Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.253 | 3.300 | 3.253 | 3.258 | 1,031,397 | -0.02(-0.47%) |
Nov 29, 2005 | 3.197 | 3.275 | 3.185 | 3.273 | 492,337 | +0.08(+2.63%) |
Nov 28, 2005 | 3.189 | 3.201 | 3.173 | 3.189 | 498,761 | -0.02(-0.51%) |
Nov 25, 2005 | 3.211 | 3.217 | 3.196 | 3.205 | 178,129 | -0.01(-0.32%) |
Nov 23, 2005 | 3.219 | 3.225 | 3.199 | 3.216 | 329,393 | +0.00(+0.11%) |
Nov 22, 2005 | 3.168 | 3.212 | 3.148 | 3.212 | 784,352 | +0.04(+1.41%) |
Nov 21, 2005 | 3.163 | 3.188 | 3.155 | 3.168 | 280,334 | +0.02(+0.54%) |
Nov 18, 2005 | 3.168 | 3.168 | 3.141 | 3.151 | 695,579 | -0.00(-0.14%) |
Nov 17, 2005 | 3.103 | 3.165 | 3.103 | 3.155 | 609,143 | +0.05(+1.65%) |
Nov 16, 2005 | 3.131 | 3.136 | 3.069 | 3.103 | 1,183,829 | -0.03(-0.87%) |
Nov 15, 2005 | 3.194 | 3.196 | 3.109 | 3.131 | 1,082,207 | -0.06(-1.96%) |
Nov 14, 2005 | 3.228 | 3.228 | 3.191 | 3.193 | 519,202 | +0.00(+0.08%) |
Nov 11, 2005 | 3.186 | 3.200 | 3.166 | 3.191 | 801,873 | +0.01(+0.40%) |
Nov 10, 2005 | 3.254 | 3.257 | 3.168 | 3.178 | 949,633 | -0.07(-2.16%) |
Nov 09, 2005 | 3.270 | 3.282 | 3.232 | 3.248 | 2,781,735 | +0.07(+2.07%) |
Nov 08, 2005 | 3.163 | 3.194 | 3.150 | 3.182 | 349,834 | +0.02(+0.73%) |
Nov 07, 2005 | 3.172 | 3.180 | 3.133 | 3.159 | 632,504 | +0.01(+0.27%) |
Nov 04, 2005 | 3.133 | 3.162 | 3.099 | 3.151 | 742,302 | +0.04(+1.18%) |
Nov 03, 2005 | 3.050 | 3.115 | 3.045 | 3.114 | 673,386 | +0.09(+2.97%) |
Nov 02, 2005 | 3.253 | 3.045 | 2.951 | 3.024 | 1,368,382 | +0.04(+1.41%) |
Nov 01, 2005 | 2.985 | 2.996 | 2.949 | 2.982 | 678,059 | -0.00(-0.11%) |
Oct 31, 2005 | 2.972 | 3.005 | 2.920 | 2.985 | 565,925 | +0.01(+0.49%) |
Oct 28, 2005 | 2.890 | 2.978 | 2.885 | 2.971 | 413,493 | +0.07(+2.45%) |
Oct 27, 2005 | 2.919 | 2.911 | 2.742 | 2.900 | 1,582,721 | -0.02(-0.67%) |
Oct 26, 2005 | 3.009 | 3.009 | 2.881 | 2.919 | 1,123,090 | -0.09(-2.96%) |
Oct 25, 2005 | 3.022 | 3.031 | 2.979 | 3.008 | 706,676 | -0.00(-0.03%) |
Oct 24, 2005 | 3.006 | 3.019 | 2.980 | 3.009 | 880,133 | +0.00(+0.09%) |
Oct 21, 2005 | 3.014 | 3.038 | 2.917 | 3.007 | 1,146,451 | -0.03(-0.87%) |
Oct 20, 2005 | 3.116 | 3.198 | 3.022 | 3.033 | 648,857 | -0.08(-2.67%) |
Oct 19, 2005 | 3.091 | 3.125 | 2.971 | 3.116 | 1,327,500 | +0.03(+0.83%) |
Oct 18, 2005 | 3.125 | 3.133 | 3.072 | 3.091 | 633,672 | -0.03(-1.10%) |
Oct 17, 2005 | 3.086 | 3.142 | 3.080 | 3.125 | 572,933 | +0.04(+1.39%) |
Oct 14, 2005 | 3.186 | 3.197 | 3.052 | 3.082 | 1,579,801 | -0.09(-2.94%) |
Oct 13, 2005 | 3.325 | 3.325 | 3.116 | 3.175 | 804,793 | -0.16(-4.90%) |
Oct 12, 2005 | 3.358 | 3.406 | 3.329 | 3.339 | 2,079,147 | -0.02(-0.46%) |
Oct 11, 2005 | 3.270 | 3.377 | 3.254 | 3.354 | 728,285 | +0.08(+2.30%) |
Oct 10, 2005 | 3.399 | 3.341 | 3.253 | 3.279 | 392,468 | +0.05(+1.46%) |
Oct 07, 2005 | 3.142 | 3.253 | 3.142 | 3.232 | 480,656 | +0.11(+3.51%) |
Oct 06, 2005 | 3.251 | 3.251 | 3.120 | 3.122 | 605,639 | -0.13(-3.95%) |
Oct 05, 2005 | 3.275 | 3.292 | 3.221 | 3.251 | 304,279 | -0.01(-0.34%) |
Oct 04, 2005 | 3.311 | 3.311 | 3.262 | 3.262 | 453,791 | -0.06(-1.78%) |
Oct 03, 2005 | 3.305 | 3.327 | 3.250 | 3.321 | 555,996 | +0.05(+1.46%) |
Sep 30, 2005 | 3.267 | 3.350 | 3.245 | 3.273 | 1,397,584 | +0.05(+1.43%) |
Sep 29, 2005 | 3.118 | 3.243 | 3.118 | 3.227 | 1,213,030 | +0.10(+3.26%) |
Sep 28, 2005 | 3.049 | 3.125 | 3.009 | 3.125 | 517,450 | +0.08(+2.67%) |
Sep 27, 2005 | 3.106 | 3.106 | 3.011 | 3.044 | 433,350 | -0.05(-1.66%) |
Sep 26, 2005 | 3.099 | 3.174 | 3.060 | 3.095 | 851,516 | +0.09(+3.11%) |
Sep 23, 2005 | 3.002 | 3.052 | 2.881 | 3.002 | 548,404 | +0.10(+3.42%) |
Sep 22, 2005 | 2.920 | 2.921 | 2.788 | 2.902 | 997,523 | -0.07(-2.31%) |
Sep 21, 2005 | 3.020 | 3.022 | 2.945 | 2.971 | 532,051 | -0.05(-1.64%) |
Sep 20, 2005 | 3.034 | 3.117 | 2.998 | 3.020 | 669,882 | -0.01(-0.17%) |
Sep 19, 2005 | 3.073 | 3.222 | 2.986 | 3.026 | 498,761 | -0.03(-1.09%) |
Sep 16, 2005 | 3.112 | 3.125 | 3.045 | 3.059 | 533,803 | -0.04(-1.35%) |
Sep 15, 2005 | 3.160 | 3.189 | 3.089 | 3.101 | 714,268 | -0.06(-1.87%) |
Sep 14, 2005 | 3.082 | 3.210 | 3.082 | 3.160 | 1,600,826 | +0.08(+2.53%) |
Sep 13, 2005 | 2.971 | 3.125 | 2.971 | 3.082 | 1,274,937 | +0.12(+3.99%) |
Sep 12, 2005 | 2.990 | 2.990 | 2.955 | 2.964 | 405,900 | -0.02(-0.57%) |
Sep 09, 2005 | 2.942 | 2.981 | 2.942 | 2.981 | 644,769 | +0.05(+1.61%) |
Sep 08, 2005 | 2.955 | 2.960 | 2.923 | 2.934 | 396,556 | -0.01(-0.38%) |
Sep 07, 2005 | 2.969 | 2.978 | 2.928 | 2.945 | 703,172 | +0.03(+1.18%) |
Sep 06, 2005 | 2.799 | 2.911 | 2.799 | 2.911 | 996,939 | +0.09(+3.22%) |
Sep 02, 2005 | 2.803 | 2.862 | 2.762 | 2.820 | 476,568 | +0.00(+0.15%) |
Sep 01, 2005 | 2.863 | 2.895 | 2.809 | 2.816 | 676,306 | -0.04(-1.32%) |
Aug 31, 2005 | 2.658 | 2.881 | 2.658 | 2.853 | 1,913,866 | +0.16(+5.94%) |
Aug 30, 2005 | 2.737 | 2.737 | 2.611 | 2.693 | 1,447,810 | -0.04(-1.60%) |
Aug 29, 2005 | 2.808 | 2.808 | 2.733 | 2.737 | 841,003 | -0.07(-2.65%) |
Aug 26, 2005 | 2.817 | 2.832 | 2.798 | 2.812 | 448,535 | -0.01(-0.21%) |
Aug 25, 2005 | 2.827 | 2.835 | 2.806 | 2.817 | 249,964 | -0.01(-0.24%) |
Aug 24, 2005 | 2.812 | 2.829 | 2.812 | 2.824 | 614,983 | +0.01(+0.52%) |
Aug 23, 2005 | 2.812 | 2.827 | 2.798 | 2.810 | 856,772 | -0.00(-0.03%) |
Aug 22, 2005 | 2.854 | 2.869 | 2.786 | 2.811 | 453,207 | -0.03(-0.94%) |
Aug 19, 2005 | 2.800 | 2.842 | 2.800 | 2.837 | 304,279 | +0.03(+1.22%) |
Aug 18, 2005 | 2.849 | 2.851 | 2.800 | 2.803 | 530,299 | -0.05(-1.62%) |
Aug 17, 2005 | 2.858 | 2.895 | 2.834 | 2.849 | 364,434 | -0.03(-0.89%) |
Aug 16, 2005 | 2.894 | 2.894 | 2.849 | 2.875 | 760,407 | -0.02(-0.80%) |
Aug 15, 2005 | 2.905 | 2.942 | 2.877 | 2.898 | 800,121 | -0.00(-0.12%) |
Aug 12, 2005 | 2.842 | 2.909 | 2.842 | 2.901 | 784,352 | +0.06(+2.08%) |
Aug 11, 2005 | 2.804 | 2.851 | 2.804 | 2.842 | 1,097,392 | +0.04(+1.28%) |
Aug 10, 2005 | 2.793 | 2.820 | 2.772 | 2.806 | 685,651 | +0.02(+0.77%) |
Aug 09, 2005 | 2.860 | 2.885 | 2.778 | 2.785 | 548,404 | -0.03(-0.94%) |
Aug 08, 2005 | 2.770 | 2.829 | 2.770 | 2.812 | 897,070 | +0.05(+1.80%) |
Aug 05, 2005 | 2.757 | 2.765 | 2.745 | 2.762 | 922,767 | -0.04(-1.50%) |
Aug 04, 2005 | 2.726 | 2.804 | 2.709 | 2.804 | 1,478,180 | +0.09(+3.38%) |
Aug 03, 2005 | 2.524 | 2.734 | 2.513 | 2.712 | 1,874,152 | +0.13(+5.01%) |
Aug 02, 2005 | 2.574 | 2.604 | 2.530 | 2.583 | 787,272 | -0.02(-0.92%) |
Aug 01, 2005 | 2.504 | 2.608 | 2.500 | 2.607 | 675,722 | +0.10(+3.78%) |
Jul 29, 2005 | 2.433 | 2.512 | 2.430 | 2.512 | 452,623 | +0.08(+3.09%) |
Jul 28, 2005 | 2.414 | 2.457 | 2.414 | 2.437 | 915,759 | -0.00(-0.14%) |
Jul 27, 2005 | 2.453 | 2.481 | 2.410 | 2.440 | 1,521,398 | -0.07(-2.86%) |
Jul 26, 2005 | 2.513 | 2.517 | 2.496 | 2.512 | 265,149 | -0.00(-0.03%) |
Jul 25, 2005 | 2.536 | 2.536 | 2.492 | 2.513 | 478,320 | -0.02(-0.71%) |
Jul 22, 2005 | 2.514 | 2.532 | 2.491 | 2.531 | 275,662 | +0.01(+0.44%) |
Jul 21, 2005 | 2.545 | 2.547 | 2.501 | 2.520 | 416,413 | -0.01(-0.44%) |
Jul 20, 2005 | 2.508 | 2.533 | 2.507 | 2.531 | 427,510 | +0.01(+0.48%) |
Jul 19, 2005 | 2.470 | 2.529 | 2.463 | 2.519 | 634,840 | +0.06(+2.33%) |
Jul 18, 2005 | 2.456 | 2.481 | 2.429 | 2.461 | 647,105 | +0.00(+0.17%) |
Jul 15, 2005 | 2.482 | 2.488 | 2.449 | 2.457 | 651,777 | -0.05(-2.01%) |
Jul 14, 2005 | 2.527 | 2.537 | 2.486 | 2.508 | 1,374,807 | -0.04(-1.45%) |
Jul 13, 2005 | 2.579 | 2.628 | 2.511 | 2.544 | 2,002,055 | +0.04(+1.78%) |
Jul 12, 2005 | 2.444 | 2.500 | 2.444 | 2.500 | 424,589 | +0.07(+2.93%) |
Jul 11, 2005 | 2.446 | 2.466 | 2.428 | 2.429 | 360,346 | -0.00(-0.18%) |
Jul 08, 2005 | 2.423 | 2.466 | 2.419 | 2.433 | 308,367 | +0.01(+0.42%) |
Jul 07, 2005 | 2.384 | 2.423 | 2.357 | 2.423 | 358,594 | +0.04(+1.62%) |
Jul 06, 2005 | 2.373 | 2.444 | 2.373 | 2.384 | 787,272 | +0.06(+2.47%) |
Jul 05, 2005 | 2.294 | 2.333 | 2.294 | 2.327 | 1,258,001 | +0.03(+1.42%) |
Jul 01, 2005 | 2.247 | 2.307 | 2.244 | 2.294 | 292,599 | +0.04(+1.71%) |
Jun 30, 2005 | 2.226 | 2.272 | 2.225 | 2.256 | 483,577 | +0.04(+1.89%) |
Jun 29, 2005 | 2.225 | 2.225 | 2.173 | 2.214 | 550,740 | +0.00(+0.04%) |
Jun 28, 2005 | 2.187 | 2.217 | 2.176 | 2.213 | 307,199 | +0.03(+1.21%) |
Jun 27, 2005 | 2.174 | 2.198 | 2.151 | 2.187 | 327,640 | +0.01(+0.59%) |
Jun 24, 2005 | 2.163 | 2.187 | 2.151 | 2.174 | 194,482 | +0.01(+0.36%) |
Jun 23, 2005 | 2.140 | 2.191 | 2.136 | 2.166 | 472,480 | +0.03(+1.57%) |
Jun 22, 2005 | 2.157 | 2.157 | 2.107 | 2.133 | 353,338 | -0.02(-1.07%) |
Jun 21, 2005 | 2.173 | 2.173 | 2.151 | 2.156 | 267,485 | -0.02(-0.87%) |
Jun 20, 2005 | 2.187 | 2.187 | 2.151 | 2.175 | 225,435 | -0.01(-0.63%) |
Jun 17, 2005 | 2.179 | 2.190 | 2.174 | 2.188 | 520,954 | +0.01(+0.43%) |
Jun 16, 2005 | 2.149 | 2.188 | 2.143 | 2.179 | 429,846 | +0.04(+1.76%) |
Jun 15, 2005 | 2.132 | 2.162 | 2.132 | 2.141 | 318,880 | +0.02(+1.05%) |
Jun 14, 2005 | 2.106 | 2.125 | 2.103 | 2.119 | 187,473 | +0.01(+0.69%) |
Jun 13, 2005 | 2.091 | 2.104 | 2.085 | 2.104 | 497,593 | +0.02(+0.74%) |
Jun 10, 2005 | 2.130 | 2.162 | 2.075 | 2.089 | 225,435 | -0.04(-2.05%) |
Jun 09, 2005 | 2.087 | 2.133 | 2.064 | 2.133 | 262,229 | +0.04(+2.13%) |
Jun 08, 2005 | 2.155 | 2.166 | 2.037 | 2.088 | 1,464,747 | -0.06(-2.71%) |
Jun 07, 2005 | 2.162 | 2.162 | 2.140 | 2.146 | 916,927 | -0.02(-0.75%) |
Jun 06, 2005 | 2.168 | 2.187 | 2.145 | 2.163 | 782,016 | -0.01(-0.32%) |
Jun 03, 2005 | 2.200 | 2.221 | 2.165 | 2.169 | 539,059 | -0.02(-0.86%) |
Jun 02, 2005 | 2.127 | 2.205 | 2.127 | 2.188 | 1,335,093 | +0.04(+1.87%) |
Jun 01, 2005 | 2.170 | 2.189 | 2.127 | 2.148 | 609,143 | +1.06(+97.91%) |
May 31, 2005 | 1.037 | 1.092 | 1.033 | 1.085 | 2,516,002 | +0.05(+5.10%) |
May 27, 2005 | 0.9995 | 1.050 | 0.9995 | 1.033 | 1,578,049 | +0.03(+3.50%) |
May 26, 2005 | 1.001 | 1.003 | 0.9940 | 0.9978 | 391,300 | -0.00(-0.26%) |
May 25, 2005 | 1.004 | 1.007 | 0.9929 | 1.000 | 442,694 | +0.00(+0.00%) |
May 24, 2005 | 1.004 | 1.004 | 0.9888 | 1.000 | 538,475 | -0.01(-0.57%) |
May 23, 2005 | 0.9867 | 1.021 | 0.9826 | 1.006 | 772,087 | +0.02(+1.97%) |
May 20, 2005 | 0.9912 | 0.9912 | 0.9760 | 0.9867 | 414,661 | -0.00(-0.24%) |
May 19, 2005 | 0.9800 | 0.9895 | 0.9783 | 0.9890 | 364,434 | -2.92(-74.69%) |
May 18, 2005 | 3.888 | 3.923 | 3.874 | 3.907 | 5,728,168 | +0.02(+0.48%) |
May 17, 2005 | 3.874 | 3.894 | 3.861 | 3.889 | 4,326,495 | +0.02(+0.55%) |
May 16, 2005 | 3.900 | 3.903 | 3.865 | 3.867 | 3,121,057 | -0.03(-0.73%) |
May 13, 2005 | 3.924 | 3.928 | 3.859 | 3.895 | 10,232,209 | -0.07(-1.66%) |
May 12, 2005 | 3.965 | 3.993 | 3.930 | 3.961 | 14,175,581 | -0.00(-0.09%) |
May 11, 2005 | 3.986 | 3.986 | 3.945 | 3.965 | 19,324,390 | -0.02(-0.54%) |
May 10, 2005 | 3.865 | 3.986 | 3.865 | 3.986 | 13,736,390 | +0.11(+2.87%) |
May 09, 2005 | 3.841 | 3.875 | 3.823 | 3.875 | 5,858,991 | +0.01(+0.38%) |
May 06, 2005 | 3.938 | 3.942 | 3.853 | 3.860 | 14,820,350 | -0.04(-0.90%) |
May 05, 2005 | 3.853 | 3.990 | 3.767 | 3.895 | 19,296,358 | +0.11(+2.87%) |
May 04, 2005 | 3.711 | 3.812 | 3.711 | 3.787 | 6,681,305 | +0.08(+2.17%) |
May 03, 2005 | 3.640 | 3.707 | 3.640 | 3.706 | 8,522,168 | +0.07(+1.81%) |
May 02, 2005 | 3.617 | 3.651 | 3.615 | 3.640 | 5,531,934 | +0.02(+0.69%) |
Apr 29, 2005 | 3.629 | 3.644 | 3.579 | 3.615 | 8,325,934 | -0.01(-0.17%) |
Apr 28, 2005 | 3.647 | 3.647 | 3.621 | 3.621 | 10,007,941 | -0.03(-0.87%) |
Apr 27, 2005 | 3.697 | 3.697 | 3.627 | 3.653 | 7,531,653 | -0.05(-1.30%) |
Apr 26, 2005 | 3.746 | 3.746 | 3.683 | 3.701 | 4,363,873 | -0.05(-1.21%) |
Apr 25, 2005 | 3.808 | 3.830 | 3.746 | 3.746 | 4,027,472 | -0.06(-1.60%) |
Apr 22, 2005 | 3.769 | 3.817 | 3.754 | 3.807 | 4,335,840 | +0.04(+1.00%) |
Apr 21, 2005 | 3.842 | 3.842 | 3.768 | 3.769 | 2,681,866 | -0.06(-1.50%) |
Apr 20, 2005 | 3.827 | 3.840 | 3.817 | 3.827 | 8,858,570 | +0.01(+0.20%) |
Apr 19, 2005 | 3.737 | 3.833 | 3.737 | 3.819 | 4,961,920 | +0.08(+2.22%) |
Apr 18, 2005 | 3.726 | 3.741 | 3.694 | 3.736 | 6,027,191 | +0.01(+0.18%) |
Apr 15, 2005 | 3.724 | 3.761 | 3.719 | 3.729 | 7,027,051 | -0.05(-1.40%) |
Apr 14, 2005 | 3.927 | 3.930 | 3.759 | 3.782 | 20,698,030 | -0.14(-3.68%) |
Apr 13, 2005 | 3.967 | 3.972 | 3.900 | 3.927 | 9,522,028 | +0.01(+0.15%) |
Apr 12, 2005 | 3.887 | 3.932 | 3.887 | 3.921 | 7,139,185 | +0.03(+0.84%) |
Apr 11, 2005 | 4.007 | 4.007 | 3.860 | 3.889 | 16,371,534 | -0.10(-2.51%) |
Apr 08, 2005 | 3.964 | 4.007 | 3.955 | 3.989 | 15,717,420 | +0.02(+0.63%) |
Apr 07, 2005 | 3.888 | 3.973 | 3.849 | 3.964 | 23,959,254 | +0.09(+2.37%) |
Apr 06, 2005 | 3.895 | 3.921 | 3.791 | 3.872 | 57,618,080 | +0.21(+5.88%) |
Apr 05, 2005 | 3.561 | 3.660 | 3.561 | 3.657 | 13,670,978 | +0.10(+2.77%) |
Apr 04, 2005 | 3.594 | 3.594 | 3.510 | 3.559 | 5,802,924 | -0.04(-0.98%) |
Apr 01, 2005 | 3.660 | 3.664 | 3.579 | 3.594 | 3,784,515 | -0.04(-1.22%) |
Mar 31, 2005 | 3.607 | 3.639 | 3.605 | 3.639 | 8,606,269 | +0.05(+1.29%) |
Mar 30, 2005 | 3.617 | 3.639 | 3.592 | 3.592 | 5,905,713 | -0.01(-0.36%) |
Mar 29, 2005 | 3.619 | 3.639 | 3.605 | 3.605 | 4,933,887 | +0.00(+0.05%) |
Mar 28, 2005 | 3.688 | 3.722 | 3.596 | 3.603 | 7,176,563 | -0.04(-1.15%) |
Mar 24, 2005 | 3.627 | 3.677 | 3.626 | 3.645 | 8,671,680 | +0.02(+0.52%) |
Mar 23, 2005 | 3.644 | 3.647 | 3.604 | 3.627 | 1,822,174 | -0.04(-1.01%) |
Mar 22, 2005 | 3.673 | 3.690 | 3.647 | 3.663 | 3,513,525 | -0.00(-0.05%) |
Mar 21, 2005 | 3.648 | 3.673 | 3.648 | 3.665 | 2,326,776 | +0.02(+0.49%) |
Mar 18, 2005 | 3.621 | 3.668 | 3.615 | 3.647 | 5,737,512 | +0.03(+0.78%) |
Mar 17, 2005 | 3.630 | 3.636 | 3.606 | 3.619 | 4,074,194 | -0.01(-0.21%) |
Mar 16, 2005 | 3.664 | 3.664 | 3.613 | 3.627 | 1,495,117 | -0.04(-1.03%) |
Mar 15, 2005 | 3.681 | 3.693 | 3.662 | 3.664 | 2,009,063 | -0.01(-0.23%) |
Mar 14, 2005 | 3.681 | 3.682 | 3.668 | 3.673 | 3,784,515 | -0.01(-0.23%) |
Mar 11, 2005 | 3.654 | 3.689 | 3.636 | 3.681 | 5,774,890 | +0.02(+0.51%) |
Mar 10, 2005 | 3.741 | 3.741 | 3.639 | 3.662 | 5,102,087 | -0.08(-2.19%) |
Mar 09, 2005 | 3.759 | 3.785 | 3.745 | 3.745 | 8,447,413 | -0.01(-0.36%) |
Mar 08, 2005 | 3.793 | 3.827 | 3.741 | 3.758 | 4,868,475 | +0.01(+0.16%) |
Mar 07, 2005 | 3.754 | 3.787 | 3.710 | 3.752 | 6,223,425 | +0.03(+0.78%) |
Mar 04, 2005 | 3.539 | 3.814 | 3.523 | 3.723 | 11,942,249 | +0.23(+6.49%) |
Mar 03, 2005 | 3.510 | 3.514 | 3.454 | 3.496 | 4,952,576 | -0.02(-0.49%) |
Mar 02, 2005 | 3.489 | 3.559 | 3.429 | 3.514 | 26,052,418 | +0.07(+2.09%) |
Mar 01, 2005 | 3.401 | 3.449 | 3.401 | 3.442 | 6,905,573 | +0.04(+1.03%) |
Feb 28, 2005 | 3.345 | 3.416 | 3.345 | 3.406 | 3,401,391 | +0.03(+0.94%) |
Feb 25, 2005 | 3.414 | 3.424 | 3.371 | 3.375 | 2,850,067 | -0.04(-1.23%) |
Feb 24, 2005 | 3.433 | 3.437 | 3.399 | 3.417 | 2,579,077 | -0.05(-1.31%) |
Feb 23, 2005 | 3.460 | 3.466 | 3.424 | 3.462 | 13,988,691 | -0.01(-0.17%) |
Feb 22, 2005 | 3.417 | 3.489 | 3.384 | 3.468 | 3,485,492 | +0.05(+1.50%) |
Feb 18, 2005 | 3.399 | 3.429 | 3.399 | 3.417 | 2,794,000 | -0.04(-1.16%) |
Feb 17, 2005 | 3.448 | 3.467 | 3.445 | 3.457 | 1,710,040 | +0.01(+0.27%) |
Feb 16, 2005 | 3.454 | 3.459 | 3.431 | 3.448 | 3,205,157 | -0.03(-0.86%) |
Feb 15, 2005 | 3.459 | 3.484 | 3.459 | 3.478 | 1,373,639 | +0.02(+0.59%) |
Feb 14, 2005 | 3.450 | 3.474 | 3.437 | 3.457 | 3,962,060 | -0.00(-0.02%) |
Feb 11, 2005 | 3.407 | 3.476 | 3.407 | 3.458 | 5,139,465 | +0.04(+1.28%) |
Feb 10, 2005 | 3.407 | 3.442 | 3.407 | 3.414 | 3,597,626 | -0.00(-0.05%) |
Feb 09, 2005 | 3.425 | 3.425 | 3.384 | 3.416 | 7,335,419 | -0.01(-0.40%) |
Feb 08, 2005 | 3.303 | 3.430 | 3.281 | 3.430 | 6,129,981 | +0.14(+4.16%) |
Feb 07, 2005 | 3.286 | 3.297 | 3.262 | 3.293 | 5,158,154 | +0.00(+0.10%) |
Feb 04, 2005 | 3.216 | 3.316 | 3.204 | 3.289 | 4,522,729 | +0.07(+2.26%) |
Feb 03, 2005 | 3.179 | 3.221 | 3.168 | 3.216 | 7,092,462 | +0.03(+1.05%) |
Feb 02, 2005 | 3.169 | 3.196 | 3.153 | 3.183 | 26,164,552 | +0.01(+0.46%) |
Feb 01, 2005 | 3.131 | 3.169 | 3.112 | 3.168 | 8,503,479 | +0.04(+1.18%) |
Jan 31, 2005 | 3.073 | 3.141 | 3.067 | 3.132 | 15,558,564 | +0.06(+2.04%) |
Jan 28, 2005 | 3.026 | 3.086 | 3.026 | 3.069 | 2,513,666 | +0.04(+1.44%) |
Jan 27, 2005 | 3.047 | 3.048 | 3.019 | 3.026 | 1,859,552 | -0.01(-0.23%) |
Jan 26, 2005 | 3.038 | 3.048 | 3.031 | 3.032 | 2,065,130 | -0.00(-0.11%) |
Jan 25, 2005 | 3.051 | 3.051 | 3.021 | 3.036 | 2,868,756 | -0.03(-0.84%) |
Jan 24, 2005 | 3.073 | 3.076 | 3.052 | 3.061 | 1,560,528 | -0.01(-0.33%) |
Jan 21, 2005 | 3.014 | 3.076 | 3.014 | 3.072 | 1,868,896 | +0.06(+2.02%) |
Jan 20, 2005 | 2.974 | 3.025 | 2.962 | 3.011 | 2,635,144 | +0.03(+0.95%) |
Jan 19, 2005 | 2.934 | 2.991 | 2.930 | 2.983 | 4,961,920 | +0.06(+1.96%) |
Jan 18, 2005 | 2.915 | 2.936 | 2.904 | 2.925 | 3,102,368 | +0.02(+0.65%) |
Jan 14, 2005 | 2.911 | 2.922 | 2.891 | 2.907 | 2,037,097 | -0.00(-0.09%) |
Jan 13, 2005 | 2.932 | 2.949 | 2.902 | 2.909 | 1,756,762 | -0.02(-0.59%) |
Jan 12, 2005 | 2.936 | 2.966 | 2.926 | 2.926 | 1,308,227 | -0.00(-0.12%) |
Jan 11, 2005 | 2.932 | 2.936 | 2.910 | 2.930 | 1,616,595 | +0.00(+0.09%) |
Jan 10, 2005 | 2.865 | 2.929 | 2.865 | 2.927 | 4,382,562 | +0.08(+2.67%) |
Jan 07, 2005 | 2.859 | 2.861 | 2.845 | 2.851 | 3,541,559 | -0.00(-0.15%) |
Jan 06, 2005 | 2.881 | 2.881 | 2.842 | 2.855 | 2,700,555 | -0.03(-1.04%) |
Jan 05, 2005 | 2.906 | 2.910 | 2.838 | 2.885 | 5,681,445 | -0.02(-0.71%) |
Jan 04, 2005 | 2.911 | 2.917 | 2.895 | 2.906 | 3,018,268 | -0.01(-0.26%) |
Jan 03, 2005 | 2.911 | 2.961 | 2.911 | 2.913 | 2,065,130 | +0.00(+0.12%) |
Dec 31, 2004 | 2.911 | 2.931 | 2.906 | 2.910 | 1,382,983 | -0.01(-0.26%) |
Dec 30, 2004 | 2.907 | 2.936 | 2.903 | 2.918 | 2,364,154 | +0.02(+0.68%) |
Dec 29, 2004 | 2.859 | 2.908 | 2.859 | 2.898 | 3,578,937 | +0.07(+2.51%) |
Dec 28, 2004 | 2.830 | 2.838 | 2.812 | 2.827 | 953,137 | -0.00(-0.03%) |
Dec 27, 2004 | 2.835 | 2.865 | 2.818 | 2.828 | 691,491 | -0.00(-0.03%) |
Dec 23, 2004 | 2.761 | 2.829 | 2.758 | 2.829 | 1,831,518 | +0.07(+2.64%) |
Dec 22, 2004 | 2.765 | 2.765 | 2.746 | 2.756 | 1,046,582 | -0.01(-0.34%) |
Dec 21, 2004 | 2.795 | 2.795 | 2.756 | 2.765 | 2,027,752 | -0.02(-0.89%) |
Dec 20, 2004 | 2.774 | 2.790 | 2.764 | 2.790 | 2,018,408 | +0.02(+0.80%) |
Dec 17, 2004 | 2.763 | 2.798 | 2.761 | 2.768 | 2,513,666 | -0.00(-0.15%) |
Dec 16, 2004 | 2.786 | 2.786 | 2.742 | 2.772 | 4,756,342 | -0.01(-0.37%) |
Dec 15, 2004 | 2.812 | 2.825 | 2.774 | 2.782 | 3,980,749 | -0.01(-0.34%) |
Dec 14, 2004 | 2.782 | 2.840 | 2.781 | 2.792 | 2,822,033 | +0.01(+0.43%) |
Dec 13, 2004 | 2.741 | 2.790 | 2.740 | 2.780 | 6,260,803 | +0.04(+1.44%) |
Dec 10, 2004 | 2.770 | 2.770 | 2.740 | 2.740 | 3,354,669 | -0.04(-1.51%) |
Dec 09, 2004 | 2.791 | 2.792 | 2.766 | 2.782 | 1,794,140 | -0.01(-0.31%) |
Dec 08, 2004 | 2.765 | 2.803 | 2.761 | 2.791 | 1,495,117 | -0.03(-0.91%) |
Dec 07, 2004 | 2.847 | 2.847 | 2.812 | 2.817 | 1,887,585 | -0.05(-1.79%) |
Dec 06, 2004 | 2.811 | 2.892 | 2.791 | 2.868 | 6,083,258 | +0.06(+2.13%) |
Dec 03, 2004 | 2.825 | 2.829 | 2.771 | 2.808 | 18,231,086 | +0.01(+0.49%) |
Dec 02, 2004 | 2.945 | 2.948 | 2.787 | 2.794 | 19,399,146 | +0.08(+3.03%) |