Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.840 | 9.980 | 9.644 | 9.859 | 7,461,270 | +0.07(+0.70%) |
Oct 28, 2005 | 9.823 | 9.931 | 9.722 | 9.790 | 7,638,345 | +0.02(+0.23%) |
Oct 27, 2005 | 9.913 | 10.07 | 9.750 | 9.768 | 12,581,001 | -0.25(-2.54%) |
Oct 26, 2005 | 9.972 | 10.29 | 9.803 | 10.02 | 44,559,160 | +2.02(+25.29%) |
Oct 25, 2005 | 7.972 | 8.031 | 7.722 | 7.999 | 15,266,826 | +0.09(+1.10%) |
Oct 24, 2005 | 7.822 | 7.919 | 7.726 | 7.912 | 7,940,583 | +0.17(+2.15%) |
Oct 21, 2005 | 7.520 | 7.867 | 7.520 | 7.746 | 8,245,485 | +0.24(+3.20%) |
Oct 20, 2005 | 7.597 | 7.676 | 7.400 | 7.506 | 5,335,785 | -0.12(-1.56%) |
Oct 19, 2005 | 7.399 | 7.633 | 7.278 | 7.624 | 8,146,449 | +0.22(+3.00%) |
Oct 18, 2005 | 7.500 | 7.500 | 7.308 | 7.402 | 4,213,683 | -0.10(-1.29%) |
Oct 17, 2005 | 7.427 | 7.590 | 7.427 | 7.499 | 3,584,601 | +0.07(+0.88%) |
Oct 14, 2005 | 7.390 | 7.478 | 7.277 | 7.433 | 6,038,649 | +0.12(+1.61%) |
Oct 13, 2005 | 7.306 | 7.400 | 7.086 | 7.316 | 5,533,578 | -0.01(-0.17%) |
Oct 12, 2005 | 7.576 | 7.600 | 7.173 | 7.328 | 12,322,080 | -0.27(-3.58%) |
Oct 11, 2005 | 7.833 | 7.882 | 7.476 | 7.600 | 8,121,501 | -0.14(-1.77%) |
Oct 10, 2005 | 7.867 | 8.049 | 7.711 | 7.737 | 4,889,070 | -0.09(-1.11%) |
Oct 07, 2005 | 7.861 | 7.940 | 7.683 | 7.823 | 5,972,283 | +0.01(+0.07%) |
Oct 06, 2005 | 8.102 | 8.157 | 7.673 | 7.818 | 7,863,822 | -0.27(-3.38%) |
Oct 05, 2005 | 8.336 | 8.403 | 8.089 | 8.091 | 5,287,158 | -0.26(-3.10%) |
Oct 04, 2005 | 8.113 | 8.661 | 8.112 | 8.350 | 9,543,843 | +0.14(+1.69%) |
Oct 03, 2005 | 8.167 | 8.306 | 8.098 | 8.211 | 4,436,541 | +0.07(+0.83%) |
Sep 30, 2005 | 8.388 | 8.432 | 8.108 | 8.143 | 6,250,527 | -0.24(-2.82%) |
Sep 29, 2005 | 8.278 | 8.531 | 8.139 | 8.380 | 8,334,099 | +0.11(+1.30%) |
Sep 28, 2005 | 8.284 | 8.416 | 8.129 | 8.272 | 8,474,895 | +0.02(+0.23%) |
Sep 27, 2005 | 7.782 | 8.306 | 7.773 | 8.253 | 17,567,828 | +0.49(+6.33%) |
Sep 26, 2005 | 7.928 | 8.048 | 7.683 | 7.762 | 6,041,295 | -0.15(-1.95%) |
Sep 23, 2005 | 7.917 | 8.032 | 7.639 | 7.917 | 5,075,010 | +0.15(+1.90%) |
Sep 22, 2005 | 7.769 | 7.832 | 7.567 | 7.769 | 5,117,832 | +0.03(+0.34%) |
Sep 21, 2005 | 7.490 | 7.779 | 7.372 | 7.742 | 6,411,879 | +0.18(+2.34%) |
Sep 20, 2005 | 7.777 | 7.778 | 7.419 | 7.566 | 5,378,580 | -0.18(-2.38%) |
Sep 19, 2005 | 7.656 | 7.799 | 7.650 | 7.750 | 3,757,410 | +0.08(+1.10%) |
Sep 16, 2005 | 7.778 | 7.824 | 7.632 | 7.666 | 6,993,846 | -0.05(-0.71%) |
Sep 15, 2005 | 7.862 | 7.889 | 7.673 | 7.720 | 4,388,589 | -0.08(-0.97%) |
Sep 14, 2005 | 8.131 | 8.211 | 7.752 | 7.796 | 7,771,500 | -0.32(-4.00%) |
Sep 13, 2005 | 8.080 | 8.340 | 7.861 | 8.120 | 9,962,019 | +0.07(+0.87%) |
Sep 12, 2005 | 7.862 | 8.111 | 7.757 | 8.050 | 6,538,365 | +0.24(+3.06%) |
Sep 09, 2005 | 7.889 | 7.954 | 7.778 | 7.811 | 3,246,741 | -0.06(-0.76%) |
Sep 08, 2005 | 8.013 | 8.072 | 7.821 | 7.871 | 4,401,198 | -0.11(-1.43%) |
Sep 07, 2005 | 7.709 | 8.132 | 7.640 | 7.986 | 12,478,230 | +0.24(+3.16%) |
Sep 06, 2005 | 7.874 | 7.896 | 7.566 | 7.741 | 8,188,911 | -0.16(-2.01%) |
Sep 02, 2005 | 7.972 | 8.074 | 7.856 | 7.900 | 2,633,166 | -0.06(-0.73%) |
Sep 01, 2005 | 8.111 | 8.217 | 7.891 | 7.958 | 7,056,252 | -0.31(-3.74%) |
Aug 31, 2005 | 7.972 | 8.294 | 7.929 | 8.267 | 5,492,763 | +0.29(+3.64%) |
Aug 30, 2005 | 8.058 | 8.058 | 7.864 | 7.977 | 7,200,198 | -0.10(-1.18%) |
Aug 29, 2005 | 7.923 | 8.111 | 7.807 | 8.072 | 11,140,650 | -0.02(-0.27%) |
Aug 26, 2005 | 8.176 | 8.189 | 7.900 | 8.094 | 18,538,496 | -0.39(-4.62%) |
Aug 25, 2005 | 8.606 | 8.664 | 8.418 | 8.487 | 6,797,250 | -0.13(-1.56%) |
Aug 24, 2005 | 8.567 | 8.771 | 8.561 | 8.621 | 7,464,825 | -0.03(-0.36%) |
Aug 23, 2005 | 8.510 | 8.824 | 8.472 | 8.652 | 14,706,324 | +0.16(+1.88%) |
Aug 22, 2005 | 8.333 | 8.518 | 8.250 | 8.492 | 7,521,516 | +0.20(+2.44%) |
Aug 19, 2005 | 8.180 | 8.320 | 8.180 | 8.290 | 4,278,141 | +0.08(+0.95%) |
Aug 18, 2005 | 8.233 | 8.328 | 8.017 | 8.212 | 10,083,978 | -0.18(-2.11%) |
Aug 17, 2005 | 8.194 | 8.422 | 8.150 | 8.389 | 7,766,172 | +0.15(+1.85%) |
Aug 16, 2005 | 8.452 | 8.498 | 8.156 | 8.237 | 9,074,358 | -0.23(-2.67%) |
Aug 15, 2005 | 8.333 | 8.544 | 8.244 | 8.462 | 7,396,002 | +0.13(+1.61%) |
Aug 12, 2005 | 8.244 | 8.328 | 8.211 | 8.328 | 5,542,830 | +0.02(+0.20%) |
Aug 11, 2005 | 8.113 | 8.403 | 8.073 | 8.311 | 6,397,695 | +0.15(+1.89%) |
Aug 10, 2005 | 8.333 | 8.518 | 8.046 | 8.157 | 13,904,469 | -0.16(-1.91%) |
Aug 09, 2005 | 7.794 | 8.356 | 7.750 | 8.316 | 19,387,088 | +0.57(+7.30%) |
Aug 08, 2005 | 7.741 | 7.884 | 7.679 | 7.750 | 5,255,937 | +0.04(+0.56%) |
Aug 05, 2005 | 7.777 | 7.883 | 7.640 | 7.707 | 5,132,007 | -0.08(-1.01%) |
Aug 04, 2005 | 7.850 | 7.953 | 7.649 | 7.786 | 5,629,806 | -0.12(-1.57%) |
Aug 03, 2005 | 7.559 | 8.039 | 7.479 | 7.910 | 13,687,587 | +0.26(+3.44%) |
Aug 02, 2005 | 7.469 | 7.690 | 7.388 | 7.647 | 9,626,895 | +0.17(+2.21%) |
Aug 01, 2005 | 7.622 | 7.754 | 7.412 | 7.481 | 14,668,101 | -0.23(-2.98%) |
Jul 29, 2005 | 7.690 | 7.723 | 7.278 | 7.711 | 66,050,928 | -0.34(-4.20%) |
Jul 28, 2005 | 7.222 | 8.071 | 7.202 | 8.049 | 33,758,224 | +0.85(+11.76%) |
Jul 27, 2005 | 7.018 | 7.249 | 6.833 | 7.202 | 46,069,848 | +1.50(+26.35%) |
Jul 26, 2005 | 5.743 | 5.856 | 5.636 | 5.700 | 14,728,815 | +0.18(+3.20%) |
Jul 25, 2005 | 5.609 | 5.667 | 5.522 | 5.523 | 3,456,594 | -0.05(-0.92%) |
Jul 22, 2005 | 5.520 | 5.584 | 5.493 | 5.574 | 2,299,500 | +0.08(+1.50%) |
Jul 21, 2005 | 5.611 | 5.660 | 5.361 | 5.492 | 4,902,408 | -0.12(-2.12%) |
Jul 20, 2005 | 5.667 | 5.672 | 5.588 | 5.611 | 2,963,880 | -0.04(-0.79%) |
Jul 19, 2005 | 5.753 | 5.777 | 5.601 | 5.656 | 3,535,470 | -0.06(-1.07%) |
Jul 18, 2005 | 5.594 | 5.788 | 5.594 | 5.717 | 4,954,545 | +0.11(+1.92%) |
Jul 15, 2005 | 5.579 | 5.650 | 5.544 | 5.609 | 2,608,767 | +0.00(+0.08%) |
Jul 14, 2005 | 5.757 | 5.759 | 5.556 | 5.604 | 3,963,708 | -0.05(-0.96%) |
Jul 13, 2005 | 5.977 | 5.977 | 5.561 | 5.659 | 6,378,705 | -0.28(-4.70%) |
Jul 12, 2005 | 5.934 | 6.022 | 5.836 | 5.938 | 4,657,527 | +0.06(+1.02%) |
Jul 11, 2005 | 5.808 | 5.967 | 5.797 | 5.878 | 5,583,141 | +0.13(+2.18%) |
Jul 08, 2005 | 5.556 | 5.864 | 5.550 | 5.752 | 8,197,218 | +0.23(+4.10%) |
Jul 07, 2005 | 5.352 | 5.542 | 5.333 | 5.526 | 3,139,929 | +0.09(+1.70%) |
Jul 06, 2005 | 5.400 | 5.483 | 5.342 | 5.433 | 2,617,902 | +0.04(+0.68%) |
Jul 05, 2005 | 5.167 | 5.397 | 5.167 | 5.397 | 2,430,000 | +0.20(+3.94%) |
Jul 01, 2005 | 5.193 | 5.218 | 5.156 | 5.192 | 1,917,900 | +0.01(+0.19%) |
Jun 30, 2005 | 5.240 | 5.349 | 5.163 | 5.182 | 2,481,975 | -0.04(-0.83%) |
Jun 29, 2005 | 5.303 | 5.303 | 5.182 | 5.226 | 3,545,163 | -0.04(-0.68%) |
Jun 28, 2005 | 5.111 | 5.309 | 5.098 | 5.261 | 2,805,129 | +0.15(+2.91%) |
Jun 27, 2005 | 5.307 | 5.307 | 5.093 | 5.112 | 4,978,251 | -0.15(-2.87%) |
Jun 24, 2005 | 5.280 | 5.399 | 5.251 | 5.263 | 2,427,399 | -0.01(-0.27%) |
Jun 23, 2005 | 5.347 | 5.389 | 5.246 | 5.278 | 1,955,898 | -0.09(-1.76%) |
Jun 22, 2005 | 5.444 | 5.499 | 5.281 | 5.372 | 3,346,830 | -0.09(-1.57%) |
Jun 21, 2005 | 5.572 | 5.616 | 5.422 | 5.458 | 2,467,377 | -0.12(-2.13%) |
Jun 20, 2005 | 5.599 | 5.651 | 5.500 | 5.577 | 2,082,294 | -0.02(-0.42%) |
Jun 17, 2005 | 5.556 | 5.661 | 5.511 | 5.600 | 4,359,465 | +0.06(+1.16%) |
Jun 16, 2005 | 5.358 | 5.546 | 5.323 | 5.536 | 2,796,534 | +0.19(+3.49%) |
Jun 15, 2005 | 5.401 | 5.408 | 5.241 | 5.349 | 2,955,915 | -0.04(-0.72%) |
Jun 14, 2005 | 5.391 | 5.409 | 5.340 | 5.388 | 1,483,587 | -0.02(-0.31%) |
Jun 13, 2005 | 5.333 | 5.409 | 5.318 | 5.404 | 1,204,308 | +0.05(+0.98%) |
Jun 10, 2005 | 5.380 | 5.380 | 5.306 | 5.352 | 1,844,100 | -0.03(-0.62%) |
Jun 09, 2005 | 5.271 | 5.389 | 5.199 | 5.386 | 2,635,614 | +0.14(+2.69%) |
Jun 08, 2005 | 5.429 | 5.431 | 5.169 | 5.244 | 3,136,086 | -0.16(-3.00%) |
Jun 07, 2005 | 5.447 | 5.493 | 5.389 | 5.407 | 2,503,224 | -0.04(-0.73%) |
Jun 06, 2005 | 5.453 | 5.507 | 5.417 | 5.447 | 2,020,077 | -0.02(-0.33%) |
Jun 03, 2005 | 5.456 | 5.517 | 5.379 | 5.464 | 2,034,666 | +0.01(+0.14%) |
Jun 02, 2005 | 5.341 | 5.528 | 5.334 | 5.457 | 5,134,662 | +0.07(+1.36%) |
Jun 01, 2005 | 5.523 | 5.538 | 5.336 | 5.383 | 4,072,599 | -0.12(-2.12%) |
May 31, 2005 | 5.528 | 5.569 | 5.470 | 5.500 | 4,750,578 | -0.02(-0.28%) |
May 27, 2005 | 5.404 | 5.580 | 5.364 | 5.516 | 3,336,291 | +0.12(+2.25%) |
May 26, 2005 | 5.278 | 5.408 | 5.217 | 5.394 | 3,705,975 | +0.12(+2.34%) |
May 25, 2005 | 5.389 | 5.389 | 5.170 | 5.271 | 4,258,854 | -0.13(-2.41%) |
May 24, 2005 | 5.331 | 5.441 | 5.224 | 5.401 | 4,328,100 | +0.07(+1.31%) |
May 23, 2005 | 5.198 | 5.432 | 5.156 | 5.331 | 6,153,498 | +0.13(+2.50%) |
May 20, 2005 | 5.256 | 5.261 | 5.089 | 5.201 | 4,261,734 | -0.03(-0.59%) |
May 19, 2005 | 5.024 | 5.242 | 4.997 | 5.232 | 6,548,769 | +0.23(+4.57%) |
May 18, 2005 | 4.861 | 5.006 | 4.814 | 5.003 | 4,410,900 | +0.16(+3.30%) |
May 17, 2005 | 4.883 | 4.913 | 4.751 | 4.843 | 3,302,685 | -0.09(-1.91%) |
May 16, 2005 | 4.661 | 4.938 | 4.618 | 4.938 | 4,678,893 | +0.29(+6.32%) |
May 13, 2005 | 4.698 | 4.746 | 4.639 | 4.644 | 2,412,315 | -0.05(-0.99%) |
May 12, 2005 | 4.749 | 4.793 | 4.667 | 4.691 | 1,964,223 | -0.06(-1.36%) |
May 11, 2005 | 4.651 | 4.767 | 4.597 | 4.756 | 3,953,484 | +0.10(+2.15%) |
May 10, 2005 | 4.777 | 4.777 | 4.607 | 4.656 | 4,291,605 | -0.14(-2.96%) |
May 09, 2005 | 4.860 | 4.863 | 4.683 | 4.798 | 4,428,135 | -0.05(-0.99%) |
May 06, 2005 | 4.849 | 4.873 | 4.813 | 4.846 | 2,973,177 | +0.05(+1.04%) |
May 05, 2005 | 4.813 | 4.879 | 4.747 | 4.796 | 3,283,182 | -0.01(-0.12%) |
May 04, 2005 | 4.733 | 4.844 | 4.721 | 4.801 | 2,730,078 | +0.06(+1.19%) |
May 03, 2005 | 4.726 | 4.801 | 4.669 | 4.744 | 3,939,786 | +0.03(+0.66%) |
May 02, 2005 | 4.773 | 4.830 | 4.668 | 4.713 | 3,427,371 | -0.06(-1.21%) |
Apr 29, 2005 | 4.603 | 4.771 | 4.517 | 4.771 | 5,719,338 | +0.21(+4.68%) |
Apr 28, 2005 | 4.750 | 4.766 | 4.480 | 4.558 | 5,422,572 | -0.17(-3.64%) |
Apr 27, 2005 | 4.674 | 4.808 | 4.587 | 4.730 | 5,303,430 | +0.06(+1.24%) |
Apr 26, 2005 | 4.850 | 4.948 | 4.634 | 4.672 | 9,203,400 | -0.16(-3.33%) |
Apr 25, 2005 | 4.630 | 5.002 | 4.588 | 4.833 | 21,873,734 | +0.25(+5.53%) |
Apr 22, 2005 | 5.417 | 5.437 | 4.461 | 4.580 | 50,627,232 | -1.19(-20.58%) |
Apr 21, 2005 | 5.542 | 5.767 | 5.542 | 5.767 | 7,085,610 | +0.28(+5.08%) |
Apr 20, 2005 | 5.664 | 5.678 | 5.471 | 5.488 | 4,478,283 | -0.12(-2.12%) |
Apr 19, 2005 | 5.319 | 5.607 | 5.317 | 5.607 | 6,412,761 | +0.34(+6.48%) |
Apr 18, 2005 | 5.294 | 5.318 | 5.240 | 5.266 | 5,392,431 | -0.06(-1.11%) |
Apr 15, 2005 | 5.456 | 5.560 | 5.296 | 5.324 | 4,848,093 | -0.14(-2.48%) |
Apr 14, 2005 | 5.486 | 5.554 | 5.449 | 5.460 | 3,782,223 | -0.04(-0.67%) |
Apr 13, 2005 | 5.610 | 5.722 | 5.467 | 5.497 | 3,699,792 | -0.11(-1.90%) |
Apr 12, 2005 | 5.613 | 5.653 | 5.449 | 5.603 | 3,570,678 | -0.02(-0.43%) |
Apr 11, 2005 | 5.593 | 5.683 | 5.528 | 5.628 | 2,644,470 | +0.03(+0.53%) |
Apr 08, 2005 | 5.799 | 5.807 | 5.534 | 5.598 | 5,436,297 | -0.19(-3.20%) |
Apr 07, 2005 | 5.756 | 5.807 | 5.717 | 5.783 | 5,388,831 | +0.00(+0.04%) |
Apr 06, 2005 | 5.399 | 5.900 | 5.392 | 5.781 | 16,513,695 | +0.43(+8.06%) |
Apr 05, 2005 | 5.127 | 5.350 | 5.089 | 5.350 | 4,597,947 | +0.25(+4.95%) |
Apr 04, 2005 | 5.182 | 5.226 | 5.069 | 5.098 | 4,671,666 | -0.10(-1.94%) |
Apr 01, 2005 | 5.106 | 5.300 | 5.056 | 5.199 | 5,781,591 | +0.15(+2.90%) |
Mar 31, 2005 | 5.127 | 5.154 | 5.003 | 5.052 | 3,267,936 | -0.05(-0.92%) |
Mar 30, 2005 | 5.051 | 5.113 | 4.992 | 5.099 | 6,306,948 | +0.02(+0.44%) |
Mar 29, 2005 | 5.130 | 5.222 | 4.990 | 5.077 | 5,461,740 | -0.04(-0.82%) |
Mar 28, 2005 | 5.147 | 5.184 | 5.028 | 5.119 | 3,045,915 | +0.02(+0.30%) |
Mar 24, 2005 | 5.028 | 5.211 | 5.022 | 5.103 | 4,283,217 | +0.08(+1.50%) |
Mar 23, 2005 | 4.948 | 5.082 | 4.919 | 5.028 | 3,546,792 | +0.07(+1.34%) |
Mar 22, 2005 | 4.910 | 5.000 | 4.910 | 4.961 | 2,841,750 | +0.03(+0.59%) |
Mar 21, 2005 | 4.913 | 4.952 | 4.809 | 4.932 | 1,860,876 | -0.01(-0.14%) |
Mar 18, 2005 | 4.997 | 5.030 | 4.882 | 4.939 | 4,156,515 | -0.03(-0.67%) |
Mar 17, 2005 | 4.963 | 5.000 | 4.807 | 4.972 | 2,736,018 | +0.06(+1.31%) |
Mar 16, 2005 | 4.924 | 5.013 | 4.893 | 4.908 | 1,751,247 | -0.04(-0.74%) |
Mar 15, 2005 | 5.003 | 5.100 | 4.928 | 4.944 | 3,252,717 | -0.06(-1.24%) |
Mar 14, 2005 | 5.058 | 5.089 | 4.942 | 5.007 | 5,049,612 | -0.00(-0.09%) |
Mar 11, 2005 | 4.778 | 5.098 | 4.751 | 5.011 | 7,573,167 | +0.23(+4.86%) |
Mar 10, 2005 | 4.873 | 4.908 | 4.708 | 4.779 | 6,196,914 | -0.11(-2.23%) |
Mar 09, 2005 | 4.957 | 4.978 | 4.816 | 4.888 | 9,154,548 | -0.12(-2.37%) |
Mar 08, 2005 | 5.167 | 5.217 | 4.967 | 5.007 | 6,913,098 | -0.17(-3.30%) |
Mar 07, 2005 | 5.201 | 5.319 | 5.163 | 5.178 | 2,847,078 | -0.04(-0.77%) |
Mar 04, 2005 | 5.222 | 5.256 | 5.198 | 5.218 | 1,820,331 | +0.01(+0.15%) |
Mar 03, 2005 | 5.323 | 5.323 | 5.197 | 5.210 | 2,865,429 | -0.05(-0.87%) |
Mar 02, 2005 | 5.308 | 5.343 | 5.256 | 5.256 | 4,106,502 | -0.06(-1.17%) |
Mar 01, 2005 | 5.278 | 5.339 | 5.256 | 5.318 | 3,709,962 | +0.08(+1.51%) |
Feb 28, 2005 | 5.340 | 5.361 | 5.222 | 5.239 | 3,797,766 | -0.09(-1.77%) |
Feb 25, 2005 | 5.281 | 5.344 | 5.222 | 5.333 | 3,359,934 | +0.09(+1.67%) |
Feb 24, 2005 | 5.091 | 5.250 | 5.090 | 5.246 | 3,173,877 | +0.14(+2.81%) |
Feb 23, 2005 | 5.033 | 5.179 | 5.033 | 5.102 | 3,985,551 | +0.07(+1.37%) |
Feb 22, 2005 | 5.268 | 5.277 | 5.023 | 5.033 | 6,689,097 | -0.24(-4.53%) |
Feb 18, 2005 | 5.316 | 5.387 | 5.258 | 5.272 | 3,017,205 | -0.03(-0.52%) |
Feb 17, 2005 | 5.448 | 5.492 | 5.291 | 5.300 | 4,127,490 | -0.11(-2.03%) |
Feb 16, 2005 | 5.253 | 5.439 | 5.183 | 5.410 | 5,699,727 | +0.11(+2.03%) |
Feb 15, 2005 | 5.278 | 5.372 | 5.212 | 5.302 | 5,659,074 | +0.02(+0.46%) |
Feb 14, 2005 | 5.330 | 5.416 | 5.240 | 5.278 | 7,369,596 | -0.15(-2.68%) |
Feb 11, 2005 | 5.340 | 5.482 | 5.272 | 5.423 | 6,195,051 | +0.11(+1.98%) |
Feb 10, 2005 | 5.261 | 5.417 | 5.202 | 5.318 | 10,103,076 | +0.05(+0.99%) |
Feb 09, 2005 | 5.234 | 5.491 | 5.180 | 5.266 | 43,784,756 | +0.70(+15.30%) |
Feb 08, 2005 | 4.389 | 4.583 | 4.360 | 4.567 | 10,919,601 | +0.08(+1.71%) |
Feb 07, 2005 | 4.639 | 4.639 | 4.450 | 4.490 | 5,585,922 | -0.15(-3.14%) |
Feb 04, 2005 | 4.620 | 4.683 | 4.594 | 4.636 | 4,243,086 | +0.05(+1.12%) |
Feb 03, 2005 | 4.479 | 4.630 | 4.470 | 4.584 | 3,981,762 | +0.11(+2.53%) |
Feb 02, 2005 | 4.497 | 4.498 | 4.424 | 4.471 | 1,986,705 | +0.03(+0.60%) |
Feb 01, 2005 | 4.467 | 4.524 | 4.422 | 4.444 | 3,437,217 | +0.01(+0.25%) |
Jan 31, 2005 | 4.312 | 4.444 | 4.291 | 4.433 | 3,269,772 | +0.16(+3.66%) |
Jan 28, 2005 | 4.333 | 4.350 | 4.237 | 4.277 | 2,221,299 | -0.06(-1.31%) |
Jan 27, 2005 | 4.354 | 4.422 | 4.289 | 4.333 | 3,543,750 | +0.00(+0.00%) |
Jan 26, 2005 | 4.346 | 4.362 | 4.289 | 4.333 | 3,174,786 | +0.02(+0.41%) |
Jan 25, 2005 | 4.333 | 4.444 | 4.272 | 4.316 | 5,230,818 | -0.01(-0.13%) |
Jan 24, 2005 | 4.496 | 4.547 | 4.296 | 4.321 | 4,318,632 | -0.18(-4.09%) |
Jan 21, 2005 | 4.483 | 4.554 | 4.472 | 4.506 | 3,016,512 | +0.03(+0.75%) |
Jan 20, 2005 | 4.533 | 4.553 | 4.369 | 4.472 | 6,090,768 | -0.09(-1.97%) |
Jan 19, 2005 | 4.651 | 4.659 | 4.523 | 4.562 | 5,069,565 | -0.06(-1.32%) |
Jan 18, 2005 | 4.608 | 4.639 | 4.544 | 4.623 | 4,767,885 | +0.07(+1.61%) |
Jan 14, 2005 | 4.679 | 4.679 | 4.444 | 4.550 | 5,967,891 | -0.06(-1.35%) |
Jan 13, 2005 | 4.466 | 4.690 | 4.427 | 4.612 | 6,656,265 | +0.16(+3.49%) |
Jan 12, 2005 | 4.417 | 4.477 | 4.390 | 4.457 | 4,218,057 | +0.04(+1.01%) |
Jan 11, 2005 | 4.507 | 4.551 | 4.411 | 4.412 | 6,281,361 | -0.10(-2.19%) |
Jan 10, 2005 | 4.208 | 4.606 | 4.184 | 4.511 | 9,557,289 | +0.38(+9.14%) |
Jan 07, 2005 | 4.140 | 4.172 | 4.107 | 4.133 | 4,131,711 | +0.04(+1.06%) |
Jan 06, 2005 | 4.018 | 4.177 | 4.018 | 4.090 | 3,149,766 | +0.08(+2.00%) |
Jan 05, 2005 | 4.008 | 4.111 | 3.966 | 4.010 | 4,277,439 | -0.04(-0.88%) |
Jan 04, 2005 | 4.194 | 4.264 | 4.011 | 4.046 | 7,889,724 | -0.15(-3.50%) |
Jan 03, 2005 | 4.447 | 4.522 | 4.167 | 4.192 | 5,002,407 | -0.25(-5.72%) |
Dec 31, 2004 | 4.443 | 4.511 | 4.418 | 4.447 | 1,769,400 | +0.02(+0.50%) |
Dec 30, 2004 | 4.451 | 4.452 | 4.398 | 4.424 | 1,517,400 | -0.01(-0.25%) |
Dec 29, 2004 | 4.408 | 4.452 | 4.353 | 4.436 | 3,376,800 | +0.01(+0.15%) |
Dec 28, 2004 | 4.383 | 4.444 | 4.380 | 4.429 | 3,614,400 | +0.00(+0.08%) |
Dec 27, 2004 | 4.413 | 4.442 | 4.384 | 4.426 | 3,198,600 | +0.03(+0.66%) |
Dec 23, 2004 | 4.254 | 4.410 | 4.239 | 4.397 | 3,654,000 | +0.11(+2.54%) |
Dec 22, 2004 | 4.241 | 4.353 | 4.229 | 4.288 | 5,903,100 | +0.07(+1.71%) |
Dec 21, 2004 | 4.048 | 4.241 | 4.024 | 4.216 | 5,338,800 | +0.22(+5.39%) |
Dec 20, 2004 | 4.048 | 4.082 | 3.996 | 4.000 | 3,856,500 | -0.01(-0.30%) |
Dec 17, 2004 | 3.991 | 4.053 | 3.930 | 4.012 | 5,026,500 | +0.01(+0.33%) |
Dec 16, 2004 | 4.022 | 4.040 | 3.997 | 3.999 | 4,977,000 | -0.01(-0.33%) |
Dec 15, 2004 | 3.972 | 4.018 | 3.944 | 4.012 | 2,749,500 | +0.07(+1.66%) |
Dec 14, 2004 | 3.948 | 3.998 | 3.927 | 3.947 | 4,254,300 | +0.03(+0.77%) |
Dec 13, 2004 | 3.824 | 3.917 | 3.803 | 3.917 | 2,530,800 | +0.15(+3.86%) |
Dec 10, 2004 | 3.796 | 3.800 | 3.722 | 3.771 | 1,910,700 | +0.04(+0.98%) |
Dec 09, 2004 | 3.787 | 3.794 | 3.639 | 3.734 | 2,123,100 | -0.07(-1.75%) |
Dec 08, 2004 | 3.667 | 3.821 | 3.640 | 3.801 | 6,043,500 | +0.19(+5.23%) |
Dec 07, 2004 | 4.012 | 4.038 | 3.600 | 3.612 | 8,947,800 | -0.36(-9.09%) |
Dec 06, 2004 | 4.111 | 4.111 | 3.956 | 3.973 | 3,386,700 | -0.11(-2.80%) |
Dec 03, 2004 | 4.079 | 4.118 | 4.043 | 4.088 | 1,897,200 | +0.02(+0.41%) |
Dec 02, 2004 | 4.111 | 4.113 | 4.013 | 4.071 | 2,981,700 | +0.01(+0.19%) |
Dec 01, 2004 | 4.071 | 4.111 | 4.028 | 4.063 | 4,729,500 | +0.07(+1.78%) |
Nov 30, 2004 | 3.861 | 4.141 | 3.861 | 3.992 | 9,670,500 | +0.12(+3.04%) |
Nov 29, 2004 | 3.964 | 3.994 | 3.791 | 3.874 | 6,951,600 | -0.07(-1.69%) |
Nov 26, 2004 | 3.889 | 3.994 | 3.811 | 3.941 | 1,929,600 | +0.06(+1.55%) |
Nov 24, 2004 | 3.800 | 3.897 | 3.734 | 3.881 | 3,439,800 | +0.08(+2.22%) |
Nov 23, 2004 | 3.711 | 3.799 | 3.646 | 3.797 | 3,293,100 | +0.10(+2.71%) |
Nov 22, 2004 | 3.611 | 3.708 | 3.536 | 3.697 | 1,679,400 | +0.10(+2.75%) |
Nov 19, 2004 | 3.681 | 3.746 | 3.559 | 3.598 | 2,816,100 | -0.14(-3.63%) |
Nov 18, 2004 | 3.672 | 3.747 | 3.627 | 3.733 | 3,520,800 | +0.06(+1.69%) |
Nov 17, 2004 | 3.590 | 3.680 | 3.558 | 3.671 | 3,811,500 | +0.17(+4.79%) |
Nov 16, 2004 | 3.554 | 3.628 | 3.470 | 3.503 | 4,020,300 | -0.03(-0.79%) |
Nov 15, 2004 | 3.546 | 3.556 | 3.500 | 3.531 | 2,223,000 | -0.02(-0.66%) |
Nov 12, 2004 | 3.511 | 3.556 | 3.477 | 3.554 | 1,309,500 | -0.00(-0.03%) |
Nov 11, 2004 | 3.556 | 3.578 | 3.477 | 3.556 | 3,193,200 | +0.01(+0.31%) |
Nov 10, 2004 | 3.361 | 3.590 | 3.361 | 3.544 | 5,607,000 | +0.12(+3.40%) |
Nov 09, 2004 | 3.390 | 3.444 | 3.379 | 3.428 | 2,555,100 | +0.01(+0.19%) |
Nov 08, 2004 | 3.457 | 3.457 | 3.369 | 3.421 | 1,636,200 | -0.00(-0.13%) |
Nov 05, 2004 | 3.417 | 3.456 | 3.350 | 3.426 | 3,682,800 | +0.02(+0.49%) |
Nov 04, 2004 | 3.441 | 3.444 | 3.333 | 3.409 | 4,165,200 | -0.04(-1.03%) |
Nov 03, 2004 | 3.330 | 3.448 | 3.323 | 3.444 | 6,465,600 | +0.12(+3.75%) |
Nov 02, 2004 | 3.333 | 3.364 | 3.289 | 3.320 | 5,904,000 | +0.01(+0.17%) |