Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.726 | 3.816 | 3.573 | 3.636 | 526,748 | +0.04(+1.00%) |
Sep 29, 2005 | 3.681 | 3.717 | 3.573 | 3.600 | 723,848 | -0.04(-1.23%) |
Sep 28, 2005 | 3.600 | 3.672 | 3.582 | 3.645 | 769,290 | +0.07(+2.02%) |
Sep 27, 2005 | 3.600 | 3.681 | 3.528 | 3.573 | 560,413 | -0.01(-0.25%) |
Sep 26, 2005 | 3.420 | 3.591 | 3.357 | 3.582 | 898,838 | +0.14(+4.19%) |
Sep 23, 2005 | 3.438 | 3.501 | 3.393 | 3.438 | 665,851 | +0.02(+0.53%) |
Sep 22, 2005 | 3.213 | 3.501 | 3.150 | 3.420 | 1,955,001 | +0.18(+5.56%) |
Sep 21, 2005 | 3.321 | 3.420 | 3.195 | 3.240 | 600,410 | -0.08(-2.44%) |
Sep 20, 2005 | 3.330 | 3.339 | 3.285 | 3.321 | 321,315 | -0.01(-0.27%) |
Sep 19, 2005 | 3.294 | 3.366 | 3.258 | 3.330 | 662,962 | +0.05(+1.65%) |
Sep 16, 2005 | 3.330 | 3.348 | 3.195 | 3.276 | 612,854 | -0.05(-1.62%) |
Sep 15, 2005 | 3.402 | 3.456 | 3.258 | 3.330 | 913,282 | -0.09(-2.63%) |
Sep 14, 2005 | 3.465 | 3.492 | 3.330 | 3.420 | 895,838 | +0.04(+1.33%) |
Sep 13, 2005 | 3.285 | 3.501 | 3.168 | 3.375 | 2,499,637 | +0.14(+4.17%) |
Sep 12, 2005 | 4.059 | 4.077 | 3.240 | 3.240 | 2,246,540 | -0.82(-20.18%) |
Sep 09, 2005 | 4.005 | 4.077 | 3.987 | 4.059 | 487,528 | +0.02(+0.45%) |
Sep 08, 2005 | 4.050 | 4.095 | 3.996 | 4.041 | 278,095 | +0.01(+0.22%) |
Sep 07, 2005 | 3.942 | 4.050 | 3.888 | 4.032 | 288,094 | +0.07(+1.82%) |
Sep 06, 2005 | 4.023 | 4.041 | 3.924 | 3.960 | 401,866 | -0.09(-2.22%) |
Sep 02, 2005 | 4.113 | 4.131 | 3.987 | 4.050 | 496,527 | -0.06(-1.53%) |
Sep 01, 2005 | 4.077 | 4.149 | 4.077 | 4.113 | 589,078 | +0.06(+1.56%) |
Aug 31, 2005 | 4.005 | 4.131 | 3.969 | 4.050 | 845,952 | +0.06(+1.58%) |
Aug 30, 2005 | 3.879 | 4.014 | 3.879 | 3.987 | 523,304 | +0.11(+2.78%) |
Aug 29, 2005 | 3.915 | 3.942 | 3.789 | 3.879 | 701,960 | +0.07(+1.89%) |
Aug 26, 2005 | 3.933 | 3.933 | 3.807 | 3.807 | 262,985 | -0.09(-2.31%) |
Aug 25, 2005 | 3.870 | 3.924 | 3.798 | 3.897 | 426,087 | +0.04(+1.17%) |
Aug 24, 2005 | 3.951 | 3.960 | 3.798 | 3.852 | 451,530 | -0.02(-0.47%) |
Aug 23, 2005 | 3.951 | 3.969 | 3.861 | 3.870 | 255,430 | -0.03(-0.69%) |
Aug 22, 2005 | 3.870 | 3.942 | 3.870 | 3.897 | 282,206 | +0.12(+3.10%) |
Aug 19, 2005 | 3.780 | 3.996 | 3.771 | 3.780 | 488,083 | +0.02(+0.48%) |
Aug 18, 2005 | 3.600 | 3.771 | 3.501 | 3.762 | 895,172 | -0.05(-1.42%) |
Aug 17, 2005 | 4.014 | 4.095 | 3.807 | 3.816 | 726,737 | -0.20(-4.93%) |
Aug 16, 2005 | 4.176 | 4.185 | 3.915 | 4.014 | 614,965 | -0.13(-3.04%) |
Aug 15, 2005 | 4.320 | 4.338 | 4.095 | 4.140 | 708,738 | -0.20(-4.56%) |
Aug 12, 2005 | 4.446 | 4.464 | 4.275 | 4.338 | 845,063 | -0.05(-1.23%) |
Aug 11, 2005 | 4.275 | 4.410 | 4.266 | 4.392 | 972,278 | +0.14(+3.39%) |
Aug 10, 2005 | 4.185 | 4.671 | 4.158 | 4.248 | 896,283 | +0.11(+2.61%) |
Aug 09, 2005 | 4.131 | 4.185 | 4.050 | 4.140 | 671,073 | +0.02(+0.44%) |
Aug 08, 2005 | 4.032 | 4.212 | 4.032 | 4.122 | 1,370,367 | +0.10(+2.46%) |
Aug 05, 2005 | 4.005 | 4.176 | 3.933 | 4.023 | 1,097,382 | +0.10(+2.52%) |
Aug 04, 2005 | 4.014 | 4.014 | 3.861 | 3.924 | 587,855 | -0.09(-2.24%) |
Aug 03, 2005 | 4.050 | 4.176 | 3.951 | 4.014 | 521,859 | -0.02(-0.45%) |
Aug 02, 2005 | 4.248 | 4.338 | 3.915 | 4.032 | 1,710,904 | -0.19(-4.48%) |
Aug 01, 2005 | 4.059 | 4.464 | 4.059 | 4.221 | 1,746,679 | +0.20(+4.92%) |
Jul 29, 2005 | 3.870 | 4.041 | 3.843 | 4.023 | 637,297 | +0.17(+4.44%) |
Jul 28, 2005 | 3.915 | 3.915 | 3.780 | 3.852 | 545,302 | +0.06(+1.66%) |
Jul 27, 2005 | 3.816 | 3.870 | 3.717 | 3.789 | 459,752 | -0.02(-0.47%) |
Jul 26, 2005 | 3.762 | 3.870 | 3.744 | 3.807 | 638,853 | +0.06(+1.68%) |
Jul 25, 2005 | 3.600 | 3.780 | 3.573 | 3.744 | 533,858 | +0.14(+4.00%) |
Jul 22, 2005 | 3.636 | 3.636 | 3.528 | 3.600 | 362,201 | +0.01(+0.25%) |
Jul 21, 2005 | 3.717 | 3.717 | 3.546 | 3.591 | 547,524 | -0.09(-2.45%) |
Jul 20, 2005 | 3.591 | 3.726 | 3.591 | 3.681 | 616,743 | +0.09(+2.51%) |
Jul 19, 2005 | 3.465 | 3.591 | 3.447 | 3.591 | 465,751 | +0.16(+4.72%) |
Jul 18, 2005 | 3.510 | 3.528 | 3.393 | 3.429 | 412,643 | -0.04(-1.30%) |
Jul 15, 2005 | 3.348 | 3.492 | 3.339 | 3.474 | 331,425 | +0.11(+3.21%) |
Jul 14, 2005 | 3.528 | 3.537 | 3.339 | 3.366 | 567,968 | -0.14(-3.86%) |
Jul 13, 2005 | 3.456 | 3.555 | 3.438 | 3.501 | 513,748 | +0.05(+1.30%) |
Jul 12, 2005 | 3.294 | 3.474 | 3.294 | 3.456 | 682,295 | +0.16(+4.92%) |
Jul 11, 2005 | 3.321 | 3.321 | 3.222 | 3.294 | 363,646 | -0.03(-0.81%) |
Jul 08, 2005 | 3.303 | 3.348 | 3.285 | 3.321 | 757,957 | +0.06(+1.93%) |
Jul 07, 2005 | 3.240 | 3.276 | 3.195 | 3.258 | 1,037,830 | +0.02(+0.56%) |
Jul 06, 2005 | 3.195 | 3.285 | 3.195 | 3.240 | 565,857 | +0.04(+1.41%) |
Jul 05, 2005 | 3.150 | 3.258 | 3.150 | 3.195 | 775,289 | +0.05(+1.72%) |
Jul 01, 2005 | 3.150 | 3.195 | 3.092 | 3.141 | 199,211 | +0.03(+0.87%) |
Jun 30, 2005 | 3.159 | 3.195 | 3.105 | 3.114 | 296,427 | -0.04(-1.14%) |
Jun 29, 2005 | 3.195 | 3.195 | 3.051 | 3.150 | 430,309 | -0.02(-0.57%) |
Jun 28, 2005 | 3.312 | 3.330 | 3.096 | 3.168 | 1,362,701 | -0.11(-3.30%) |
Jun 27, 2005 | 3.204 | 3.285 | 3.204 | 3.276 | 347,313 | +0.11(+3.41%) |
Jun 24, 2005 | 3.321 | 3.330 | 3.168 | 3.168 | 527,414 | -0.11(-3.30%) |
Jun 23, 2005 | 3.258 | 3.312 | 3.249 | 3.276 | 369,090 | +0.04(+1.11%) |
Jun 22, 2005 | 3.249 | 3.285 | 3.195 | 3.240 | 197,655 | +0.00(+0.00%) |
Jun 21, 2005 | 3.321 | 3.339 | 3.231 | 3.240 | 327,537 | -0.05(-1.64%) |
Jun 20, 2005 | 3.330 | 3.366 | 3.258 | 3.294 | 684,406 | +0.01(+0.27%) |
Jun 17, 2005 | 3.276 | 3.321 | 3.177 | 3.285 | 490,861 | +0.04(+1.39%) |
Jun 16, 2005 | 3.213 | 3.258 | 3.195 | 3.240 | 462,751 | +0.07(+2.27%) |
Jun 15, 2005 | 3.096 | 3.240 | 3.078 | 3.168 | 616,854 | +0.07(+2.33%) |
Jun 14, 2005 | 3.096 | 3.105 | 3.069 | 3.096 | 145,214 | +0.00(+0.00%) |
Jun 13, 2005 | 3.132 | 3.141 | 3.060 | 3.096 | 372,645 | +0.01(+0.29%) |
Jun 10, 2005 | 3.078 | 3.105 | 3.060 | 3.087 | 148,658 | +0.01(+0.29%) |
Jun 09, 2005 | 3.087 | 3.105 | 3.015 | 3.078 | 648,852 | +0.04(+1.18%) |
Jun 08, 2005 | 3.060 | 3.069 | 3.006 | 3.042 | 203,877 | +0.01(+0.30%) |
Jun 07, 2005 | 3.042 | 3.114 | 2.970 | 3.033 | 268,318 | -0.05(-1.75%) |
Jun 06, 2005 | 3.051 | 3.123 | 3.015 | 3.087 | 126,104 | +0.07(+2.39%) |
Jun 03, 2005 | 3.123 | 3.285 | 3.015 | 3.015 | 508,082 | -0.13(-4.01%) |
Jun 02, 2005 | 3.042 | 3.168 | 2.979 | 3.141 | 294,539 | +0.11(+3.56%) |
Jun 01, 2005 | 2.907 | 3.069 | 2.907 | 3.033 | 481,195 | +0.12(+4.01%) |
May 31, 2005 | 2.970 | 3.006 | 2.889 | 2.916 | 216,210 | -0.05(-1.82%) |
May 27, 2005 | 2.979 | 3.015 | 2.943 | 2.970 | 232,653 | +0.02(+0.61%) |
May 26, 2005 | 2.871 | 3.015 | 2.862 | 2.952 | 255,319 | +0.08(+2.82%) |
May 25, 2005 | 2.925 | 2.943 | 2.817 | 2.871 | 264,985 | -0.05(-1.85%) |
May 24, 2005 | 2.898 | 2.961 | 2.889 | 2.925 | 345,536 | +0.04(+1.56%) |
May 23, 2005 | 3.078 | 3.132 | 2.754 | 2.880 | 1,191,044 | -0.20(-6.43%) |
May 20, 2005 | 2.898 | 3.141 | 2.871 | 3.078 | 814,287 | +0.20(+6.87%) |
May 19, 2005 | 2.925 | 2.952 | 2.871 | 2.880 | 319,982 | +0.02(+0.63%) |
May 18, 2005 | 2.817 | 2.952 | 2.817 | 2.862 | 560,524 | +0.06(+2.25%) |
May 17, 2005 | 2.772 | 2.880 | 2.772 | 2.799 | 808,176 | +0.01(+0.32%) |
May 16, 2005 | 2.925 | 2.925 | 2.781 | 2.790 | 798,733 | -0.18(-6.06%) |
May 13, 2005 | 2.988 | 3.141 | 2.925 | 2.970 | 301,649 | -0.04(-1.49%) |
May 12, 2005 | 3.150 | 3.177 | 3.006 | 3.015 | 570,856 | -0.16(-5.10%) |
May 11, 2005 | 3.258 | 3.276 | 3.114 | 3.177 | 312,982 | -0.05(-1.67%) |
May 10, 2005 | 3.285 | 3.294 | 3.195 | 3.231 | 282,984 | -0.05(-1.64%) |
May 09, 2005 | 3.375 | 3.402 | 3.258 | 3.285 | 289,428 | -0.05(-1.35%) |
May 06, 2005 | 3.393 | 3.402 | 3.285 | 3.330 | 309,538 | -0.02(-0.54%) |
May 05, 2005 | 3.420 | 3.483 | 3.348 | 3.348 | 357,535 | -0.02(-0.53%) |
May 04, 2005 | 3.519 | 3.537 | 3.285 | 3.366 | 407,199 | -0.09(-2.60%) |
May 03, 2005 | 3.528 | 3.537 | 3.384 | 3.456 | 1,190,599 | +0.22(+6.67%) |
May 02, 2005 | 3.177 | 3.267 | 3.123 | 3.240 | 381,645 | +0.09(+2.86%) |
Apr 29, 2005 | 3.195 | 3.258 | 3.150 | 3.150 | 309,871 | -0.04(-1.41%) |
Apr 28, 2005 | 3.204 | 3.222 | 3.105 | 3.195 | 442,086 | -0.04(-1.39%) |
Apr 27, 2005 | 3.330 | 3.375 | 3.159 | 3.240 | 287,317 | -0.06(-1.91%) |
Apr 26, 2005 | 3.285 | 3.375 | 3.224 | 3.303 | 407,088 | +0.05(+1.66%) |
Apr 25, 2005 | 3.231 | 3.285 | 3.231 | 3.249 | 411,310 | +0.05(+1.69%) |
Apr 22, 2005 | 3.186 | 3.222 | 3.123 | 3.195 | 567,412 | +0.08(+2.60%) |
Apr 21, 2005 | 3.051 | 3.132 | 3.042 | 3.114 | 271,762 | +0.10(+3.28%) |
Apr 20, 2005 | 3.150 | 3.231 | 3.015 | 3.015 | 664,185 | -0.06(-2.05%) |
Apr 19, 2005 | 3.168 | 3.195 | 3.051 | 3.078 | 1,001,832 | +0.00(+0.00%) |
Apr 18, 2005 | 3.096 | 3.150 | 3.024 | 3.078 | 547,413 | -0.04(-1.40%) |
Apr 15, 2005 | 3.141 | 3.222 | 3.042 | 3.122 | 612,299 | -0.07(-2.30%) |
Apr 14, 2005 | 3.330 | 3.375 | 3.123 | 3.195 | 606,077 | -0.09(-2.74%) |
Apr 13, 2005 | 3.321 | 3.375 | 3.240 | 3.285 | 413,199 | -0.09(-2.67%) |
Apr 12, 2005 | 3.510 | 3.528 | 3.375 | 3.375 | 359,313 | -0.14(-3.85%) |
Apr 11, 2005 | 3.627 | 3.627 | 3.465 | 3.510 | 349,313 | -0.13(-3.70%) |
Apr 08, 2005 | 3.654 | 3.690 | 3.609 | 3.645 | 204,432 | -0.01(-0.25%) |
Apr 07, 2005 | 3.681 | 3.726 | 3.636 | 3.654 | 564,523 | -0.04(-0.98%) |
Apr 06, 2005 | 3.600 | 3.735 | 3.582 | 3.690 | 1,334,814 | +0.12(+3.27%) |
Apr 05, 2005 | 3.600 | 3.600 | 3.474 | 3.573 | 562,524 | -0.04(-1.00%) |
Apr 04, 2005 | 3.600 | 3.681 | 3.600 | 3.609 | 1,078,828 | +0.05(+1.52%) |
Apr 01, 2005 | 3.465 | 3.582 | 3.447 | 3.555 | 656,185 | +0.11(+3.13%) |
Mar 31, 2005 | 3.285 | 3.456 | 3.285 | 3.447 | 985,278 | +0.21(+6.39%) |
Mar 30, 2005 | 3.240 | 3.240 | 3.015 | 3.240 | 969,279 | -0.01(-0.28%) |
Mar 29, 2005 | 3.402 | 3.438 | 3.231 | 3.249 | 460,974 | -0.12(-3.48%) |
Mar 28, 2005 | 3.510 | 3.555 | 3.330 | 3.366 | 1,048,052 | -0.14(-4.10%) |
Mar 24, 2005 | 3.510 | 3.618 | 3.510 | 3.510 | 360,646 | -0.01(-0.26%) |
Mar 23, 2005 | 3.654 | 3.690 | 3.465 | 3.519 | 1,020,387 | -0.16(-4.40%) |
Mar 22, 2005 | 3.690 | 3.735 | 3.645 | 3.681 | 274,762 | +0.00(+0.00%) |
Mar 21, 2005 | 3.753 | 3.753 | 3.645 | 3.681 | 341,869 | -0.03(-0.73%) |
Mar 18, 2005 | 3.807 | 3.816 | 3.699 | 3.708 | 680,184 | -0.06(-1.67%) |
Mar 17, 2005 | 3.465 | 3.870 | 3.465 | 3.771 | 43,308,240 | -0.07(-1.87%) |
Mar 16, 2005 | 3.591 | 3.978 | 3.510 | 3.843 | 948,280 | +0.24(+6.75%) |
Mar 15, 2005 | 3.690 | 3.690 | 3.573 | 3.600 | 547,302 | -0.11(-2.91%) |
Mar 14, 2005 | 3.717 | 3.861 | 3.690 | 3.708 | 300,094 | -0.10(-2.60%) |
Mar 11, 2005 | 3.978 | 3.978 | 3.744 | 3.807 | 417,532 | -0.16(-4.08%) |
Mar 10, 2005 | 4.212 | 4.212 | 3.951 | 3.969 | 268,429 | -0.24(-5.77%) |
Mar 09, 2005 | 4.212 | 4.266 | 4.122 | 4.212 | 236,986 | +0.07(+1.74%) |
Mar 08, 2005 | 4.275 | 4.275 | 4.032 | 4.140 | 429,864 | -0.11(-2.54%) |
Mar 07, 2005 | 3.870 | 4.266 | 3.843 | 4.248 | 576,967 | +0.20(+4.89%) |
Mar 04, 2005 | 4.248 | 4.275 | 3.996 | 4.050 | 569,301 | -0.23(-5.26%) |
Mar 03, 2005 | 4.320 | 4.356 | 4.221 | 4.275 | 316,648 | -0.07(-1.66%) |
Mar 02, 2005 | 4.428 | 4.428 | 4.302 | 4.347 | 279,317 | -0.08(-1.83%) |
Mar 01, 2005 | 4.320 | 4.509 | 4.284 | 4.428 | 265,318 | +0.04(+1.03%) |
Feb 28, 2005 | 4.536 | 4.635 | 4.185 | 4.383 | 650,519 | -0.13(-2.99%) |
Feb 25, 2005 | 4.428 | 4.536 | 4.419 | 4.518 | 326,092 | +0.09(+2.03%) |
Feb 24, 2005 | 4.527 | 4.536 | 4.338 | 4.428 | 209,432 | -0.11(-2.38%) |
Feb 23, 2005 | 4.581 | 4.599 | 4.338 | 4.536 | 241,764 | -0.05(-0.98%) |
Feb 22, 2005 | 4.527 | 4.788 | 4.527 | 4.581 | 564,968 | +0.05(+1.19%) |
Feb 18, 2005 | 4.500 | 4.590 | 4.455 | 4.527 | 166,768 | -0.05(-0.98%) |
Feb 17, 2005 | 4.635 | 4.671 | 4.500 | 4.572 | 159,879 | +0.01(+0.20%) |
Feb 16, 2005 | 4.509 | 4.590 | 4.455 | 4.563 | 233,542 | +0.06(+1.40%) |
Feb 15, 2005 | 4.554 | 4.797 | 4.401 | 4.500 | 414,087 | -0.12(-2.53%) |
Feb 14, 2005 | 4.365 | 4.716 | 4.365 | 4.617 | 610,188 | +0.25(+5.77%) |
Feb 11, 2005 | 4.329 | 4.410 | 4.284 | 4.365 | 208,877 | +0.04(+1.04%) |
Feb 10, 2005 | 4.167 | 4.446 | 4.068 | 4.320 | 397,422 | +0.18(+4.35%) |
Feb 09, 2005 | 4.050 | 4.185 | 3.960 | 4.140 | 260,429 | +0.05(+1.32%) |
Feb 08, 2005 | 4.203 | 4.203 | 3.879 | 4.086 | 481,195 | -0.14(-3.40%) |
Feb 07, 2005 | 4.446 | 4.545 | 4.176 | 4.230 | 728,736 | -0.11(-2.49%) |
Feb 04, 2005 | 4.185 | 4.410 | 4.149 | 4.338 | 688,850 | +0.20(+4.78%) |
Feb 03, 2005 | 4.140 | 4.230 | 4.050 | 4.140 | 546,969 | +0.02(+0.44%) |
Feb 02, 2005 | 3.690 | 4.131 | 3.690 | 4.122 | 846,285 | +0.43(+11.71%) |
Feb 01, 2005 | 3.609 | 3.708 | 3.600 | 3.690 | 394,089 | +0.08(+2.24%) |
Jan 31, 2005 | 3.537 | 3.627 | 3.474 | 3.609 | 210,099 | +0.01(+0.25%) |
Jan 28, 2005 | 3.600 | 3.636 | 3.510 | 3.600 | 133,992 | +0.00(+0.00%) |
Jan 27, 2005 | 3.600 | 3.636 | 3.555 | 3.600 | 152,658 | +0.00(+0.00%) |
Jan 26, 2005 | 3.564 | 3.600 | 3.501 | 3.600 | 65,774 | +0.03(+0.76%) |
Jan 25, 2005 | 3.528 | 3.600 | 3.510 | 3.573 | 93,661 | +0.06(+1.79%) |
Jan 24, 2005 | 3.528 | 3.618 | 3.420 | 3.510 | 190,100 | -0.02(-0.51%) |
Jan 21, 2005 | 3.537 | 3.564 | 3.420 | 3.528 | 175,767 | -0.03(-0.76%) |
Jan 20, 2005 | 3.573 | 3.591 | 3.510 | 3.555 | 123,437 | -0.03(-0.75%) |
Jan 19, 2005 | 3.762 | 3.789 | 3.555 | 3.582 | 251,208 | -0.18(-4.78%) |
Jan 18, 2005 | 3.645 | 3.798 | 3.627 | 3.762 | 737,514 | +0.14(+3.98%) |
Jan 14, 2005 | 3.573 | 3.627 | 3.528 | 3.618 | 486,194 | +0.10(+2.81%) |
Jan 13, 2005 | 3.465 | 3.564 | 3.447 | 3.519 | 154,769 | +0.05(+1.56%) |
Jan 12, 2005 | 3.491 | 3.491 | 3.411 | 3.465 | 87,439 | +0.00(+0.00%) |
Jan 11, 2005 | 3.510 | 3.528 | 3.438 | 3.465 | 139,769 | -0.02(-0.52%) |
Jan 10, 2005 | 3.375 | 3.501 | 3.348 | 3.483 | 131,992 | +0.10(+2.93%) |
Jan 07, 2005 | 3.528 | 3.528 | 3.375 | 3.384 | 146,436 | -0.05(-1.57%) |
Jan 06, 2005 | 3.411 | 3.528 | 3.366 | 3.438 | 145,325 | +0.03(+0.79%) |
Jan 05, 2005 | 3.267 | 3.411 | 3.267 | 3.411 | 166,657 | +0.14(+4.41%) |
Jan 04, 2005 | 3.339 | 3.438 | 3.258 | 3.267 | 246,319 | -0.07(-2.16%) |
Jan 03, 2005 | 3.492 | 3.492 | 3.339 | 3.339 | 190,322 | -0.15(-4.38%) |
Dec 31, 2004 | 3.339 | 3.501 | 3.339 | 3.492 | 347,313 | +0.05(+1.31%) |
Dec 30, 2004 | 3.465 | 3.510 | 3.384 | 3.447 | 220,320 | -0.04(-1.03%) |
Dec 29, 2004 | 3.465 | 3.492 | 3.375 | 3.483 | 367,979 | +0.00(+0.00%) |
Dec 28, 2004 | 3.537 | 3.555 | 3.429 | 3.483 | 237,653 | -0.03(-0.77%) |
Dec 27, 2004 | 3.528 | 3.546 | 3.465 | 3.510 | 220,098 | +0.00(+0.00%) |
Dec 23, 2004 | 3.681 | 3.681 | 3.420 | 3.510 | 725,848 | -0.26(-6.92%) |
Dec 22, 2004 | 3.771 | 3.780 | 3.618 | 3.771 | 185,767 | +0.02(+0.48%) |
Dec 21, 2004 | 3.717 | 3.789 | 3.717 | 3.753 | 192,100 | -0.03(-0.71%) |
Dec 20, 2004 | 3.816 | 3.843 | 3.717 | 3.780 | 221,876 | -0.06(-1.64%) |
Dec 17, 2004 | 3.825 | 3.870 | 3.798 | 3.843 | 283,761 | +0.04(+0.95%) |
Dec 16, 2004 | 3.807 | 3.825 | 3.771 | 3.807 | 165,546 | -0.02(-0.47%) |
Dec 15, 2004 | 3.771 | 3.825 | 3.735 | 3.825 | 184,989 | +0.05(+1.43%) |
Dec 14, 2004 | 3.690 | 3.780 | 3.645 | 3.771 | 249,319 | +0.08(+2.19%) |
Dec 13, 2004 | 3.708 | 3.735 | 3.609 | 3.690 | 247,874 | -0.02(-0.49%) |
Dec 10, 2004 | 3.690 | 3.780 | 3.645 | 3.708 | 385,645 | +0.02(+0.49%) |
Dec 09, 2004 | 3.627 | 3.735 | 3.627 | 3.690 | 238,764 | +0.09(+2.50%) |
Dec 08, 2004 | 3.555 | 3.636 | 3.240 | 3.600 | 522,637 | +0.07(+2.04%) |
Dec 07, 2004 | 3.672 | 3.681 | 3.438 | 3.528 | 614,076 | -0.14(-3.92%) |
Dec 06, 2004 | 3.645 | 3.735 | 3.627 | 3.672 | 316,760 | -0.04(-0.97%) |
Dec 03, 2004 | 3.618 | 3.735 | 3.600 | 3.708 | 298,983 | +0.05(+1.48%) |
Dec 02, 2004 | 3.780 | 3.780 | 3.600 | 3.654 | 384,756 | -0.15(-4.02%) |
Dec 01, 2004 | 3.924 | 3.960 | 3.789 | 3.807 | 323,204 | -0.15(-3.86%) |
Nov 30, 2004 | 3.879 | 3.987 | 3.843 | 3.960 | 235,542 | +0.09(+2.33%) |
Nov 29, 2004 | 4.095 | 4.104 | 3.834 | 3.870 | 691,627 | -0.23(-5.70%) |
Nov 26, 2004 | 4.095 | 4.185 | 4.050 | 4.104 | 119,882 | -0.02(-0.44%) |
Nov 24, 2004 | 4.122 | 4.140 | 4.023 | 4.122 | 295,872 | +0.07(+1.78%) |
Nov 23, 2004 | 4.221 | 4.230 | 4.005 | 4.050 | 580,411 | -0.11(-2.60%) |
Nov 22, 2004 | 4.140 | 4.230 | 4.095 | 4.158 | 421,309 | +0.08(+1.99%) |
Nov 19, 2004 | 4.005 | 4.113 | 4.005 | 4.077 | 473,640 | +0.09(+2.26%) |
Nov 18, 2004 | 3.870 | 4.005 | 3.870 | 3.987 | 383,978 | +0.12(+3.02%) |
Nov 17, 2004 | 3.618 | 3.870 | 3.609 | 3.870 | 380,312 | +0.23(+6.44%) |
Nov 16, 2004 | 3.636 | 3.699 | 3.618 | 3.636 | 345,425 | -0.05(-1.22%) |
Nov 15, 2004 | 3.762 | 3.807 | 3.609 | 3.681 | 507,304 | -0.13(-3.31%) |
Nov 12, 2004 | 3.753 | 3.861 | 3.708 | 3.807 | 365,757 | +0.03(+0.71%) |
Nov 11, 2004 | 3.780 | 3.870 | 3.735 | 3.780 | 344,536 | -0.15(-3.89%) |
Nov 10, 2004 | 3.654 | 3.933 | 3.654 | 3.933 | 523,304 | +0.10(+2.58%) |
Nov 09, 2004 | 4.086 | 4.104 | 3.780 | 3.834 | 842,952 | -0.32(-7.59%) |
Nov 08, 2004 | 4.329 | 4.338 | 4.140 | 4.149 | 491,083 | -0.21(-4.75%) |
Nov 05, 2004 | 4.500 | 4.536 | 4.329 | 4.356 | 290,761 | -0.10(-2.22%) |
Nov 04, 2004 | 4.500 | 4.545 | 4.455 | 4.455 | 214,543 | -0.04(-1.00%) |
Nov 03, 2004 | 4.500 | 4.545 | 4.455 | 4.500 | 369,090 | +0.09(+2.04%) |
Nov 02, 2004 | 4.329 | 4.590 | 4.329 | 4.410 | 639,408 | +0.26(+6.29%) |
Nov 01, 2004 | 4.329 | 4.410 | 4.140 | 4.149 | 323,426 | -0.18(-4.16%) |
Oct 29, 2004 | 4.275 | 4.365 | 4.248 | 4.329 | 175,434 | +0.02(+0.42%) |
Oct 28, 2004 | 4.428 | 4.455 | 4.095 | 4.311 | 561,190 | -0.16(-3.62%) |
Oct 27, 2004 | 4.581 | 4.617 | 4.428 | 4.473 | 274,540 | -0.09(-1.97%) |
Oct 26, 2004 | 4.509 | 4.581 | 4.428 | 4.563 | 215,876 | +0.03(+0.60%) |
Oct 25, 2004 | 4.860 | 4.860 | 4.428 | 4.536 | 419,309 | -0.05(-0.98%) |
Oct 22, 2004 | 4.509 | 4.635 | 4.464 | 4.581 | 386,311 | +0.13(+2.83%) |
Oct 21, 2004 | 4.401 | 4.545 | 4.365 | 4.455 | 472,529 | +0.09(+2.06%) |
Oct 20, 2004 | 4.284 | 4.410 | 4.239 | 4.365 | 280,428 | +0.06(+1.46%) |
Oct 19, 2004 | 4.311 | 4.410 | 4.239 | 4.302 | 368,534 | -0.09(-2.05%) |
Oct 18, 2004 | 4.491 | 4.545 | 4.365 | 4.392 | 281,539 | -0.04(-1.01%) |
Oct 15, 2004 | 4.392 | 4.491 | 4.365 | 4.437 | 230,431 | +0.04(+0.82%) |
Oct 14, 2004 | 4.239 | 4.581 | 4.230 | 4.401 | 399,755 | -0.01(-0.20%) |
Oct 13, 2004 | 4.482 | 4.482 | 4.284 | 4.410 | 629,631 | -0.07(-1.61%) |
Oct 12, 2004 | 4.707 | 4.923 | 4.410 | 4.482 | 776,734 | -0.20(-4.23%) |
Oct 11, 2004 | 4.779 | 4.797 | 4.680 | 4.680 | 286,761 | -0.01(-0.19%) |
Oct 08, 2004 | 4.671 | 4.815 | 4.572 | 4.689 | 337,758 | -0.01(-0.19%) |
Oct 07, 2004 | 4.905 | 5.112 | 4.689 | 4.698 | 1,136,714 | -0.15(-3.15%) |
Oct 06, 2004 | 4.536 | 4.878 | 4.536 | 4.851 | 1,231,486 | +0.32(+6.94%) |
Oct 05, 2004 | 4.500 | 4.617 | 4.410 | 4.536 | 810,732 | +0.09(+2.02%) |
Oct 04, 2004 | 4.500 | 4.536 | 4.149 | 4.446 | 1,523,581 | -0.14(-3.14%) |