Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.845 | 3.910 | 3.812 | 3.839 | 221,463 | +0.02(+0.57%) |
Nov 29, 2005 | 3.796 | 3.866 | 3.785 | 3.817 | 311,077 | +0.02(+0.57%) |
Nov 28, 2005 | 3.948 | 3.948 | 3.785 | 3.796 | 284,634 | -0.11(-2.92%) |
Nov 25, 2005 | 3.932 | 3.937 | 3.899 | 3.910 | 75,106 | -0.02(-0.55%) |
Nov 23, 2005 | 3.915 | 3.975 | 3.894 | 3.932 | 329,991 | +0.03(+0.84%) |
Nov 22, 2005 | 3.981 | 3.986 | 3.872 | 3.899 | 290,510 | -0.06(-1.51%) |
Nov 21, 2005 | 3.921 | 3.970 | 3.866 | 3.959 | 286,654 | +0.11(+2.97%) |
Nov 18, 2005 | 3.888 | 3.888 | 3.785 | 3.845 | 158,109 | -0.02(-0.56%) |
Nov 17, 2005 | 3.752 | 3.888 | 3.698 | 3.866 | 277,472 | +0.14(+3.80%) |
Nov 16, 2005 | 3.888 | 3.910 | 3.681 | 3.725 | 590,386 | -0.17(-4.47%) |
Nov 15, 2005 | 3.992 | 3.997 | 3.877 | 3.899 | 205,303 | -0.10(-2.45%) |
Nov 14, 2005 | 4.111 | 4.122 | 3.975 | 3.997 | 210,261 | -0.12(-2.91%) |
Nov 11, 2005 | 4.128 | 4.220 | 4.090 | 4.117 | 154,069 | -0.02(-0.40%) |
Nov 10, 2005 | 4.166 | 4.166 | 4.062 | 4.133 | 159,395 | -0.01(-0.26%) |
Nov 09, 2005 | 4.101 | 4.182 | 4.068 | 4.144 | 239,459 | +0.10(+2.42%) |
Nov 08, 2005 | 4.166 | 4.166 | 4.008 | 4.046 | 305,568 | -0.14(-3.38%) |
Nov 07, 2005 | 4.030 | 4.215 | 4.024 | 4.188 | 219,627 | +0.16(+3.92%) |
Nov 04, 2005 | 4.084 | 4.084 | 3.981 | 4.030 | 214,485 | -0.07(-1.60%) |
Nov 03, 2005 | 4.231 | 4.231 | 4.084 | 4.095 | 184,736 | -0.03(-0.66%) |
Nov 02, 2005 | 3.997 | 4.128 | 3.997 | 4.122 | 442,192 | +0.14(+3.42%) |
Nov 01, 2005 | 4.041 | 4.062 | 3.975 | 3.986 | 414,831 | -0.01(-0.14%) |
Oct 31, 2005 | 4.024 | 4.111 | 3.964 | 3.992 | 480,388 | +0.05(+1.24%) |
Oct 28, 2005 | 4.003 | 4.035 | 3.883 | 3.943 | 653,372 | -0.06(-1.50%) |
Oct 27, 2005 | 4.275 | 4.275 | 3.921 | 4.003 | 701,117 | -0.25(-5.89%) |
Oct 26, 2005 | 4.416 | 4.460 | 4.177 | 4.253 | 398,120 | -0.16(-3.70%) |
Oct 25, 2005 | 4.634 | 4.635 | 4.411 | 4.416 | 440,907 | -0.26(-5.59%) |
Oct 24, 2005 | 4.852 | 4.890 | 4.634 | 4.678 | 237,072 | -0.14(-2.94%) |
Oct 21, 2005 | 4.983 | 4.988 | 4.765 | 4.819 | 188,042 | -0.09(-1.78%) |
Oct 20, 2005 | 4.847 | 5.010 | 4.830 | 4.906 | 245,152 | +0.09(+1.81%) |
Oct 19, 2005 | 4.678 | 4.836 | 4.634 | 4.819 | 175,922 | +0.14(+2.91%) |
Oct 18, 2005 | 4.759 | 4.847 | 4.656 | 4.683 | 149,662 | -0.10(-2.05%) |
Oct 17, 2005 | 4.852 | 4.896 | 4.721 | 4.781 | 120,831 | -0.03(-0.68%) |
Oct 14, 2005 | 4.803 | 4.868 | 4.656 | 4.814 | 98,979 | +0.07(+1.38%) |
Oct 13, 2005 | 4.547 | 4.814 | 4.547 | 4.749 | 228,809 | +0.17(+3.81%) |
Oct 12, 2005 | 4.721 | 4.743 | 4.574 | 4.574 | 189,327 | -0.16(-3.34%) |
Oct 11, 2005 | 4.901 | 4.901 | 4.710 | 4.732 | 95,857 | -0.15(-3.12%) |
Oct 10, 2005 | 4.792 | 4.896 | 4.732 | 4.885 | 150,029 | +0.11(+2.40%) |
Oct 07, 2005 | 4.738 | 4.825 | 4.710 | 4.770 | 92,184 | +0.06(+1.27%) |
Oct 06, 2005 | 4.727 | 4.879 | 4.645 | 4.710 | 183,634 | -0.04(-0.92%) |
Oct 05, 2005 | 4.847 | 4.874 | 4.732 | 4.754 | 144,704 | -0.11(-2.35%) |
Oct 04, 2005 | 4.983 | 5.037 | 4.847 | 4.868 | 120,831 | -0.14(-2.83%) |
Oct 03, 2005 | 5.064 | 5.141 | 4.710 | 5.010 | 305,201 | +0.00(+0.00%) |
Sep 30, 2005 | 5.092 | 5.113 | 4.983 | 5.010 | 143,235 | -0.11(-2.23%) |
Sep 29, 2005 | 5.010 | 5.146 | 5.010 | 5.124 | 147,826 | +0.14(+2.73%) |
Sep 28, 2005 | 5.130 | 5.130 | 4.917 | 4.988 | 211,730 | -0.14(-2.76%) |
Sep 27, 2005 | 5.037 | 5.168 | 4.934 | 5.130 | 280,226 | +0.13(+2.50%) |
Sep 26, 2005 | 4.945 | 5.005 | 4.924 | 5.005 | 188,225 | +0.16(+3.37%) |
Sep 23, 2005 | 4.841 | 4.901 | 4.765 | 4.841 | 481,123 | +0.08(+1.72%) |
Sep 22, 2005 | 4.765 | 4.847 | 4.738 | 4.759 | 143,969 | -0.03(-0.68%) |
Sep 21, 2005 | 4.765 | 4.885 | 4.672 | 4.792 | 282,614 | -0.01(-0.23%) |
Sep 20, 2005 | 4.874 | 4.983 | 4.792 | 4.803 | 232,481 | -0.07(-1.45%) |
Sep 19, 2005 | 5.005 | 5.037 | 4.874 | 4.874 | 166,005 | -0.13(-2.61%) |
Sep 16, 2005 | 4.819 | 5.032 | 4.775 | 5.005 | 666,227 | +0.22(+4.55%) |
Sep 15, 2005 | 5.092 | 5.092 | 4.765 | 4.787 | 282,614 | -0.29(-5.79%) |
Sep 14, 2005 | 5.070 | 5.113 | 5.037 | 5.081 | 156,089 | +0.01(+0.21%) |
Sep 13, 2005 | 5.064 | 5.124 | 5.021 | 5.070 | 168,025 | +0.02(+0.32%) |
Sep 12, 2005 | 5.135 | 5.157 | 5.048 | 5.054 | 154,804 | -0.08(-1.49%) |
Sep 09, 2005 | 5.146 | 5.157 | 5.092 | 5.130 | 109,630 | -0.02(-0.32%) |
Sep 08, 2005 | 5.228 | 5.228 | 5.135 | 5.146 | 126,708 | -0.13(-2.38%) |
Sep 07, 2005 | 5.407 | 5.413 | 5.266 | 5.271 | 111,099 | -0.12(-2.22%) |
Sep 06, 2005 | 5.141 | 5.391 | 5.135 | 5.391 | 439,254 | +0.25(+4.87%) |
Sep 02, 2005 | 5.135 | 5.173 | 5.075 | 5.141 | 130,748 | +0.00(+0.00%) |
Sep 01, 2005 | 5.173 | 5.195 | 5.092 | 5.141 | 164,169 | -0.05(-0.94%) |
Aug 31, 2005 | 5.092 | 5.190 | 5.075 | 5.190 | 134,053 | +0.07(+1.38%) |
Aug 30, 2005 | 5.179 | 5.201 | 5.043 | 5.119 | 180,880 | -0.08(-1.57%) |
Aug 29, 2005 | 5.119 | 5.217 | 5.097 | 5.201 | 136,073 | +0.04(+0.74%) |
Aug 26, 2005 | 5.282 | 5.288 | 5.162 | 5.162 | 187,674 | -0.09(-1.76%) |
Aug 25, 2005 | 5.250 | 5.277 | 5.179 | 5.255 | 130,931 | +0.02(+0.31%) |
Aug 24, 2005 | 5.222 | 5.277 | 5.184 | 5.239 | 180,513 | +0.01(+0.21%) |
Aug 23, 2005 | 5.331 | 5.342 | 5.206 | 5.228 | 160,864 | -0.06(-1.13%) |
Aug 22, 2005 | 5.217 | 5.315 | 5.217 | 5.288 | 232,298 | +0.13(+2.43%) |
Aug 19, 2005 | 5.097 | 5.190 | 5.075 | 5.162 | 191,898 | +0.07(+1.28%) |
Aug 18, 2005 | 5.211 | 5.239 | 5.097 | 5.097 | 382,695 | -0.15(-2.80%) |
Aug 17, 2005 | 5.271 | 5.309 | 5.228 | 5.244 | 244,601 | -0.02(-0.41%) |
Aug 16, 2005 | 5.326 | 5.337 | 5.206 | 5.266 | 438,520 | -0.07(-1.33%) |
Aug 15, 2005 | 5.380 | 5.380 | 5.201 | 5.337 | 442,560 | -0.03(-0.61%) |
Aug 12, 2005 | 5.435 | 5.446 | 5.326 | 5.369 | 289,041 | -0.05(-0.90%) |
Aug 11, 2005 | 5.505 | 5.565 | 5.391 | 5.418 | 308,690 | -0.07(-1.19%) |
Aug 10, 2005 | 5.353 | 5.636 | 5.353 | 5.484 | 630,418 | +0.11(+2.03%) |
Aug 09, 2005 | 5.391 | 5.413 | 5.320 | 5.375 | 300,793 | -0.05(-0.90%) |
Aug 08, 2005 | 5.527 | 5.544 | 5.315 | 5.424 | 616,462 | -0.07(-1.29%) |
Aug 05, 2005 | 5.593 | 5.598 | 5.495 | 5.495 | 365,617 | -0.08(-1.37%) |
Aug 04, 2005 | 5.565 | 5.718 | 5.511 | 5.571 | 437,234 | +0.01(+0.10%) |
Aug 03, 2005 | 5.511 | 5.598 | 5.451 | 5.565 | 612,422 | +0.00(+0.00%) |
Aug 02, 2005 | 5.881 | 5.898 | 5.539 | 5.565 | 1,232,740 | -0.36(-6.07%) |
Aug 01, 2005 | 6.154 | 6.208 | 5.854 | 5.925 | 1,720,474 | -0.17(-2.77%) |
Jul 29, 2005 | 6.208 | 6.399 | 5.865 | 6.094 | 6,220,447 | +0.62(+11.34%) |
Jul 28, 2005 | 5.005 | 5.522 | 4.819 | 5.473 | 1,160,939 | +0.50(+9.96%) |
Jul 27, 2005 | 4.841 | 4.988 | 4.819 | 4.977 | 292,530 | +0.19(+3.98%) |
Jul 26, 2005 | 4.738 | 4.847 | 4.689 | 4.787 | 164,169 | +0.02(+0.46%) |
Jul 25, 2005 | 4.966 | 4.972 | 4.716 | 4.765 | 249,743 | -0.19(-3.74%) |
Jul 22, 2005 | 4.874 | 4.950 | 4.803 | 4.950 | 162,700 | +0.15(+3.06%) |
Jul 21, 2005 | 5.010 | 5.048 | 4.770 | 4.803 | 315,668 | -0.15(-3.08%) |
Jul 20, 2005 | 4.847 | 5.037 | 4.808 | 4.955 | 303,181 | +0.13(+2.71%) |
Jul 19, 2005 | 4.781 | 4.836 | 4.765 | 4.825 | 94,388 | +0.06(+1.26%) |
Jul 18, 2005 | 4.868 | 4.874 | 4.743 | 4.765 | 104,488 | -0.08(-1.57%) |
Jul 15, 2005 | 4.749 | 4.847 | 4.743 | 4.841 | 99,530 | +0.05(+1.02%) |
Jul 14, 2005 | 4.743 | 4.836 | 4.738 | 4.792 | 98,611 | +0.01(+0.11%) |
Jul 13, 2005 | 4.765 | 4.852 | 4.765 | 4.787 | 60,966 | -0.01(-0.11%) |
Jul 12, 2005 | 4.847 | 4.847 | 4.716 | 4.792 | 101,366 | -0.03(-0.57%) |
Jul 11, 2005 | 4.732 | 4.841 | 4.716 | 4.819 | 161,415 | +0.07(+1.37%) |
Jul 08, 2005 | 4.618 | 4.765 | 4.596 | 4.754 | 181,798 | +0.11(+2.34%) |
Jul 07, 2005 | 4.596 | 4.651 | 4.498 | 4.645 | 95,122 | +0.02(+0.47%) |
Jul 06, 2005 | 4.661 | 4.661 | 4.585 | 4.623 | 65,924 | -0.04(-0.82%) |
Jul 05, 2005 | 4.591 | 4.661 | 4.553 | 4.661 | 73,453 | +0.07(+1.54%) |
Jul 01, 2005 | 4.574 | 4.596 | 4.525 | 4.591 | 55,641 | +0.03(+0.72%) |
Jun 30, 2005 | 4.509 | 4.629 | 4.493 | 4.558 | 95,306 | +0.05(+1.09%) |
Jun 29, 2005 | 4.384 | 4.520 | 4.384 | 4.509 | 106,140 | +0.05(+1.22%) |
Jun 28, 2005 | 4.454 | 4.465 | 4.389 | 4.454 | 72,719 | +0.00(+0.00%) |
Jun 27, 2005 | 4.438 | 4.465 | 4.362 | 4.454 | 133,869 | -0.01(-0.12%) |
Jun 24, 2005 | 4.520 | 4.520 | 4.416 | 4.460 | 201,447 | -0.07(-1.56%) |
Jun 23, 2005 | 4.602 | 4.623 | 4.503 | 4.531 | 60,966 | -0.07(-1.54%) |
Jun 22, 2005 | 4.580 | 4.629 | 4.547 | 4.602 | 84,288 | +0.01(+0.24%) |
Jun 21, 2005 | 4.602 | 4.645 | 4.563 | 4.591 | 93,653 | +0.01(+0.12%) |
Jun 20, 2005 | 4.433 | 4.623 | 4.433 | 4.585 | 106,508 | +0.12(+2.68%) |
Jun 17, 2005 | 4.651 | 4.656 | 4.465 | 4.465 | 241,663 | -0.16(-3.53%) |
Jun 16, 2005 | 4.602 | 4.629 | 4.487 | 4.629 | 106,691 | +0.03(+0.59%) |
Jun 15, 2005 | 4.542 | 4.607 | 4.520 | 4.602 | 134,053 | +0.08(+1.81%) |
Jun 14, 2005 | 4.536 | 4.547 | 4.482 | 4.520 | 62,803 | +0.00(+0.00%) |
Jun 13, 2005 | 4.520 | 4.531 | 4.460 | 4.520 | 54,172 | -0.03(-0.60%) |
Jun 10, 2005 | 4.547 | 4.563 | 4.487 | 4.547 | 102,651 | +0.01(+0.12%) |
Jun 09, 2005 | 4.520 | 4.553 | 4.471 | 4.542 | 71,617 | +0.01(+0.12%) |
Jun 08, 2005 | 4.520 | 4.547 | 4.493 | 4.536 | 83,737 | +0.01(+0.12%) |
Jun 07, 2005 | 4.460 | 4.563 | 4.449 | 4.531 | 148,193 | +0.06(+1.34%) |
Jun 06, 2005 | 4.520 | 4.520 | 4.411 | 4.471 | 102,835 | -0.03(-0.61%) |
Jun 03, 2005 | 4.520 | 4.547 | 4.487 | 4.498 | 116,240 | -0.05(-1.08%) |
Jun 02, 2005 | 4.493 | 4.563 | 4.427 | 4.547 | 128,544 | +0.03(+0.72%) |
Jun 01, 2005 | 4.444 | 4.520 | 4.438 | 4.514 | 139,746 | +0.08(+1.84%) |
May 31, 2005 | 4.384 | 4.460 | 4.384 | 4.433 | 123,035 | +0.05(+1.12%) |
May 27, 2005 | 4.356 | 4.411 | 4.356 | 4.384 | 197,407 | +0.02(+0.37%) |
May 26, 2005 | 4.411 | 4.427 | 4.351 | 4.367 | 505,914 | -0.03(-0.74%) |
May 25, 2005 | 4.422 | 4.438 | 4.318 | 4.400 | 135,522 | -0.01(-0.12%) |
May 24, 2005 | 4.329 | 4.438 | 4.313 | 4.405 | 142,133 | +0.08(+1.89%) |
May 23, 2005 | 4.378 | 4.389 | 4.297 | 4.324 | 182,165 | -0.04(-0.87%) |
May 20, 2005 | 4.329 | 4.400 | 4.302 | 4.362 | 174,269 | +0.06(+1.39%) |
May 19, 2005 | 4.242 | 4.313 | 4.215 | 4.302 | 178,493 | +0.09(+2.20%) |
May 18, 2005 | 4.084 | 4.248 | 4.068 | 4.209 | 192,265 | +0.25(+6.33%) |
May 17, 2005 | 3.981 | 3.981 | 3.877 | 3.959 | 66,659 | -0.03(-0.82%) |
May 16, 2005 | 3.790 | 4.003 | 3.790 | 3.992 | 65,741 | +0.20(+5.32%) |
May 13, 2005 | 3.954 | 3.959 | 3.768 | 3.790 | 118,444 | -0.14(-3.47%) |
May 12, 2005 | 4.073 | 4.084 | 3.915 | 3.926 | 141,031 | -0.10(-2.57%) |
May 11, 2005 | 3.872 | 4.052 | 3.834 | 4.030 | 266,454 | +0.18(+4.67%) |
May 10, 2005 | 3.823 | 3.855 | 3.752 | 3.850 | 158,844 | +0.06(+1.58%) |
May 09, 2005 | 3.676 | 3.812 | 3.676 | 3.790 | 134,237 | +0.16(+4.35%) |
May 06, 2005 | 3.687 | 3.687 | 3.583 | 3.632 | 110,731 | -0.05(-1.48%) |
May 05, 2005 | 3.676 | 3.687 | 3.632 | 3.687 | 110,915 | +0.01(+0.30%) |
May 04, 2005 | 3.583 | 3.681 | 3.567 | 3.676 | 123,586 | +0.11(+3.05%) |
May 03, 2005 | 3.594 | 3.616 | 3.540 | 3.567 | 144,887 | -0.04(-1.21%) |
May 02, 2005 | 3.567 | 3.627 | 3.551 | 3.610 | 111,466 | +0.02(+0.45%) |
Apr 29, 2005 | 3.545 | 3.649 | 3.540 | 3.594 | 205,671 | +0.05(+1.38%) |
Apr 28, 2005 | 3.632 | 3.659 | 3.545 | 3.545 | 138,460 | -0.11(-2.98%) |
Apr 27, 2005 | 3.714 | 3.719 | 3.616 | 3.654 | 108,344 | -0.07(-1.76%) |
Apr 26, 2005 | 3.703 | 3.752 | 3.665 | 3.719 | 133,686 | +0.02(+0.59%) |
Apr 25, 2005 | 3.545 | 3.703 | 3.545 | 3.698 | 154,987 | +0.15(+4.30%) |
Apr 22, 2005 | 3.703 | 3.703 | 3.491 | 3.545 | 199,427 | -0.19(-4.96%) |
Apr 21, 2005 | 3.594 | 3.741 | 3.594 | 3.730 | 98,979 | +0.17(+4.90%) |
Apr 20, 2005 | 3.725 | 3.741 | 3.556 | 3.556 | 150,213 | -0.16(-4.39%) |
Apr 19, 2005 | 3.670 | 3.730 | 3.654 | 3.719 | 93,653 | +0.07(+1.94%) |
Apr 18, 2005 | 3.676 | 3.676 | 3.594 | 3.649 | 166,924 | +0.09(+2.60%) |
Apr 15, 2005 | 3.572 | 3.687 | 3.545 | 3.556 | 195,938 | -0.01(-0.31%) |
Apr 14, 2005 | 3.703 | 3.714 | 3.561 | 3.567 | 105,039 | -0.12(-3.25%) |
Apr 13, 2005 | 3.649 | 3.730 | 3.632 | 3.687 | 125,238 | +0.02(+0.59%) |
Apr 12, 2005 | 3.567 | 3.703 | 3.540 | 3.665 | 156,089 | +0.12(+3.38%) |
Apr 11, 2005 | 3.616 | 3.638 | 3.545 | 3.545 | 119,913 | -0.07(-1.81%) |
Apr 08, 2005 | 3.681 | 3.741 | 3.600 | 3.610 | 121,015 | -0.11(-2.93%) |
Apr 07, 2005 | 3.627 | 3.747 | 3.621 | 3.719 | 110,364 | +0.10(+2.71%) |
Apr 06, 2005 | 3.747 | 3.757 | 3.621 | 3.621 | 191,347 | -0.10(-2.78%) |
Apr 05, 2005 | 3.730 | 3.757 | 3.725 | 3.725 | 139,929 | +0.02(+0.44%) |
Apr 04, 2005 | 3.687 | 3.757 | 3.676 | 3.708 | 113,669 | +0.03(+0.74%) |
Apr 01, 2005 | 3.812 | 3.910 | 3.676 | 3.681 | 204,569 | -0.09(-2.45%) |
Mar 31, 2005 | 3.921 | 3.921 | 3.703 | 3.774 | 127,075 | -0.15(-3.75%) |
Mar 30, 2005 | 3.785 | 3.921 | 3.779 | 3.921 | 175,004 | +0.17(+4.50%) |
Mar 29, 2005 | 4.035 | 4.084 | 3.703 | 3.752 | 240,745 | -0.30(-7.52%) |
Mar 28, 2005 | 4.030 | 4.068 | 4.013 | 4.057 | 125,422 | +0.03(+0.68%) |
Mar 24, 2005 | 3.986 | 4.052 | 3.986 | 4.030 | 66,292 | +0.05(+1.37%) |
Mar 23, 2005 | 3.970 | 3.975 | 3.904 | 3.975 | 113,119 | +0.03(+0.83%) |
Mar 22, 2005 | 3.997 | 4.041 | 3.932 | 3.943 | 96,775 | -0.02(-0.55%) |
Mar 21, 2005 | 3.948 | 4.030 | 3.894 | 3.964 | 117,709 | +0.02(+0.41%) |
Mar 18, 2005 | 4.106 | 4.111 | 3.948 | 3.948 | 240,928 | -0.14(-3.46%) |
Mar 17, 2005 | 4.084 | 4.111 | 4.084 | 4.090 | 86,675 | +0.00(+0.00%) |
Mar 16, 2005 | 4.128 | 4.177 | 4.084 | 4.090 | 97,326 | -0.03(-0.79%) |
Mar 15, 2005 | 4.084 | 4.155 | 4.084 | 4.122 | 121,382 | +0.09(+2.30%) |
Mar 14, 2005 | 3.932 | 4.030 | 3.932 | 4.030 | 125,789 | +0.10(+2.49%) |
Mar 11, 2005 | 4.079 | 4.101 | 3.894 | 3.932 | 139,195 | -0.13(-3.09%) |
Mar 10, 2005 | 4.084 | 4.166 | 4.041 | 4.057 | 169,862 | -0.01(-0.13%) |
Mar 09, 2005 | 4.101 | 4.111 | 4.062 | 4.062 | 122,668 | -0.04(-0.93%) |
Mar 08, 2005 | 4.144 | 4.150 | 4.084 | 4.101 | 107,793 | -0.06(-1.44%) |
Mar 07, 2005 | 4.193 | 4.248 | 4.139 | 4.160 | 89,797 | -0.05(-1.16%) |
Mar 04, 2005 | 4.182 | 4.242 | 4.111 | 4.209 | 109,446 | +0.07(+1.71%) |
Mar 03, 2005 | 4.242 | 4.248 | 4.111 | 4.139 | 118,628 | -0.08(-1.94%) |
Mar 02, 2005 | 4.248 | 4.253 | 4.155 | 4.220 | 144,337 | -0.03(-0.64%) |
Mar 01, 2005 | 4.286 | 4.286 | 4.181 | 4.248 | 167,107 | -0.06(-1.39%) |
Feb 28, 2005 | 4.356 | 4.389 | 4.242 | 4.307 | 126,157 | -0.06(-1.37%) |
Feb 25, 2005 | 4.384 | 4.384 | 4.324 | 4.367 | 95,490 | +0.01(+0.12%) |
Feb 24, 2005 | 4.335 | 4.367 | 4.286 | 4.362 | 61,701 | +0.03(+0.63%) |
Feb 23, 2005 | 4.335 | 4.400 | 4.329 | 4.335 | 79,881 | +0.00(+0.00%) |
Feb 22, 2005 | 4.389 | 4.411 | 4.329 | 4.335 | 119,913 | -0.05(-1.24%) |
Feb 18, 2005 | 4.356 | 4.411 | 4.335 | 4.389 | 119,546 | +0.05(+1.26%) |
Feb 17, 2005 | 4.384 | 4.411 | 4.335 | 4.335 | 137,175 | -0.02(-0.50%) |
Feb 16, 2005 | 4.335 | 4.411 | 4.335 | 4.356 | 178,493 | +0.02(+0.50%) |
Feb 15, 2005 | 4.356 | 4.362 | 4.329 | 4.335 | 139,929 | -0.02(-0.50%) |
Feb 14, 2005 | 4.395 | 4.395 | 4.329 | 4.356 | 117,893 | -0.04(-0.99%) |
Feb 11, 2005 | 4.487 | 4.487 | 4.318 | 4.400 | 180,145 | -0.08(-1.82%) |
Feb 10, 2005 | 4.438 | 4.487 | 4.422 | 4.482 | 114,588 | +0.07(+1.48%) |
Feb 09, 2005 | 4.645 | 4.656 | 4.388 | 4.416 | 329,991 | -0.25(-5.26%) |
Feb 08, 2005 | 4.700 | 4.700 | 4.634 | 4.661 | 110,364 | -0.04(-0.81%) |
Feb 07, 2005 | 4.732 | 4.738 | 4.683 | 4.700 | 67,761 | -0.03(-0.58%) |
Feb 04, 2005 | 4.716 | 4.738 | 4.694 | 4.727 | 79,697 | -0.01(-0.23%) |
Feb 03, 2005 | 4.743 | 4.819 | 4.710 | 4.738 | 113,119 | -0.01(-0.11%) |
Feb 02, 2005 | 4.792 | 4.792 | 4.710 | 4.743 | 175,922 | -0.07(-1.36%) |
Feb 01, 2005 | 4.678 | 4.819 | 4.678 | 4.808 | 90,348 | +0.13(+2.79%) |
Jan 31, 2005 | 4.623 | 4.683 | 4.623 | 4.678 | 77,310 | +0.08(+1.66%) |
Jan 28, 2005 | 4.629 | 4.661 | 4.596 | 4.602 | 73,637 | -0.06(-1.29%) |
Jan 27, 2005 | 4.651 | 4.678 | 4.629 | 4.661 | 39,481 | -0.01(-0.23%) |
Jan 26, 2005 | 4.612 | 4.672 | 4.574 | 4.672 | 99,897 | +0.10(+2.14%) |
Jan 25, 2005 | 4.591 | 4.634 | 4.547 | 4.574 | 86,124 | -0.02(-0.47%) |
Jan 24, 2005 | 4.618 | 4.629 | 4.574 | 4.596 | 73,821 | -0.01(-0.12%) |
Jan 21, 2005 | 4.651 | 4.656 | 4.574 | 4.602 | 103,570 | -0.02(-0.35%) |
Jan 20, 2005 | 4.634 | 4.678 | 4.602 | 4.618 | 82,635 | -0.03(-0.70%) |
Jan 19, 2005 | 4.738 | 4.749 | 4.629 | 4.651 | 86,124 | -0.06(-1.27%) |
Jan 18, 2005 | 4.645 | 4.732 | 4.591 | 4.710 | 168,209 | +0.04(+0.82%) |
Jan 14, 2005 | 4.634 | 4.683 | 4.602 | 4.672 | 94,571 | +0.08(+1.78%) |
Jan 13, 2005 | 4.683 | 4.716 | 4.591 | 4.591 | 169,127 | -0.15(-3.10%) |
Jan 12, 2005 | 4.776 | 4.792 | 4.645 | 4.738 | 102,100 | -0.03(-0.69%) |
Jan 11, 2005 | 4.656 | 4.836 | 4.634 | 4.770 | 158,844 | +0.10(+2.10%) |
Jan 10, 2005 | 4.629 | 4.700 | 4.629 | 4.672 | 142,317 | +0.04(+0.82%) |
Jan 07, 2005 | 4.683 | 4.732 | 4.634 | 4.634 | 140,297 | -0.05(-1.16%) |
Jan 06, 2005 | 4.689 | 4.738 | 4.645 | 4.689 | 131,115 | -0.01(-0.12%) |
Jan 05, 2005 | 4.787 | 4.814 | 4.689 | 4.694 | 162,884 | -0.09(-1.93%) |
Jan 04, 2005 | 4.847 | 4.868 | 4.765 | 4.787 | 118,811 | -0.02(-0.34%) |
Jan 03, 2005 | 4.945 | 4.972 | 4.781 | 4.803 | 213,383 | -0.11(-2.33%) |
Dec 31, 2004 | 4.988 | 5.037 | 4.912 | 4.917 | 134,604 | -0.03(-0.66%) |
Dec 30, 2004 | 5.064 | 5.097 | 4.928 | 4.950 | 117,893 | -0.14(-2.68%) |
Dec 29, 2004 | 5.015 | 5.146 | 4.966 | 5.086 | 155,722 | +0.04(+0.86%) |
Dec 28, 2004 | 4.977 | 5.054 | 4.955 | 5.043 | 59,314 | +0.03(+0.65%) |
Dec 27, 2004 | 5.064 | 5.092 | 4.928 | 5.010 | 124,688 | -0.03(-0.54%) |
Dec 23, 2004 | 4.994 | 5.146 | 4.966 | 5.037 | 165,455 | +0.05(+1.09%) |
Dec 22, 2004 | 4.939 | 5.005 | 4.901 | 4.983 | 151,682 | +0.02(+0.33%) |
Dec 21, 2004 | 4.972 | 4.983 | 4.923 | 4.966 | 100,448 | -0.01(-0.11%) |
Dec 20, 2004 | 4.923 | 5.015 | 4.917 | 4.972 | 133,869 | +0.07(+1.44%) |
Dec 17, 2004 | 4.906 | 5.032 | 4.683 | 4.901 | 633,356 | +0.00(+0.00%) |
Dec 16, 2004 | 4.966 | 5.032 | 4.847 | 4.901 | 123,953 | -0.04(-0.77%) |
Dec 15, 2004 | 4.906 | 5.010 | 4.819 | 4.939 | 193,551 | +0.05(+1.00%) |
Dec 14, 2004 | 4.825 | 4.928 | 4.825 | 4.890 | 99,897 | +0.01(+0.22%) |
Dec 13, 2004 | 4.890 | 4.928 | 4.792 | 4.879 | 122,300 | +0.04(+0.90%) |
Dec 10, 2004 | 4.787 | 4.857 | 4.705 | 4.836 | 98,061 | +0.07(+1.37%) |
Dec 09, 2004 | 4.770 | 4.819 | 4.656 | 4.770 | 89,246 | +0.03(+0.57%) |
Dec 08, 2004 | 4.672 | 4.814 | 4.672 | 4.743 | 150,764 | +0.08(+1.63%) |
Dec 07, 2004 | 4.950 | 4.950 | 4.667 | 4.667 | 197,774 | -0.25(-5.09%) |
Dec 06, 2004 | 4.934 | 5.005 | 4.847 | 4.917 | 103,753 | -0.02(-0.33%) |
Dec 03, 2004 | 5.005 | 5.048 | 4.928 | 4.934 | 75,657 | -0.07(-1.41%) |
Dec 02, 2004 | 4.928 | 5.026 | 4.928 | 5.005 | 76,392 | +0.07(+1.44%) |