.89%) |
Jul 14, 2005 | 5.796 | 5.954 | 5.796 | 5.910 | 618,522 | +0.13(+2.20%) |
Jul 13, 2005 | 5.902 | 5.998 | 5.713 | 5.783 | 898,427 | -0.08(-1.42%) |
Jul 12, 2005 | 5.594 | 5.875 | 5.559 | 5.866 | 802,167 | +0.26(+4.71%) |
Jul 11, 2005 | 5.493 | 5.603 | 5.405 | 5.603 | 439,883 | +0.15(+2.74%) |
Jul 08, 2005 | 5.361 | 5.532 | 5.348 | 5.453 | 365,014 | +0.06(+1.14%) |
Jul 07, 2005 | 5.361 | 5.409 | 5.304 | 5.392 | 264,658 | -0.07(-1.29%) |
Jul 06, 2005 | 5.489 | 5.581 | 5.423 | 5.462 | 337,251 | +0.03(+0.49%) |
Jul 05, 2005 | 5.379 | 5.471 | 5.348 | 5.436 | 320,639 | +0.06(+1.06%) |
Jul 01, 2005 | 5.370 | 5.396 | 5.348 | 5.379 | 182,962 | +0.04(+0.82%) |
Jun 30, 2005 | 5.286 | 5.401 | 5.286 | 5.335 | 377,985 | -0.04(-0.82%) |
Jun 29, 2005 | 5.515 | 5.590 | 5.379 | 5.379 | 367,972 | -0.11(-2.00%) |
Jun 28, 2005 | 5.418 | 5.541 | 5.119 | 5.489 | 450,579 | +0.11(+2.13%) |
Jun 27, 2005 | 5.572 | 5.572 | 5.185 | 5.374 | 1,269,814 | -0.20(-3.55%) |
Jun 24, 2005 | 5.844 | 5.853 | 5.537 | 5.572 | 1,465,292 | -0.29(-4.88%) |
Jun 23, 2005 | 6.064 | 6.108 | 5.827 | 5.858 | 731,394 | -0.22(-3.68%) |
Jun 22, 2005 | 6.029 | 6.130 | 6.020 | 6.082 | 416,671 | +0.03(+0.51%) |
Jun 21, 2005 | 6.064 | 6.275 | 5.976 | 6.051 | 770,308 | +0.03(+0.44%) |
Jun 20, 2005 | 5.888 | 6.060 | 5.888 | 6.025 | 710,686 | +0.08(+1.41%) |
Jun 17, 2005 | 6.280 | 6.284 | 5.915 | 5.941 | 1,093,451 | -0.16(-2.66%) |
Jun 16, 2005 | 5.787 | 6.152 | 5.757 | 6.104 | 1,737,005 | +0.29(+4.91%) |
Jun 15, 2005 | 5.735 | 5.858 | 5.735 | 5.818 | 620,342 | +0.09(+1.53%) |
Jun 14, 2005 | 5.866 | 5.888 | 5.695 | 5.730 | 507,242 | -0.10(-1.73%) |
Jun 13, 2005 | 5.818 | 5.897 | 5.735 | 5.831 | 462,412 | +0.03(+0.45%) |
Jun 10, 2005 | 5.638 | 5.862 | 5.634 | 5.805 | 532,730 | +0.13(+2.32%) |
Jun 09, 2005 | 5.726 | 5.726 | 5.559 | 5.673 | 568,913 | -0.13(-2.27%) |
Jun 08, 2005 | 5.765 | 5.897 | 5.757 | 5.805 | 590,076 | +0.01(+0.15%) |
Jun 07, 2005 | 5.946 | 5.950 | 5.779 | 5.796 | 641,506 | -0.11(-1.79%) |
Jun 06, 2005 | 5.765 | 5.941 | 5.765 | 5.902 | 653,112 | +0.14(+2.44%) |
Jun 03, 2005 | 5.823 | 6.104 | 5.730 | 5.761 | 1,508,074 | -0.08(-1.35%) |
Jun 02, 2005 | 5.660 | 5.893 | 5.647 | 5.840 | 978,985 | +0.16(+2.78%) |
Jun 01, 2005 | 5.801 | 5.972 | 5.621 | 5.682 | 1,434,343 | -0.18(-3.15%) |
May 31, 2005 | 6.055 | 6.064 | 5.818 | 5.866 | 1,294,163 | -0.13(-2.20%) |
May 27, 2005 | 5.765 | 6.055 | 5.761 | 5.998 | 2,443,140 | +0.31(+5.49%) |
May 26, 2005 | 5.757 | 5.779 | 5.546 | 5.686 | 1,288,019 | -0.03(-0.54%) |
May 25, 2005 | 5.225 | 5.761 | 5.168 | 5.717 | 2,702,564 | +0.49(+9.42%) |
May 24, 2005 | 5.300 | 5.300 | 5.190 | 5.225 | 387,543 | -0.10(-1.82%) |
May 23, 2005 | 5.427 | 5.440 | 5.185 | 5.322 | 1,373,128 | -0.04(-0.74%) |
May 20, 2005 | 5.005 | 5.392 | 4.945 | 5.361 | 2,569,211 | +0.48(+9.91%) |
May 19, 2005 | 4.614 | 4.895 | 4.596 | 4.878 | 910,260 | +0.25(+5.41%) |
May 18, 2005 | 4.526 | 4.636 | 4.467 | 4.627 | 858,148 | +0.11(+2.53%) |
May 17, 2005 | 4.447 | 4.535 | 4.403 | 4.513 | 462,640 | -0.02(-0.48%) |
May 16, 2005 | 4.583 | 4.583 | 4.469 | 4.535 | 431,463 | -0.05(-1.05%) |
May 13, 2005 | 4.706 | 4.706 | 4.473 | 4.583 | 780,321 | -0.12(-2.61%) |
May 12, 2005 | 4.693 | 4.750 | 4.614 | 4.706 | 492,451 | -0.01(-0.19%) |
May 11, 2005 | 4.860 | 4.878 | 4.689 | 4.715 | 666,538 | -0.13(-2.63%) |
May 10, 2005 | 4.913 | 4.913 | 4.816 | 4.843 | 360,918 | -0.01(-0.18%) |
May 09, 2005 | 4.856 | 4.887 | 4.790 | 4.851 | 522,489 | -0.03(-0.63%) |
May 06, 2005 | 4.865 | 4.922 | 4.750 | 4.882 | 418,037 | +0.06(+1.28%) |
May 05, 2005 | 4.790 | 4.944 | 4.785 | 4.821 | 563,679 | +0.07(+1.57%) |
May 04, 2005 | 4.746 | 4.829 | 4.693 | 4.746 | 500,415 | +0.07(+1.50%) |
May 03, 2005 | 4.667 | 4.768 | 4.614 | 4.676 | 245,998 | +0.01(+0.19%) |
May 02, 2005 | 4.715 | 4.737 | 4.614 | 4.667 | 490,403 | +0.08(+1.82%) |
Apr 29, 2005 | 4.658 | 4.689 | 4.557 | 4.583 | 573,464 | -0.01(-0.29%) |
Apr 28, 2005 | 4.610 | 4.733 | 4.592 | 4.596 | 386,633 | -0.04(-0.76%) |
Apr 27, 2005 | 4.592 | 4.742 | 4.583 | 4.632 | 397,328 | -0.03(-0.66%) |
Apr 26, 2005 | 4.720 | 4.865 | 4.649 | 4.662 | 487,444 | -0.06(-1.30%) |
Apr 25, 2005 | 4.680 | 4.742 | 4.583 | 4.724 | 514,069 | +0.01(+0.28%) |
Apr 22, 2005 | 4.891 | 4.966 | 4.676 | 4.711 | 881,360 | -0.18(-3.68%) |
Apr 21, 2005 | 5.018 | 5.018 | 4.843 | 4.891 | 758,247 | +0.02(+0.36%) |
Apr 20, 2005 | 5.040 | 5.084 | 4.834 | 4.873 | 716,375 | -0.13(-2.55%) |
Apr 19, 2005 | 5.032 | 5.119 | 4.913 | 5.001 | 915,722 | +0.11(+2.34%) |
Apr 18, 2005 | 4.856 | 5.067 | 4.671 | 4.887 | 1,696,271 | +0.00(+0.00%) |
Apr 15, 2005 | 5.199 | 5.220 | 4.843 | 4.887 | 1,793,214 | -0.31(-5.92%) |
Apr 14, 2005 | 5.247 | 5.352 | 5.176 | 5.194 | 1,113,931 | -0.06(-1.09%) |
Apr 13, 2005 | 5.155 | 5.453 | 5.062 | 5.251 | 2,363,720 | +0.05(+1.01%) |
Apr 12, 2005 | 5.273 | 5.273 | 4.913 | 5.199 | 2,707,798 | -0.07(-1.42%) |
Apr 11, 2005 | 4.680 | 5.383 | 4.658 | 5.273 | 7,930,876 | +0.67(+14.50%) |
Apr 08, 2005 | 4.988 | 5.084 | 4.482 | 4.605 | 6,720,456 | -0.36(-7.17%) |
Apr 07, 2005 | 3.845 | 4.996 | 3.625 | 4.961 | 14,509,332 | +1.75(+54.66%) |
Apr 06, 2005 | 3.142 | 3.261 | 3.138 | 3.208 | 1,206,778 | +0.08(+2.53%) |
Apr 05, 2005 | 3.296 | 3.300 | 3.085 | 3.129 | 1,765,906 | -0.18(-5.44%) |
Apr 04, 2005 | 3.608 | 3.621 | 3.296 | 3.309 | 1,514,901 | -0.33(-8.95%) |
Apr 01, 2005 | 3.775 | 3.841 | 3.630 | 3.634 | 461,957 | -0.07(-2.01%) |
Mar 31, 2005 | 3.652 | 3.744 | 3.573 | 3.709 | 873,622 | +0.02(+0.60%) |
Mar 30, 2005 | 3.718 | 3.735 | 3.573 | 3.687 | 1,644,386 | -0.08(-2.10%) |
Mar 29, 2005 | 4.034 | 4.043 | 3.740 | 3.766 | 1,489,642 | -0.29(-7.25%) |
Mar 28, 2005 | 4.065 | 4.148 | 4.030 | 4.060 | 244,405 | +0.00(+0.00%) |
Mar 24, 2005 | 4.117 | 4.170 | 4.046 | 4.060 | 441,931 | -0.04(-0.86%) |
Mar 23, 2005 | 4.100 | 4.157 | 4.047 | 4.096 | 689,067 | -0.09(-2.10%) |
Mar 22, 2005 | 4.394 | 4.438 | 4.135 | 4.183 | 845,177 | +0.09(+2.26%) |
Mar 21, 2005 | 4.197 | 4.214 | 3.977 | 4.091 | 895,696 | -0.15(-3.42%) |
Mar 18, 2005 | 4.311 | 4.372 | 4.192 | 4.236 | 795,112 | -0.11(-2.53%) |
Mar 17, 2005 | 4.320 | 4.394 | 4.298 | 4.346 | 877,036 | -0.07(-1.49%) |
Mar 16, 2005 | 4.517 | 4.548 | 4.394 | 4.412 | 395,735 | -0.07(-1.57%) |
Mar 15, 2005 | 4.539 | 4.583 | 4.447 | 4.482 | 750,510 | -0.03(-0.68%) |
Mar 14, 2005 | 4.482 | 4.526 | 4.478 | 4.513 | 337,479 | +0.05(+1.08%) |
Mar 11, 2005 | 4.526 | 4.539 | 4.451 | 4.465 | 447,393 | -0.07(-1.55%) |
Mar 10, 2005 | 4.557 | 4.614 | 4.443 | 4.535 | 451,034 | -0.04(-0.86%) |
Mar 09, 2005 | 4.632 | 4.816 | 4.557 | 4.575 | 518,393 | -0.04(-0.95%) |
Mar 08, 2005 | 4.838 | 5.049 | 4.579 | 4.618 | 1,904,721 | -0.22(-4.54%) |
Mar 07, 2005 | 4.456 | 4.922 | 4.438 | 4.838 | 2,284,527 | +0.43(+9.66%) |
Mar 04, 2005 | 4.342 | 4.487 | 4.293 | 4.412 | 805,808 | +0.10(+2.34%) |
Mar 03, 2005 | 4.359 | 4.394 | 4.298 | 4.311 | 799,891 | -0.04(-1.01%) |
Mar 02, 2005 | 4.412 | 4.460 | 4.328 | 4.355 | 954,863 | -0.11(-2.36%) |
Mar 01, 2005 | 4.548 | 4.588 | 4.438 | 4.460 | 799,891 | -0.07(-1.65%) |
Feb 28, 2005 | 4.548 | 4.614 | 4.469 | 4.535 | 1,165,361 | -0.00(-0.10%) |
Feb 25, 2005 | 4.583 | 4.654 | 4.531 | 4.539 | 537,509 | -0.07(-1.62%) |
Feb 24, 2005 | 4.737 | 4.737 | 4.553 | 4.614 | 557,762 | -0.08(-1.69%) |
Feb 23, 2005 | 4.702 | 4.702 | 4.504 | 4.693 | 537,281 | +0.12(+2.69%) |
Feb 22, 2005 | 4.733 | 4.750 | 4.548 | 4.570 | 793,292 | -0.14(-2.89%) |
Feb 18, 2005 | 4.548 | 4.733 | 4.548 | 4.706 | 783,734 | +0.16(+3.48%) |
Feb 17, 2005 | 4.684 | 4.755 | 4.509 | 4.548 | 823,558 | -0.11(-2.27%) |
Feb 16, 2005 | 4.614 | 4.742 | 4.605 | 4.654 | 486,306 | -0.03(-0.66%) |
Feb 15, 2005 | 4.671 | 4.763 | 4.627 | 4.684 | 508,835 | -0.02(-0.47%) |
Feb 14, 2005 | 4.834 | 4.843 | 4.662 | 4.706 | 529,316 | -0.07(-1.56%) |
Feb 11, 2005 | 4.728 | 4.794 | 4.566 | 4.781 | 785,100 | +0.07(+1.59%) |
Feb 10, 2005 | 4.702 | 4.746 | 4.601 | 4.706 | 492,906 | +0.09(+2.00%) |
Feb 09, 2005 | 4.878 | 4.922 | 4.605 | 4.614 | 1,060,226 | -0.19(-4.02%) |
Feb 08, 2005 | 4.746 | 4.983 | 4.728 | 4.807 | 1,859,663 | -0.07(-1.44%) |
Feb 07, 2005 | 5.317 | 5.339 | 4.878 | 4.878 | 2,169,379 | -0.35(-6.64%) |
Feb 04, 2005 | 5.177 | 5.379 | 5.141 | 5.225 | 1,320,333 | +0.04(+0.85%) |
Feb 03, 2005 | 5.475 | 5.480 | 5.089 | 5.181 | 2,381,925 | -0.29(-5.38%) |
Feb 02, 2005 | 5.111 | 5.484 | 5.075 | 5.475 | 4,493,275 | +0.62(+12.86%) |
Feb 01, 2005 | 4.570 | 4.873 | 4.513 | 4.851 | 2,128,190 | +0.35(+7.81%) |
Jan 31, 2005 | 4.394 | 4.526 | 4.328 | 4.500 | 1,054,537 | +0.19(+4.49%) |
Jan 28, 2005 | 4.451 | 4.495 | 4.245 | 4.306 | 904,116 | -0.10(-2.29%) |
Jan 27, 2005 | 4.544 | 4.596 | 4.364 | 4.408 | 849,273 | -0.11(-2.43%) |
Jan 26, 2005 | 4.372 | 4.575 | 4.372 | 4.517 | 1,303,493 | +0.15(+3.32%) |
Jan 25, 2005 | 4.170 | 4.416 | 4.170 | 4.372 | 1,565,193 | +0.26(+6.42%) |
Jan 24, 2005 | 4.394 | 4.517 | 4.082 | 4.109 | 1,853,746 | -0.33(-7.33%) |
Jan 21, 2005 | 4.504 | 4.605 | 4.408 | 4.434 | 692,708 | -0.10(-2.23%) |
Jan 20, 2005 | 4.768 | 4.799 | 4.517 | 4.535 | 1,052,261 | -0.20(-4.27%) |
Jan 19, 2005 | 4.596 | 4.821 | 4.509 | 4.737 | 2,515,278 | +0.25(+5.48%) |
Jan 18, 2005 | 4.596 | 4.614 | 4.263 | 4.491 | 4,002,417 | -0.21(-4.49%) |
Jan 14, 2005 | 4.724 | 4.799 | 4.618 | 4.702 | 990,363 | -0.06(-1.20%) |
Jan 13, 2005 | 4.847 | 4.856 | 4.711 | 4.759 | 1,115,752 | -0.11(-2.34%) |
Jan 12, 2005 | 4.926 | 5.005 | 4.702 | 4.873 | 1,545,167 | -0.06(-1.25%) |
Jan 11, 2005 | 5.185 | 5.185 | 4.856 | 4.935 | 1,267,765 | -0.16(-3.19%) |
Jan 10, 2005 | 5.075 | 5.251 | 5.058 | 5.097 | 815,821 | +0.02(+0.43%) |
Jan 07, 2005 | 5.269 | 5.295 | 5.058 | 5.075 | 972,386 | -0.19(-3.67%) |
Jan 06, 2005 | 5.339 | 5.401 | 5.212 | 5.269 | 995,825 | -0.04(-0.83%) |
Jan 05, 2005 | 5.445 | 5.515 | 5.291 | 5.313 | 1,244,099 | -0.12(-2.18%) |
Jan 04, 2005 | 5.708 | 5.774 | 5.278 | 5.431 | 2,165,510 | -0.29(-5.00%) |