Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.530 | 7.995 | 7.510 | 7.785 | 1,126,690 | +0.28(+3.66%) |
Oct 28, 2005 | 7.350 | 7.530 | 7.350 | 7.510 | 659,090 | +0.10(+1.42%) |
Oct 27, 2005 | 7.450 | 7.550 | 7.245 | 7.405 | 914,358 | -0.14(-1.92%) |
Oct 26, 2005 | 7.350 | 7.675 | 7.350 | 7.550 | 1,242,532 | +0.20(+2.72%) |
Oct 25, 2005 | 6.850 | 7.370 | 6.740 | 7.350 | 2,037,748 | +0.55(+8.09%) |
Oct 24, 2005 | 7.025 | 7.040 | 6.760 | 6.800 | 854,694 | -0.20(-2.86%) |
Oct 21, 2005 | 6.875 | 7.090 | 6.875 | 7.000 | 1,121,252 | +0.11(+1.60%) |
Oct 20, 2005 | 6.850 | 6.935 | 6.795 | 6.890 | 1,009,526 | +0.01(+0.22%) |
Oct 19, 2005 | 6.815 | 6.885 | 6.540 | 6.875 | 625,084 | +0.03(+0.44%) |
Oct 18, 2005 | 6.940 | 6.980 | 6.790 | 6.845 | 497,356 | -0.10(-1.37%) |
Oct 17, 2005 | 6.875 | 6.955 | 6.660 | 6.940 | 527,058 | +0.12(+1.76%) |
Oct 14, 2005 | 6.805 | 6.955 | 6.785 | 6.820 | 581,182 | +0.03(+0.44%) |
Oct 13, 2005 | 6.500 | 6.800 | 6.425 | 6.790 | 566,956 | +0.28(+4.22%) |
Oct 12, 2005 | 6.525 | 6.585 | 6.380 | 6.515 | 990,496 | -0.04(-0.53%) |
Oct 11, 2005 | 6.535 | 6.695 | 6.475 | 6.550 | 1,014,108 | +0.05(+0.77%) |
Oct 10, 2005 | 6.960 | 7.025 | 6.430 | 6.500 | 1,010,016 | -0.47(-6.74%) |
Oct 07, 2005 | 6.690 | 7.165 | 6.645 | 6.970 | 1,090,972 | +0.30(+4.58%) |
Oct 06, 2005 | 6.405 | 6.850 | 6.405 | 6.665 | 956,864 | +0.21(+3.17%) |
Oct 05, 2005 | 6.525 | 6.690 | 6.460 | 6.460 | 411,956 | -0.09(-1.37%) |
Oct 04, 2005 | 6.565 | 6.695 | 6.445 | 6.550 | 434,730 | -0.01(-0.15%) |
Oct 03, 2005 | 6.415 | 6.585 | 6.400 | 6.560 | 554,814 | +0.15(+2.42%) |
Sep 30, 2005 | 6.375 | 6.415 | 6.350 | 6.405 | 884,208 | +0.04(+0.71%) |
Sep 29, 2005 | 6.330 | 6.395 | 6.290 | 6.360 | 444,724 | +0.03(+0.47%) |
Sep 28, 2005 | 6.300 | 6.375 | 6.250 | 6.330 | 555,078 | +0.00(+0.00%) |
Sep 27, 2005 | 6.425 | 6.435 | 6.300 | 6.330 | 656,518 | -0.13(-2.01%) |
Sep 26, 2005 | 6.430 | 6.500 | 6.400 | 6.460 | 274,118 | +0.01(+0.23%) |
Sep 23, 2005 | 6.445 | 6.545 | 6.215 | 6.445 | 190,764 | +0.09(+1.42%) |
Sep 22, 2005 | 6.355 | 6.405 | 6.020 | 6.355 | 276,306 | +0.21(+3.33%) |
Sep 21, 2005 | 6.385 | 6.490 | 6.150 | 6.150 | 542,336 | -0.26(-4.13%) |
Sep 20, 2005 | 6.455 | 6.625 | 6.400 | 6.415 | 435,894 | -0.06(-0.93%) |
Sep 19, 2005 | 6.765 | 6.785 | 6.375 | 6.475 | 351,926 | -0.24(-3.57%) |
Sep 16, 2005 | 6.565 | 6.740 | 6.540 | 6.715 | 591,752 | +0.20(+2.99%) |
Sep 15, 2005 | 6.475 | 6.565 | 6.430 | 6.520 | 225,104 | +0.01(+0.23%) |
Sep 14, 2005 | 6.715 | 6.715 | 6.420 | 6.505 | 610,000 | -0.17(-2.62%) |
Sep 13, 2005 | 6.870 | 6.870 | 6.665 | 6.680 | 311,748 | -0.16(-2.27%) |
Sep 12, 2005 | 6.690 | 6.850 | 6.570 | 6.835 | 254,956 | +0.10(+1.56%) |
Sep 09, 2005 | 6.575 | 6.730 | 6.545 | 6.730 | 426,162 | +0.12(+1.82%) |
Sep 08, 2005 | 6.720 | 6.745 | 6.535 | 6.610 | 315,790 | -0.18(-2.72%) |
Sep 07, 2005 | 6.625 | 6.835 | 6.595 | 6.795 | 507,466 | +0.16(+2.33%) |
Sep 06, 2005 | 6.275 | 6.675 | 6.181 | 6.640 | 729,198 | +0.35(+5.65%) |
Sep 02, 2005 | 6.250 | 6.285 | 6.115 | 6.285 | 508,256 | +0.03(+0.48%) |
Sep 01, 2005 | 6.100 | 6.270 | 6.100 | 6.255 | 569,350 | +0.16(+2.54%) |
Aug 31, 2005 | 5.990 | 6.105 | 5.945 | 6.100 | 637,438 | +0.11(+1.92%) |
Aug 30, 2005 | 5.920 | 6.015 | 5.915 | 5.985 | 702,182 | -0.04(-0.75%) |
Aug 29, 2005 | 6.005 | 6.040 | 5.942 | 6.030 | 401,290 | -0.00(-0.08%) |
Aug 26, 2005 | 6.055 | 6.150 | 5.980 | 6.035 | 740,030 | -0.10(-1.71%) |
Aug 25, 2005 | 6.070 | 6.175 | 6.035 | 6.140 | 729,526 | +0.04(+0.66%) |
Aug 24, 2005 | 6.060 | 6.165 | 6.000 | 6.100 | 750,964 | +0.00(+0.00%) |
Aug 23, 2005 | 6.150 | 6.220 | 6.045 | 6.100 | 404,744 | -0.08(-1.21%) |
Aug 22, 2005 | 5.950 | 6.210 | 5.950 | 6.175 | 464,464 | +0.19(+3.26%) |
Aug 19, 2005 | 5.985 | 6.000 | 5.880 | 5.980 | 399,170 | -0.02(-0.33%) |
Aug 18, 2005 | 5.910 | 6.085 | 5.910 | 6.000 | 224,748 | +0.08(+1.27%) |
Aug 17, 2005 | 5.880 | 5.995 | 5.825 | 5.925 | 325,136 | +0.00(+0.00%) |
Aug 16, 2005 | 6.080 | 6.110 | 5.875 | 5.925 | 453,730 | -0.17(-2.79%) |
Aug 15, 2005 | 5.905 | 6.160 | 5.835 | 6.095 | 512,264 | +0.16(+2.70%) |
Aug 12, 2005 | 5.935 | 6.000 | 5.560 | 5.935 | 1,415,690 | +0.00(+0.00%) |
Aug 11, 2005 | 5.900 | 6.040 | 5.800 | 5.935 | 403,100 | +0.03(+0.59%) |
Aug 10, 2005 | 5.750 | 6.025 | 5.745 | 5.900 | 935,526 | +0.08(+1.46%) |
Aug 09, 2005 | 5.540 | 5.855 | 5.540 | 5.815 | 530,898 | +0.26(+4.68%) |
Aug 08, 2005 | 5.670 | 5.770 | 5.545 | 5.555 | 874,628 | -0.13(-2.29%) |
Aug 05, 2005 | 5.660 | 5.735 | 5.515 | 5.685 | 648,294 | +0.03(+0.53%) |
Aug 04, 2005 | 5.585 | 5.720 | 5.445 | 5.655 | 805,068 | +0.04(+0.71%) |
Aug 03, 2005 | 5.450 | 5.625 | 5.440 | 5.615 | 575,372 | +0.12(+2.09%) |
Aug 02, 2005 | 5.475 | 5.585 | 5.455 | 5.500 | 714,924 | -0.10(-1.79%) |
Aug 01, 2005 | 5.605 | 5.725 | 5.550 | 5.600 | 687,352 | +0.00(+0.00%) |
Jul 29, 2005 | 5.550 | 5.730 | 5.425 | 5.600 | 1,120,778 | +0.05(+0.99%) |
Jul 28, 2005 | 5.560 | 5.580 | 5.410 | 5.545 | 2,824,960 | -0.04(-0.72%) |
Jul 27, 2005 | 5.950 | 6.175 | 5.500 | 5.585 | 4,860,576 | -0.92(-14.14%) |
Jul 26, 2005 | 6.920 | 6.930 | 6.400 | 6.505 | 1,093,648 | -0.37(-5.31%) |
Jul 25, 2005 | 6.915 | 7.060 | 6.815 | 6.870 | 429,336 | -0.02(-0.36%) |
Jul 22, 2005 | 7.115 | 7.125 | 6.750 | 6.895 | 1,416,158 | -0.27(-3.77%) |
Jul 21, 2005 | 7.240 | 7.300 | 6.895 | 7.165 | 612,518 | -0.04(-0.49%) |
Jul 20, 2005 | 7.190 | 7.230 | 7.000 | 7.200 | 620,650 | +0.02(+0.28%) |
Jul 19, 2005 | 7.040 | 7.200 | 6.945 | 7.180 | 743,824 | +0.13(+1.84%) |
Jul 18, 2005 | 7.170 | 7.320 | 6.825 | 7.050 | 1,082,970 | -0.05(-0.70%) |
Jul 15, 2005 | 6.880 | 7.415 | 6.880 | 7.100 | 1,921,922 | +0.17(+2.45%) |
Jul 14, 2005 | 6.900 | 7.015 | 6.750 | 6.930 | 1,156,562 | +0.05(+0.80%) |
Jul 13, 2005 | 6.265 | 6.880 | 6.265 | 6.875 | 2,151,364 | +0.64(+10.35%) |
Jul 12, 2005 | 5.945 | 6.240 | 5.925 | 6.230 | 1,304,664 | +0.28(+4.71%) |
Jul 11, 2005 | 6.000 | 6.035 | 5.870 | 5.950 | 512,532 | +0.00(+0.00%) |
Jul 08, 2005 | 5.900 | 5.970 | 5.770 | 5.950 | 1,647,528 | +0.00(+0.00%) |
Jul 07, 2005 | 5.955 | 6.025 | 5.800 | 5.950 | 622,988 | -0.08(-1.33%) |
Jul 06, 2005 | 6.130 | 6.195 | 6.015 | 6.030 | 386,166 | -0.11(-1.79%) |
Jul 05, 2005 | 6.190 | 6.190 | 5.980 | 6.140 | 449,400 | -0.01(-0.16%) |
Jul 01, 2005 | 6.080 | 6.175 | 5.950 | 6.150 | 554,200 | +0.12(+1.91%) |
Jun 30, 2005 | 6.165 | 6.185 | 5.970 | 6.035 | 586,644 | -0.10(-1.71%) |
Jun 29, 2005 | 6.255 | 6.315 | 6.090 | 6.140 | 591,352 | -0.08(-1.37%) |
Jun 28, 2005 | 5.830 | 6.225 | 5.810 | 6.225 | 735,120 | +0.39(+6.78%) |
Jun 27, 2005 | 6.185 | 6.220 | 5.800 | 5.830 | 503,614 | -0.33(-5.28%) |
Jun 24, 2005 | 5.760 | 6.155 | 5.760 | 6.155 | 1,472,022 | +0.29(+4.94%) |
Jun 23, 2005 | 6.235 | 6.315 | 5.850 | 5.865 | 533,066 | -0.38(-6.16%) |
Jun 22, 2005 | 6.415 | 6.450 | 6.090 | 6.250 | 614,358 | -0.15(-2.34%) |
Jun 21, 2005 | 6.400 | 6.475 | 6.335 | 6.400 | 588,528 | +0.08(+1.19%) |
Jun 20, 2005 | 6.260 | 6.350 | 6.110 | 6.325 | 562,376 | +0.07(+1.12%) |
Jun 17, 2005 | 6.040 | 6.270 | 6.030 | 6.255 | 1,082,988 | +0.18(+2.96%) |
Jun 16, 2005 | 6.110 | 6.110 | 5.990 | 6.075 | 1,495,858 | -0.02(-0.41%) |
Jun 15, 2005 | 5.935 | 6.250 | 5.885 | 6.100 | 1,707,696 | +0.18(+3.04%) |
Jun 14, 2005 | 5.755 | 6.035 | 5.675 | 5.920 | 583,222 | +0.22(+3.86%) |
Jun 13, 2005 | 5.700 | 5.870 | 5.650 | 5.700 | 599,800 | -0.12(-2.15%) |
Jun 10, 2005 | 5.810 | 6.025 | 5.650 | 5.825 | 1,034,014 | -0.23(-3.88%) |
Jun 09, 2005 | 5.300 | 6.110 | 5.255 | 6.060 | 1,934,178 | +0.76(+14.34%) |
Jun 08, 2005 | 5.315 | 5.385 | 5.200 | 5.300 | 603,376 | +0.04(+0.76%) |
Jun 07, 2005 | 5.265 | 5.405 | 5.220 | 5.260 | 527,878 | +0.03(+0.57%) |
Jun 06, 2005 | 5.245 | 5.275 | 5.150 | 5.230 | 272,230 | +0.01(+0.19%) |
Jun 03, 2005 | 5.210 | 5.325 | 5.110 | 5.220 | 373,870 | -0.12(-2.34%) |
Jun 02, 2005 | 5.315 | 5.375 | 5.255 | 5.345 | 212,778 | -0.03(-0.56%) |
Jun 01, 2005 | 5.275 | 5.380 | 5.152 | 5.375 | 502,406 | +0.12(+2.38%) |
May 31, 2005 | 5.250 | 5.290 | 5.130 | 5.250 | 653,004 | +0.03(+0.48%) |
May 27, 2005 | 5.195 | 5.435 | 5.160 | 5.225 | 852,662 | -0.02(-0.38%) |
May 26, 2005 | 5.060 | 5.265 | 5.000 | 5.245 | 333,754 | +0.20(+3.86%) |
May 25, 2005 | 5.150 | 5.150 | 4.890 | 5.050 | 529,780 | -0.09(-1.85%) |
May 24, 2005 | 5.130 | 5.180 | 5.085 | 5.145 | 309,800 | -0.01(-0.10%) |
May 23, 2005 | 5.090 | 5.240 | 5.010 | 5.150 | 379,668 | +0.06(+1.08%) |
May 20, 2005 | 5.150 | 5.200 | 5.010 | 5.095 | 342,334 | -0.04(-0.68%) |
May 19, 2005 | 5.200 | 5.200 | 5.085 | 5.130 | 392,944 | -0.04(-0.87%) |
May 18, 2005 | 5.105 | 5.295 | 5.035 | 5.175 | 509,200 | +0.09(+1.87%) |
May 17, 2005 | 5.000 | 5.125 | 4.930 | 5.080 | 295,970 | +0.08(+1.60%) |
May 16, 2005 | 4.830 | 5.000 | 4.675 | 5.000 | 452,304 | +0.08(+1.52%) |
May 13, 2005 | 5.205 | 5.315 | 4.895 | 4.925 | 611,720 | -0.31(-5.92%) |
May 12, 2005 | 5.260 | 5.350 | 5.190 | 5.235 | 489,934 | -0.01(-0.19%) |
May 11, 2005 | 5.255 | 5.260 | 5.035 | 5.245 | 696,998 | +0.02(+0.38%) |
May 10, 2005 | 5.175 | 5.250 | 5.075 | 5.225 | 1,010,054 | +0.00(+0.10%) |
May 09, 2005 | 5.000 | 5.220 | 4.945 | 5.220 | 385,368 | +0.22(+4.40%) |
May 06, 2005 | 4.925 | 5.000 | 4.775 | 5.000 | 529,544 | +0.08(+1.52%) |
May 05, 2005 | 4.850 | 4.930 | 4.750 | 4.925 | 389,826 | +0.06(+1.34%) |
May 04, 2005 | 4.935 | 4.950 | 4.840 | 4.860 | 430,760 | -0.04(-0.92%) |
May 03, 2005 | 4.885 | 4.975 | 4.750 | 4.905 | 464,916 | -0.03(-0.61%) |
May 02, 2005 | 4.710 | 4.965 | 4.545 | 4.935 | 904,350 | +0.02(+0.51%) |
Apr 29, 2005 | 4.650 | 4.925 | 4.585 | 4.910 | 986,556 | +0.29(+6.16%) |
Apr 28, 2005 | 4.460 | 4.770 | 4.460 | 4.625 | 841,820 | +0.19(+4.28%) |
Apr 27, 2005 | 4.475 | 4.500 | 4.235 | 4.435 | 510,312 | -0.01(-0.11%) |
Apr 26, 2005 | 4.500 | 4.565 | 4.400 | 4.440 | 599,790 | -0.11(-2.42%) |
Apr 25, 2005 | 4.560 | 4.645 | 4.500 | 4.550 | 223,772 | -0.02(-0.44%) |
Apr 22, 2005 | 4.610 | 4.610 | 4.450 | 4.570 | 428,318 | -0.03(-0.65%) |
Apr 21, 2005 | 4.475 | 4.655 | 4.475 | 4.600 | 390,112 | +0.13(+2.91%) |
Apr 20, 2005 | 4.345 | 4.925 | 4.275 | 4.470 | 1,211,400 | +0.14(+3.35%) |
Apr 19, 2005 | 4.140 | 4.350 | 4.135 | 4.325 | 651,352 | +0.20(+4.85%) |
Apr 18, 2005 | 4.205 | 4.310 | 4.125 | 4.125 | 530,118 | -0.04(-0.84%) |
Apr 15, 2005 | 4.100 | 4.270 | 4.075 | 4.160 | 803,268 | +0.04(+0.97%) |
Apr 14, 2005 | 4.030 | 4.255 | 4.030 | 4.120 | 682,276 | +0.06(+1.48%) |
Apr 13, 2005 | 4.370 | 4.395 | 4.030 | 4.060 | 524,846 | -0.30(-6.77%) |
Apr 12, 2005 | 4.480 | 4.480 | 4.130 | 4.355 | 677,474 | -0.10(-2.35%) |
Apr 11, 2005 | 4.300 | 4.510 | 4.300 | 4.460 | 510,606 | +0.20(+4.69%) |
Apr 08, 2005 | 4.435 | 4.450 | 4.190 | 4.260 | 308,930 | -0.17(-3.73%) |
Apr 07, 2005 | 4.230 | 4.435 | 4.210 | 4.425 | 324,868 | +0.22(+5.36%) |
Apr 06, 2005 | 4.015 | 4.215 | 4.000 | 4.200 | 463,402 | +0.19(+4.74%) |
Apr 05, 2005 | 4.005 | 4.060 | 3.950 | 4.010 | 550,714 | +0.00(+0.12%) |
Apr 04, 2005 | 4.105 | 4.135 | 3.980 | 4.005 | 692,808 | -0.03(-0.74%) |
Apr 01, 2005 | 4.080 | 4.250 | 3.990 | 4.035 | 753,878 | -0.00(-0.12%) |
Mar 31, 2005 | 4.055 | 4.075 | 3.950 | 4.040 | 599,952 | +0.06(+1.64%) |
Mar 30, 2005 | 3.930 | 4.095 | 3.750 | 3.975 | 1,444,566 | +0.48(+13.90%) |
Mar 29, 2005 | 3.540 | 3.550 | 3.455 | 3.490 | 475,556 | -0.03(-0.92%) |
Mar 28, 2005 | 3.625 | 3.710 | 3.495 | 3.522 | 367,394 | -0.13(-3.49%) |
Mar 24, 2005 | 3.600 | 3.880 | 3.545 | 3.650 | 560,544 | +0.17(+4.89%) |
Mar 23, 2005 | 3.495 | 3.520 | 3.460 | 3.480 | 409,344 | -0.09(-2.52%) |
Mar 22, 2005 | 3.715 | 3.740 | 3.550 | 3.570 | 403,912 | -0.14(-3.71%) |
Mar 21, 2005 | 3.815 | 3.815 | 3.690 | 3.708 | 298,780 | -0.06(-1.53%) |
Mar 18, 2005 | 3.825 | 3.825 | 3.655 | 3.765 | 659,838 | -0.02(-0.53%) |
Mar 17, 2005 | 3.870 | 3.900 | 3.730 | 3.785 | 420,186 | -0.03(-0.92%) |
Mar 16, 2005 | 3.990 | 3.990 | 3.820 | 3.820 | 427,026 | -0.18(-4.50%) |
Mar 15, 2005 | 3.720 | 4.020 | 3.625 | 4.000 | 755,304 | +0.23(+6.10%) |
Mar 14, 2005 | 3.425 | 3.770 | 3.400 | 3.770 | 695,254 | +0.39(+11.37%) |
Mar 11, 2005 | 3.695 | 3.700 | 3.360 | 3.385 | 1,267,830 | -0.35(-9.37%) |
Mar 10, 2005 | 3.865 | 3.865 | 3.650 | 3.735 | 411,860 | -0.06(-1.71%) |
Mar 09, 2005 | 3.890 | 4.000 | 3.800 | 3.800 | 299,904 | -0.10(-2.56%) |
Mar 08, 2005 | 3.960 | 4.000 | 3.875 | 3.900 | 361,054 | -0.02(-0.64%) |
Mar 07, 2005 | 3.875 | 4.070 | 3.765 | 3.925 | 563,116 | +0.00(+0.13%) |
Mar 04, 2005 | 4.125 | 4.155 | 3.895 | 3.920 | 431,606 | -0.22(-5.31%) |
Mar 03, 2005 | 4.100 | 4.275 | 4.010 | 4.140 | 595,384 | +0.02(+0.49%) |
Mar 02, 2005 | 4.080 | 4.270 | 4.075 | 4.120 | 229,344 | +0.00(+0.00%) |
Mar 01, 2005 | 4.215 | 4.215 | 4.030 | 4.120 | 364,616 | -0.02(-0.48%) |
Feb 28, 2005 | 4.220 | 4.280 | 4.055 | 4.140 | 803,400 | -0.16(-3.72%) |
Feb 25, 2005 | 4.255 | 4.330 | 4.225 | 4.300 | 689,854 | -0.08(-1.94%) |
Feb 24, 2005 | 4.330 | 4.405 | 4.130 | 4.385 | 961,744 | +0.00(+0.00%) |
Feb 23, 2005 | 4.800 | 4.800 | 4.350 | 4.385 | 1,421,878 | -0.43(-8.93%) |
Feb 22, 2005 | 4.770 | 4.930 | 4.755 | 4.815 | 452,474 | +0.01(+0.10%) |
Feb 18, 2005 | 4.900 | 4.920 | 4.775 | 4.810 | 605,994 | -0.04(-0.82%) |
Feb 17, 2005 | 4.900 | 4.925 | 4.840 | 4.850 | 415,252 | -0.05(-1.02%) |
Feb 16, 2005 | 4.915 | 4.960 | 4.810 | 4.900 | 443,370 | -0.06(-1.21%) |
Feb 15, 2005 | 4.975 | 5.100 | 4.925 | 4.960 | 386,738 | -0.03(-0.50%) |
Feb 14, 2005 | 5.250 | 5.375 | 4.875 | 4.985 | 625,274 | -0.25(-4.87%) |
Feb 11, 2005 | 4.955 | 5.320 | 4.950 | 5.240 | 571,090 | +0.29(+5.75%) |
Feb 10, 2005 | 5.250 | 5.375 | 4.805 | 4.955 | 1,512,852 | -0.42(-7.81%) |
Feb 09, 2005 | 5.515 | 5.575 | 5.270 | 5.375 | 1,085,378 | -0.20(-3.50%) |
Feb 08, 2005 | 5.410 | 5.675 | 5.380 | 5.570 | 799,506 | +0.21(+4.01%) |
Feb 07, 2005 | 5.305 | 5.500 | 5.285 | 5.355 | 444,570 | +0.03(+0.56%) |
Feb 04, 2005 | 5.280 | 5.340 | 5.250 | 5.325 | 436,668 | +0.07(+1.24%) |
Feb 03, 2005 | 5.245 | 5.460 | 5.215 | 5.260 | 549,296 | +0.03(+0.57%) |
Feb 02, 2005 | 4.950 | 5.350 | 4.875 | 5.230 | 2,238,400 | +0.29(+5.87%) |
Feb 01, 2005 | 4.885 | 4.940 | 4.810 | 4.940 | 635,756 | +0.10(+1.96%) |
Jan 31, 2005 | 4.875 | 4.935 | 4.755 | 4.845 | 682,838 | +0.00(+0.00%) |
Jan 28, 2005 | 4.955 | 4.955 | 4.795 | 4.845 | 614,082 | -0.05(-1.02%) |
Jan 27, 2005 | 4.935 | 4.980 | 4.875 | 4.895 | 914,456 | +0.00(+0.00%) |
Jan 26, 2005 | 4.950 | 4.980 | 4.835 | 4.895 | 1,081,802 | +0.01(+0.20%) |
Jan 25, 2005 | 4.775 | 4.980 | 4.735 | 4.885 | 1,012,902 | +0.12(+2.63%) |
Jan 24, 2005 | 4.600 | 4.810 | 4.505 | 4.760 | 987,094 | +0.17(+3.70%) |
Jan 21, 2005 | 4.500 | 4.640 | 4.500 | 4.590 | 526,928 | +0.05(+1.10%) |
Jan 20, 2005 | 4.575 | 4.590 | 4.495 | 4.540 | 588,998 | -0.04(-0.87%) |
Jan 19, 2005 | 4.600 | 4.620 | 4.495 | 4.580 | 656,646 | +0.04(+0.77%) |
Jan 18, 2005 | 4.465 | 4.625 | 4.370 | 4.545 | 641,776 | +0.11(+2.48%) |
Jan 14, 2005 | 4.370 | 4.455 | 4.250 | 4.435 | 512,916 | +0.09(+2.07%) |
Jan 13, 2005 | 4.265 | 4.390 | 4.265 | 4.345 | 344,784 | +0.00(+0.00%) |
Jan 12, 2005 | 4.400 | 4.400 | 4.250 | 4.345 | 368,528 | +0.05(+1.28%) |
Jan 11, 2005 | 4.380 | 4.465 | 4.240 | 4.290 | 214,322 | -0.07(-1.61%) |
Jan 10, 2005 | 4.190 | 4.430 | 4.180 | 4.360 | 565,692 | +0.11(+2.47%) |
Jan 07, 2005 | 4.335 | 4.365 | 4.155 | 4.255 | 183,424 | -0.04(-0.93%) |
Jan 06, 2005 | 4.200 | 4.370 | 4.200 | 4.295 | 183,784 | +0.04(+1.06%) |
Jan 05, 2005 | 4.460 | 4.490 | 4.180 | 4.250 | 721,008 | -0.24(-5.35%) |
Jan 04, 2005 | 4.685 | 4.685 | 4.485 | 4.490 | 530,376 | -0.14(-3.13%) |
Jan 03, 2005 | 4.710 | 4.840 | 4.535 | 4.635 | 611,876 | -0.11(-2.22%) |
Dec 31, 2004 | 4.730 | 4.825 | 4.625 | 4.740 | 267,600 | +0.04(+0.85%) |
Dec 30, 2004 | 4.575 | 4.755 | 4.535 | 4.700 | 294,800 | +0.08(+1.84%) |
Dec 29, 2004 | 4.625 | 4.700 | 4.570 | 4.615 | 234,800 | -0.02(-0.43%) |
Dec 28, 2004 | 4.640 | 4.700 | 4.620 | 4.635 | 295,200 | -0.06(-1.17%) |
Dec 27, 2004 | 4.700 | 4.750 | 4.530 | 4.690 | 434,000 | +0.02(+0.32%) |
Dec 23, 2004 | 4.255 | 4.675 | 4.255 | 4.675 | 928,000 | +0.30(+6.86%) |
Dec 22, 2004 | 4.345 | 4.465 | 4.175 | 4.375 | 739,000 | +0.11(+2.58%) |
Dec 21, 2004 | 4.355 | 4.365 | 4.075 | 4.265 | 1,232,400 | +0.34(+8.66%) |
Dec 20, 2004 | 3.835 | 3.930 | 3.750 | 3.925 | 310,800 | +0.12(+3.09%) |
Dec 17, 2004 | 4.060 | 4.060 | 3.808 | 3.808 | 268,600 | -0.19(-4.81%) |
Dec 16, 2004 | 4.005 | 4.060 | 3.950 | 4.000 | 318,600 | -0.05(-1.23%) |
Dec 15, 2004 | 3.905 | 4.115 | 3.905 | 4.050 | 468,400 | +0.08(+2.02%) |
Dec 14, 2004 | 4.035 | 4.035 | 3.910 | 3.970 | 279,000 | +0.00(+0.00%) |
Dec 13, 2004 | 3.985 | 4.010 | 3.905 | 3.970 | 341,600 | +0.06(+1.40%) |
Dec 10, 2004 | 3.865 | 3.940 | 3.710 | 3.915 | 246,000 | +0.10(+2.76%) |
Dec 09, 2004 | 3.900 | 3.900 | 3.695 | 3.810 | 288,000 | -0.09(-2.31%) |
Dec 08, 2004 | 3.825 | 3.900 | 3.775 | 3.900 | 239,600 | +0.08(+2.23%) |
Dec 07, 2004 | 3.870 | 3.870 | 3.700 | 3.815 | 337,600 | -0.02(-0.39%) |
Dec 06, 2004 | 3.870 | 3.875 | 3.760 | 3.830 | 245,200 | +0.02(+0.52%) |
Dec 03, 2004 | 3.830 | 3.880 | 3.750 | 3.810 | 136,600 | -0.04(-1.17%) |
Dec 02, 2004 | 3.940 | 4.045 | 3.850 | 3.855 | 347,600 | -0.12(-3.02%) |
Dec 01, 2004 | 3.875 | 4.003 | 3.820 | 3.975 | 188,800 | +0.18(+4.61%) |
Nov 30, 2004 | 3.765 | 3.875 | 3.760 | 3.800 | 187,600 | -0.08(-1.94%) |
Nov 29, 2004 | 3.995 | 3.995 | 3.770 | 3.875 | 233,000 | -0.02(-0.64%) |
Nov 26, 2004 | 3.855 | 3.950 | 3.820 | 3.900 | 110,000 | -0.10(-2.50%) |
Nov 24, 2004 | 3.845 | 4.005 | 3.830 | 4.000 | 569,200 | +0.06(+1.52%) |
Nov 23, 2004 | 3.885 | 3.965 | 3.745 | 3.940 | 387,800 | +0.08(+2.07%) |
Nov 22, 2004 | 3.735 | 3.870 | 3.635 | 3.860 | 351,600 | +0.18(+4.89%) |
Nov 19, 2004 | 3.700 | 3.725 | 3.610 | 3.680 | 211,800 | -0.02(-0.54%) |
Nov 18, 2004 | 3.735 | 3.745 | 3.605 | 3.700 | 213,800 | +0.01(+0.27%) |
Nov 17, 2004 | 3.750 | 3.900 | 3.635 | 3.690 | 562,400 | -0.04(-1.07%) |
Nov 16, 2004 | 3.695 | 3.755 | 3.615 | 3.730 | 443,400 | +0.06(+1.50%) |
Nov 15, 2004 | 3.375 | 3.690 | 3.375 | 3.675 | 584,000 | +0.19(+5.60%) |
Nov 12, 2004 | 3.500 | 3.505 | 3.425 | 3.480 | 511,400 | +0.01(+0.29%) |
Nov 11, 2004 | 3.200 | 3.475 | 3.200 | 3.470 | 775,600 | +0.22(+6.77%) |
Nov 10, 2004 | 3.235 | 3.290 | 3.225 | 3.250 | 419,000 | +0.00(+0.15%) |
Nov 09, 2004 | 3.280 | 3.335 | 3.215 | 3.245 | 434,200 | +0.02(+0.62%) |
Nov 08, 2004 | 3.280 | 3.280 | 3.175 | 3.225 | 567,800 | +0.00(+0.00%) |
Nov 05, 2004 | 3.225 | 3.300 | 3.150 | 3.225 | 214,000 | +0.00(+0.00%) |
Nov 04, 2004 | 3.200 | 3.225 | 3.155 | 3.225 | 345,800 | +0.00(+0.00%) |
Nov 03, 2004 | 3.195 | 3.250 | 3.170 | 3.225 | 253,600 | +0.04(+1.42%) |
Nov 02, 2004 | 3.125 | 3.240 | 3.125 | 3.180 | 166,400 | +0.01(+0.16%) |