Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 3.362 | 3.421 | 3.362 | 3.393 | 9,401 | +0.00(+0.00%) |
Nov 29, 2005 | 3.409 | 3.409 | 3.393 | 3.393 | 11,346 | -0.02(-0.63%) |
Nov 28, 2005 | 3.433 | 3.452 | 3.415 | 3.415 | 3,565 | -0.03(-0.81%) |
Nov 25, 2005 | 3.399 | 3.443 | 3.399 | 3.443 | 3,241 | +0.04(+1.18%) |
Nov 23, 2005 | 3.393 | 3.412 | 3.393 | 3.402 | 9,401 | -0.02(-0.63%) |
Nov 22, 2005 | 3.443 | 3.443 | 3.362 | 3.424 | 22,692 | -0.03(-0.80%) |
Nov 21, 2005 | 3.532 | 3.547 | 3.424 | 3.452 | 28,527 | -0.08(-2.27%) |
Nov 18, 2005 | 3.517 | 3.547 | 3.473 | 3.532 | 20,098 | +0.08(+2.23%) |
Nov 17, 2005 | 3.455 | 3.455 | 3.455 | 3.455 | 1,620 | -0.00(-0.09%) |
Nov 16, 2005 | 3.455 | 3.458 | 3.455 | 3.458 | 5,835 | +0.02(+0.63%) |
Nov 15, 2005 | 3.409 | 3.455 | 3.409 | 3.436 | 27,879 | +0.01(+0.36%) |
Nov 14, 2005 | 3.412 | 3.424 | 3.409 | 3.424 | 1,945 | +0.02(+0.45%) |
Nov 11, 2005 | 3.399 | 3.439 | 3.353 | 3.409 | 18,153 | +0.00(+0.00%) |
Nov 10, 2005 | 3.393 | 3.409 | 3.390 | 3.409 | 6,159 | +0.01(+0.27%) |
Nov 09, 2005 | 3.517 | 3.517 | 3.399 | 3.399 | 33,714 | -0.13(-3.67%) |
Nov 08, 2005 | 3.520 | 3.541 | 3.520 | 3.529 | 13,939 | +0.01(+0.17%) |
Nov 07, 2005 | 3.532 | 3.572 | 3.520 | 3.523 | 22,368 | +0.03(+0.97%) |
Nov 04, 2005 | 3.486 | 3.498 | 3.455 | 3.489 | 18,153 | +0.03(+0.98%) |
Nov 03, 2005 | 3.529 | 3.529 | 3.455 | 3.455 | 10,697 | -0.05(-1.41%) |
Nov 02, 2005 | 3.563 | 3.563 | 3.504 | 3.504 | 5,835 | -0.06(-1.65%) |
Nov 01, 2005 | 3.584 | 3.584 | 3.560 | 3.563 | 7,456 | -0.02(-0.43%) |
Oct 31, 2005 | 3.563 | 3.594 | 3.563 | 3.578 | 11,346 | +0.00(+0.00%) |
Oct 28, 2005 | 3.609 | 3.609 | 3.578 | 3.578 | 17,181 | -0.05(-1.28%) |
Oct 27, 2005 | 3.671 | 3.671 | 3.554 | 3.625 | 338,115 | -0.04(-1.14%) |
Oct 26, 2005 | 3.578 | 3.698 | 3.578 | 3.667 | 55,434 | +0.09(+2.55%) |
Oct 25, 2005 | 3.578 | 3.578 | 3.557 | 3.575 | 19,774 | -0.00(-0.09%) |
Oct 24, 2005 | 3.615 | 3.615 | 3.557 | 3.578 | 17,829 | -0.03(-0.85%) |
Oct 21, 2005 | 3.609 | 3.621 | 3.594 | 3.609 | 21,071 | -0.03(-0.90%) |
Oct 20, 2005 | 3.671 | 3.699 | 3.640 | 3.642 | 37,604 | -0.08(-2.19%) |
Oct 19, 2005 | 3.680 | 3.748 | 3.680 | 3.723 | 48,626 | +0.05(+1.34%) |
Oct 18, 2005 | 3.640 | 3.699 | 3.640 | 3.674 | 52,192 | +0.03(+0.93%) |
Oct 17, 2005 | 3.628 | 3.640 | 3.628 | 3.640 | 21,071 | +0.03(+0.77%) |
Oct 14, 2005 | 3.625 | 3.625 | 3.612 | 3.612 | 47,329 | -0.02(-0.43%) |
Oct 13, 2005 | 3.655 | 3.659 | 3.628 | 3.628 | 23,989 | -0.05(-1.34%) |
Oct 12, 2005 | 3.696 | 3.696 | 3.668 | 3.677 | 66,780 | -0.04(-1.08%) |
Oct 11, 2005 | 3.686 | 3.733 | 3.686 | 3.717 | 24,313 | +0.03(+0.84%) |
Oct 10, 2005 | 3.671 | 3.686 | 3.671 | 3.686 | 7,131 | -0.02(-0.42%) |
Oct 07, 2005 | 3.702 | 3.729 | 3.699 | 3.702 | 16,857 | -0.02(-0.41%) |
Oct 06, 2005 | 3.841 | 3.841 | 3.717 | 3.717 | 25,609 | -0.15(-3.98%) |
Oct 05, 2005 | 3.825 | 3.871 | 3.825 | 3.871 | 11,670 | +0.02(+0.40%) |
Oct 04, 2005 | 3.890 | 3.905 | 3.856 | 3.856 | 16,532 | -0.05(-1.19%) |
Oct 03, 2005 | 3.948 | 3.948 | 3.902 | 3.902 | 21,395 | -0.08(-1.94%) |
Sep 30, 2005 | 4.001 | 4.001 | 3.979 | 3.979 | 7,131 | -0.04(-0.92%) |
Sep 29, 2005 | 3.985 | 4.016 | 3.985 | 4.016 | 11,346 | +0.02(+0.54%) |
Sep 28, 2005 | 4.007 | 4.007 | 3.995 | 3.995 | 10,049 | -0.02(-0.46%) |
Sep 27, 2005 | 3.995 | 4.038 | 3.979 | 4.013 | 172,461 | -0.01(-0.21%) |
Sep 26, 2005 | 4.010 | 4.072 | 3.995 | 4.022 | 210,066 | +0.01(+0.29%) |
Sep 23, 2005 | 4.010 | 4.010 | 3.933 | 4.010 | 8,752 | +0.11(+2.77%) |
Sep 22, 2005 | 3.862 | 3.902 | 3.856 | 3.902 | 186,077 | +0.02(+0.64%) |
Sep 21, 2005 | 3.890 | 3.890 | 3.874 | 3.878 | 15,884 | -0.02(-0.63%) |
Sep 20, 2005 | 3.819 | 3.918 | 3.819 | 3.902 | 52,192 | +0.08(+2.10%) |
Sep 19, 2005 | 3.825 | 3.825 | 3.794 | 3.822 | 11,346 | -0.01(-0.24%) |
Sep 16, 2005 | 3.822 | 3.856 | 3.810 | 3.831 | 8,428 | +0.00(+0.00%) |
Sep 15, 2005 | 3.729 | 3.837 | 3.729 | 3.831 | 13,291 | +0.11(+3.07%) |
Sep 14, 2005 | 3.754 | 3.754 | 3.717 | 3.717 | 44,412 | -0.05(-1.23%) |
Sep 13, 2005 | 3.819 | 3.819 | 3.748 | 3.763 | 46,357 | -0.06(-1.53%) |
Sep 12, 2005 | 3.862 | 3.862 | 3.794 | 3.822 | 58,027 | -0.05(-1.27%) |
Sep 09, 2005 | 3.878 | 3.881 | 3.841 | 3.871 | 19,126 | -0.01(-0.16%) |
Sep 08, 2005 | 3.887 | 3.887 | 3.878 | 3.878 | 11,994 | -0.02(-0.40%) |
Sep 07, 2005 | 3.841 | 3.893 | 3.841 | 3.893 | 19,450 | +0.02(+0.49%) |
Sep 06, 2005 | 3.887 | 3.887 | 3.841 | 3.874 | 16,208 | -0.04(-0.96%) |
Sep 02, 2005 | 3.825 | 3.918 | 3.825 | 3.911 | 19,450 | +0.01(+0.32%) |
Sep 01, 2005 | 3.918 | 3.939 | 3.887 | 3.899 | 15,884 | -0.06(-1.63%) |
Aug 31, 2005 | 3.995 | 3.995 | 3.964 | 3.964 | 2,917 | -0.03(-0.77%) |
Aug 30, 2005 | 4.022 | 4.022 | 3.995 | 3.995 | 12,318 | -0.04(-0.99%) |
Aug 29, 2005 | 4.013 | 4.087 | 4.013 | 4.035 | 39,549 | -0.02(-0.38%) |
Aug 26, 2005 | 3.992 | 4.056 | 3.992 | 4.050 | 13,291 | +0.05(+1.16%) |
Aug 25, 2005 | 3.930 | 4.004 | 3.890 | 4.004 | 18,153 | +0.04(+0.93%) |
Aug 24, 2005 | 3.979 | 3.979 | 3.961 | 3.967 | 10,049 | -0.02(-0.39%) |
Aug 23, 2005 | 3.918 | 4.010 | 3.911 | 3.982 | 30,472 | +0.08(+2.06%) |
Aug 22, 2005 | 3.964 | 3.964 | 3.902 | 3.902 | 5,510 | -0.07(-1.71%) |
Aug 19, 2005 | 3.813 | 3.970 | 3.813 | 3.970 | 25,285 | +0.14(+3.79%) |
Aug 18, 2005 | 3.831 | 3.837 | 3.825 | 3.825 | 30,796 | -0.03(-0.72%) |
Aug 17, 2005 | 3.779 | 3.856 | 3.779 | 3.853 | 200,665 | +0.08(+2.04%) |
Aug 16, 2005 | 3.671 | 3.776 | 3.671 | 3.776 | 11,346 | +0.07(+2.00%) |
Aug 15, 2005 | 3.748 | 3.779 | 3.702 | 3.702 | 44,412 | -0.09(-2.44%) |
Aug 12, 2005 | 3.748 | 3.794 | 3.748 | 3.794 | 184,780 | +0.04(+1.15%) |
Aug 11, 2005 | 3.708 | 3.810 | 3.708 | 3.751 | 223,681 | +0.03(+0.91%) |
Aug 10, 2005 | 3.686 | 3.717 | 3.686 | 3.717 | 24,961 | -0.01(-0.33%) |
Aug 09, 2005 | 3.702 | 3.751 | 3.702 | 3.729 | 42,791 | +0.01(+0.33%) |
Aug 08, 2005 | 3.615 | 3.717 | 3.615 | 3.717 | 16,208 | +0.08(+2.21%) |
Aug 05, 2005 | 3.652 | 3.652 | 3.594 | 3.637 | 42,467 | -0.02(-0.51%) |
Aug 04, 2005 | 3.717 | 3.717 | 3.655 | 3.655 | 48,302 | -0.09(-2.39%) |
Aug 03, 2005 | 3.853 | 3.856 | 3.702 | 3.745 | 35,335 | -0.13(-3.27%) |
Aug 02, 2005 | 3.930 | 3.939 | 3.859 | 3.871 | 25,609 | -0.06(-1.49%) |
Aug 01, 2005 | 4.019 | 4.026 | 3.930 | 3.930 | 18,153 | -0.08(-2.00%) |
Jul 29, 2005 | 4.019 | 4.041 | 3.995 | 4.010 | 11,994 | -0.01(-0.31%) |
Jul 28, 2005 | 4.118 | 4.118 | 3.988 | 4.022 | 21,071 | -0.14(-3.34%) |
Jul 27, 2005 | 4.118 | 4.164 | 4.118 | 4.161 | 10,373 | +0.01(+0.22%) |
Jul 26, 2005 | 4.146 | 4.152 | 4.146 | 4.152 | 972 | +0.02(+0.37%) |
Jul 25, 2005 | 4.134 | 4.149 | 4.134 | 4.137 | 10,697 | -0.00(-0.07%) |
Jul 22, 2005 | 4.072 | 4.140 | 4.072 | 4.140 | 23,016 | +0.05(+1.28%) |
Jul 21, 2005 | 4.072 | 4.087 | 4.072 | 4.087 | 4,538 | +0.03(+0.76%) |
Jul 20, 2005 | 4.087 | 4.087 | 4.056 | 4.056 | 5,510 | -0.05(-1.20%) |
Jul 19, 2005 | 4.087 | 4.106 | 4.087 | 4.106 | 9,725 | +0.02(+0.45%) |
Jul 18, 2005 | 4.081 | 4.087 | 4.081 | 4.087 | 8,752 | +0.00(+0.08%) |
Jul 15, 2005 | 4.038 | 4.084 | 4.016 | 4.084 | 13,291 | +0.06(+1.46%) |
Jul 14, 2005 | 4.026 | 4.026 | 4.010 | 4.026 | 2,593 | +0.02(+0.38%) |
Jul 13, 2005 | 4.010 | 4.053 | 3.992 | 4.010 | 51,219 | +0.00(+0.00%) |
Jul 12, 2005 | 4.056 | 4.100 | 4.010 | 4.010 | 17,829 | -0.05(-1.14%) |
Jul 11, 2005 | 4.072 | 4.072 | 4.056 | 4.056 | 14,587 | -0.01(-0.30%) |
Jul 08, 2005 | 4.087 | 4.115 | 4.069 | 4.069 | 11,346 | -0.05(-1.20%) |
Jul 07, 2005 | 4.134 | 4.158 | 4.088 | 4.118 | 16,208 | -0.03(-0.74%) |
Jul 06, 2005 | 4.164 | 4.164 | 4.137 | 4.149 | 13,939 | -0.02(-0.44%) |
Jul 05, 2005 | 4.211 | 4.226 | 4.167 | 4.167 | 3,565 | -0.03(-0.81%) |
Jul 01, 2005 | 4.226 | 4.226 | 4.198 | 4.201 | 4,538 | -0.06(-1.30%) |
Jun 30, 2005 | 4.195 | 4.257 | 4.180 | 4.257 | 7,456 | +0.08(+2.00%) |
Jun 29, 2005 | 4.164 | 4.205 | 4.153 | 4.174 | 72,939 | +0.01(+0.22%) |
Jun 28, 2005 | 4.164 | 4.164 | 4.137 | 4.164 | 3,890 | -0.01(-0.15%) |
Jun 27, 2005 | 4.167 | 4.171 | 4.167 | 4.171 | 648 | +0.00(+0.00%) |
Jun 24, 2005 | 4.211 | 4.211 | 4.171 | 4.171 | 4,538 | -0.03(-0.81%) |
Jun 23, 2005 | 4.235 | 4.235 | 4.180 | 4.205 | 5,835 | -0.02(-0.51%) |
Jun 22, 2005 | 4.245 | 4.254 | 4.226 | 4.226 | 21,395 | -0.03(-0.80%) |
Jun 21, 2005 | 4.260 | 4.263 | 4.251 | 4.260 | 18,153 | +0.00(+0.07%) |
Jun 20, 2005 | 4.195 | 4.279 | 4.195 | 4.257 | 19,450 | +0.06(+1.32%) |
Jun 17, 2005 | 4.248 | 4.248 | 4.201 | 4.201 | 11,994 | -0.08(-1.80%) |
Jun 16, 2005 | 4.248 | 4.279 | 4.232 | 4.279 | 10,049 | +0.02(+0.51%) |
Jun 15, 2005 | 4.257 | 4.257 | 4.229 | 4.257 | 5,510 | +0.02(+0.44%) |
Jun 14, 2005 | 4.257 | 4.260 | 4.195 | 4.238 | 20,747 | +0.01(+0.29%) |
Jun 13, 2005 | 4.205 | 4.226 | 4.205 | 4.226 | 4,862 | +0.02(+0.59%) |
Jun 10, 2005 | 4.134 | 4.211 | 4.134 | 4.201 | 8,752 | +0.04(+0.96%) |
Jun 09, 2005 | 4.134 | 4.164 | 4.121 | 4.161 | 3,241 | +0.01(+0.30%) |
Jun 08, 2005 | 4.164 | 4.164 | 4.149 | 4.149 | 2,593 | -0.00(-0.07%) |
Jun 07, 2005 | 4.164 | 4.164 | 4.134 | 4.152 | 10,373 | -0.01(-0.30%) |
Jun 06, 2005 | 4.177 | 4.180 | 4.164 | 4.164 | 16,857 | -0.02(-0.44%) |
Jun 03, 2005 | 4.349 | 4.349 | 4.177 | 4.183 | 67,104 | -0.13(-3.07%) |
Jun 02, 2005 | 4.316 | 4.374 | 4.288 | 4.316 | 41,818 | +0.00(+0.07%) |
Jun 01, 2005 | 4.309 | 4.343 | 4.272 | 4.312 | 25,609 | +0.04(+0.94%) |
May 31, 2005 | 4.565 | 4.581 | 4.242 | 4.272 | 112,164 | -0.20(-4.48%) |
May 27, 2005 | 4.457 | 4.488 | 4.430 | 4.473 | 44,087 | +0.06(+1.40%) |
May 26, 2005 | 4.257 | 4.473 | 4.242 | 4.411 | 145,879 | +0.23(+5.61%) |
May 25, 2005 | 4.103 | 4.192 | 4.087 | 4.177 | 122,214 | +0.09(+2.19%) |
May 24, 2005 | 4.143 | 4.149 | 4.041 | 4.087 | 132,912 | -0.06(-1.49%) |
May 23, 2005 | 4.396 | 4.396 | 4.013 | 4.149 | 608,154 | +0.68(+19.56%) |
May 20, 2005 | 3.424 | 3.501 | 3.415 | 3.470 | 34,686 | +0.05(+1.35%) |
May 19, 2005 | 3.415 | 3.452 | 3.402 | 3.424 | 31,769 | +0.01(+0.18%) |
May 18, 2005 | 3.393 | 3.424 | 3.393 | 3.418 | 16,532 | +0.02(+0.73%) |
May 17, 2005 | 3.399 | 3.399 | 3.393 | 3.393 | 7,131 | -0.02(-0.45%) |
May 16, 2005 | 3.412 | 3.415 | 3.399 | 3.409 | 21,395 | +0.02(+0.45%) |
May 13, 2005 | 3.402 | 3.402 | 3.390 | 3.393 | 28,851 | -0.01(-0.27%) |
May 12, 2005 | 3.396 | 3.433 | 3.396 | 3.402 | 30,148 | -0.02(-0.72%) |
May 11, 2005 | 3.430 | 3.439 | 3.393 | 3.427 | 65,159 | +0.00(+0.09%) |
May 10, 2005 | 3.486 | 3.486 | 3.412 | 3.424 | 119,621 | -0.01(-0.36%) |
May 09, 2005 | 3.409 | 3.436 | 3.369 | 3.436 | 60,620 | -0.05(-1.42%) |
May 06, 2005 | 3.501 | 3.514 | 3.439 | 3.486 | 54,785 | -0.15(-4.20%) |
May 05, 2005 | 3.578 | 3.640 | 3.578 | 3.638 | 168,895 | +0.08(+2.12%) |
May 04, 2005 | 3.455 | 3.594 | 3.455 | 3.563 | 64,835 | +0.14(+4.05%) |
May 03, 2005 | 3.455 | 3.455 | 3.424 | 3.424 | 20,747 | -0.08(-2.20%) |
May 02, 2005 | 3.473 | 3.501 | 3.470 | 3.501 | 4,214 | +0.00(+0.00%) |
Apr 29, 2005 | 3.547 | 3.547 | 3.455 | 3.501 | 30,796 | -0.06(-1.65%) |
Apr 28, 2005 | 3.594 | 3.594 | 3.547 | 3.560 | 28,527 | -0.06(-1.79%) |
Apr 27, 2005 | 3.686 | 3.686 | 3.625 | 3.625 | 53,813 | -0.06(-1.59%) |
Apr 26, 2005 | 3.702 | 3.702 | 3.671 | 3.683 | 7,131 | -0.05(-1.24%) |
Apr 25, 2005 | 3.763 | 3.763 | 3.702 | 3.729 | 13,615 | -0.04(-0.98%) |
Apr 22, 2005 | 3.810 | 3.813 | 3.742 | 3.766 | 23,989 | -0.09(-2.24%) |
Apr 21, 2005 | 3.871 | 3.890 | 3.810 | 3.853 | 24,961 | -0.03(-0.87%) |
Apr 20, 2005 | 3.871 | 3.887 | 3.871 | 3.887 | 4,538 | +0.00(+0.00%) |
Apr 19, 2005 | 3.884 | 3.896 | 3.871 | 3.887 | 2,917 | +0.02(+0.40%) |
Apr 18, 2005 | 4.035 | 4.038 | 3.871 | 3.871 | 17,181 | -0.14(-3.46%) |
Apr 15, 2005 | 4.041 | 4.041 | 4.010 | 4.010 | 3,241 | -0.03(-0.76%) |
Apr 14, 2005 | 4.056 | 4.060 | 4.041 | 4.041 | 7,456 | -0.02(-0.61%) |
Apr 13, 2005 | 4.087 | 4.087 | 4.066 | 4.066 | 2,917 | -0.01(-0.15%) |
Apr 12, 2005 | 4.063 | 4.072 | 4.041 | 4.072 | 7,131 | -0.00(-0.08%) |
Apr 11, 2005 | 4.109 | 4.109 | 4.063 | 4.075 | 8,104 | -0.06(-1.42%) |
Apr 08, 2005 | 4.137 | 4.137 | 4.134 | 4.134 | 1,296 | -0.01(-0.15%) |
Apr 07, 2005 | 4.140 | 4.140 | 4.140 | 4.140 | 324 | -0.00(-0.07%) |
Apr 06, 2005 | 4.143 | 4.143 | 4.143 | 4.143 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.164 | 4.164 | 4.143 | 4.143 | 2,917 | -0.00(-0.09%) |
Apr 04, 2005 | 4.186 | 4.186 | 4.147 | 4.147 | 7,780 | -0.05(-1.23%) |
Apr 01, 2005 | 4.214 | 4.214 | 4.198 | 4.198 | 5,186 | -0.02(-0.51%) |
Mar 31, 2005 | 4.242 | 4.242 | 4.220 | 4.220 | 1,620 | -0.02(-0.51%) |
Mar 30, 2005 | 4.143 | 4.257 | 4.143 | 4.242 | 9,401 | +0.11(+2.61%) |
Mar 29, 2005 | 4.127 | 4.143 | 4.127 | 4.134 | 972 | +0.00(+0.00%) |
Mar 28, 2005 | 4.134 | 4.134 | 4.134 | 4.134 | 5,186 | -0.03(-0.67%) |
Mar 24, 2005 | 4.137 | 4.164 | 4.137 | 4.161 | 1,620 | -0.00(-0.07%) |
Mar 23, 2005 | 4.180 | 4.211 | 4.164 | 4.164 | 8,104 | -0.05(-1.10%) |
Mar 22, 2005 | 4.195 | 4.211 | 4.195 | 4.211 | 2,269 | -0.00(-0.07%) |
Mar 21, 2005 | 4.177 | 4.214 | 4.171 | 4.214 | 2,593 | +0.05(+1.26%) |
Mar 18, 2005 | 4.134 | 4.161 | 4.130 | 4.161 | 15,236 | +0.03(+0.75%) |
Mar 17, 2005 | 4.130 | 4.130 | 4.130 | 4.130 | 1,296 | +0.00(+0.00%) |
Mar 16, 2005 | 4.115 | 4.130 | 4.090 | 4.130 | 1,945 | +0.00(+0.00%) |
Mar 15, 2005 | 4.140 | 4.152 | 4.121 | 4.130 | 14,587 | -0.02(-0.45%) |
Mar 14, 2005 | 4.189 | 4.189 | 4.149 | 4.149 | 4,214 | -0.02(-0.37%) |
Mar 11, 2005 | 4.208 | 4.208 | 4.137 | 4.164 | 16,532 | -0.03(-0.81%) |
Mar 10, 2005 | 4.211 | 4.238 | 4.198 | 4.198 | 11,346 | -0.06(-1.38%) |
Mar 09, 2005 | 4.232 | 4.257 | 4.211 | 4.257 | 3,565 | +0.03(+0.80%) |
Mar 08, 2005 | 4.257 | 4.297 | 4.198 | 4.223 | 12,967 | -0.02(-0.44%) |
Mar 07, 2005 | 4.137 | 4.272 | 4.137 | 4.242 | 22,368 | +0.10(+2.54%) |
Mar 04, 2005 | 4.226 | 4.242 | 4.134 | 4.137 | 35,983 | -0.10(-2.47%) |
Mar 03, 2005 | 4.257 | 4.257 | 4.226 | 4.242 | 6,807 | -0.02(-0.36%) |
Mar 02, 2005 | 4.257 | 4.257 | 4.242 | 4.257 | 8,428 | -0.02(-0.43%) |
Mar 01, 2005 | 4.288 | 4.288 | 4.275 | 4.275 | 37,928 | -0.10(-2.26%) |
Feb 28, 2005 | 4.433 | 4.433 | 4.374 | 4.374 | 15,884 | -0.07(-1.60%) |
Feb 25, 2005 | 4.479 | 4.498 | 4.442 | 4.445 | 35,659 | -0.03(-0.76%) |
Feb 24, 2005 | 4.473 | 4.498 | 4.473 | 4.479 | 13,615 | +0.02(+0.48%) |
Feb 23, 2005 | 4.427 | 4.482 | 4.427 | 4.457 | 15,884 | +0.05(+1.05%) |
Feb 22, 2005 | 4.467 | 4.467 | 4.411 | 4.411 | 11,670 | -0.06(-1.38%) |
Feb 18, 2005 | 4.491 | 4.504 | 4.473 | 4.473 | 8,428 | -0.03(-0.68%) |
Feb 17, 2005 | 4.482 | 4.528 | 4.482 | 4.504 | 6,159 | -0.03(-0.68%) |
Feb 16, 2005 | 4.581 | 4.581 | 4.535 | 4.535 | 11,994 | -0.05(-1.01%) |
Feb 15, 2005 | 4.612 | 4.612 | 4.581 | 4.581 | 2,593 | -0.02(-0.34%) |
Feb 14, 2005 | 4.541 | 4.596 | 4.535 | 4.596 | 14,912 | +0.05(+0.99%) |
Feb 11, 2005 | 4.587 | 4.587 | 4.550 | 4.551 | 2,269 | -0.04(-0.85%) |
Feb 10, 2005 | 4.565 | 4.590 | 4.565 | 4.590 | 8,104 | +0.02(+0.54%) |
Feb 09, 2005 | 4.581 | 4.581 | 4.565 | 4.565 | 5,186 | -0.04(-0.80%) |
Feb 08, 2005 | 4.602 | 4.602 | 4.602 | 4.602 | 1,296 | -0.01(-0.20%) |
Feb 07, 2005 | 4.581 | 4.627 | 4.548 | 4.612 | 25,285 | +0.01(+0.27%) |
Feb 04, 2005 | 4.599 | 4.599 | 4.565 | 4.599 | 17,181 | -0.01(-0.27%) |
Feb 03, 2005 | 4.473 | 4.612 | 4.473 | 4.612 | 22,368 | +0.13(+2.95%) |
Feb 02, 2005 | 4.528 | 4.528 | 4.479 | 4.479 | 15,236 | -0.06(-1.29%) |
Feb 01, 2005 | 4.519 | 4.547 | 4.519 | 4.538 | 6,159 | +0.00(+0.07%) |
Jan 31, 2005 | 4.528 | 4.535 | 4.528 | 4.535 | 5,835 | +0.03(+0.62%) |
Jan 28, 2005 | 4.513 | 4.513 | 4.507 | 4.507 | 972 | -0.02(-0.34%) |
Jan 27, 2005 | 4.559 | 4.559 | 4.519 | 4.522 | 9,401 | -0.04(-0.95%) |
Jan 26, 2005 | 4.562 | 4.578 | 4.562 | 4.565 | 4,538 | +0.00(+0.00%) |
Jan 25, 2005 | 4.538 | 4.593 | 4.535 | 4.565 | 62,241 | +0.00(+0.00%) |
Jan 24, 2005 | 4.359 | 4.593 | 4.359 | 4.565 | 25,609 | +0.23(+5.19%) |
Jan 21, 2005 | 4.362 | 4.362 | 4.322 | 4.340 | 4,538 | -0.02(-0.57%) |
Jan 20, 2005 | 4.365 | 4.365 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.316 | 4.365 | 4.303 | 4.365 | 14,587 | +0.05(+1.07%) |
Jan 18, 2005 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.288 | 4.319 | 4.288 | 4.319 | 1,945 | +0.02(+0.57%) |
Jan 12, 2005 | 4.282 | 4.294 | 4.282 | 4.294 | 4,538 | -0.01(-0.14%) |
Jan 11, 2005 | 4.334 | 4.334 | 4.288 | 4.300 | 7,456 | -0.06(-1.48%) |
Jan 10, 2005 | 4.411 | 4.414 | 4.257 | 4.365 | 41,170 | -0.08(-1.87%) |
Jan 07, 2005 | 4.457 | 4.457 | 4.448 | 4.448 | 5,186 | -0.03(-0.62%) |
Jan 06, 2005 | 4.581 | 4.584 | 4.476 | 4.476 | 28,527 | -0.12(-2.62%) |
Jan 05, 2005 | 4.596 | 4.596 | 4.596 | 4.596 | 1,296 | +0.00(+0.00%) |
Jan 04, 2005 | 4.590 | 4.596 | 4.581 | 4.596 | 6,807 | +0.01(+0.13%) |
Jan 03, 2005 | 4.606 | 4.606 | 4.590 | 4.590 | 6,159 | -0.02(-0.47%) |
Dec 31, 2004 | 4.525 | 4.612 | 4.525 | 4.612 | 7,131 | +0.08(+1.70%) |
Dec 30, 2004 | 4.433 | 4.547 | 4.402 | 4.535 | 48,302 | +0.11(+2.51%) |
Dec 29, 2004 | 4.365 | 4.433 | 4.365 | 4.424 | 14,912 | +0.07(+1.70%) |
Dec 28, 2004 | 4.316 | 4.349 | 4.303 | 4.349 | 5,510 | +0.03(+0.71%) |
Dec 27, 2004 | 4.319 | 4.319 | 4.303 | 4.319 | 7,780 | +0.00(+0.00%) |
Dec 23, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 4,214 | -0.02(-0.36%) |
Dec 22, 2004 | 4.303 | 4.334 | 4.303 | 4.334 | 42,142 | +0.03(+0.72%) |
Dec 21, 2004 | 4.291 | 4.303 | 4.288 | 4.303 | 13,615 | +0.02(+0.36%) |
Dec 20, 2004 | 4.303 | 4.303 | 4.288 | 4.288 | 4,862 | +0.00(+0.00%) |
Dec 17, 2004 | 4.288 | 4.300 | 4.288 | 4.288 | 3,241 | -0.01(-0.22%) |
Dec 16, 2004 | 4.269 | 4.303 | 4.269 | 4.297 | 9,725 | +0.06(+1.31%) |
Dec 15, 2004 | 4.226 | 4.272 | 4.214 | 4.242 | 10,697 | +0.02(+0.36%) |
Dec 14, 2004 | 4.257 | 4.257 | 4.214 | 4.226 | 13,291 | -0.02(-0.44%) |
Dec 13, 2004 | 4.257 | 4.257 | 4.245 | 4.245 | 18,153 | -0.01(-0.29%) |
Dec 10, 2004 | 4.272 | 4.272 | 4.257 | 4.257 | 12,318 | +0.02(+0.36%) |
Dec 09, 2004 | 4.272 | 4.272 | 4.226 | 4.242 | 10,697 | -0.03(-0.79%) |
Dec 08, 2004 | 4.272 | 4.275 | 4.245 | 4.275 | 14,263 | +0.00(+0.07%) |
Dec 07, 2004 | 4.297 | 4.297 | 4.257 | 4.272 | 12,967 | -0.03(-0.72%) |
Dec 06, 2004 | 4.349 | 4.349 | 4.300 | 4.303 | 15,560 | -0.05(-1.13%) |
Dec 03, 2004 | 4.319 | 4.353 | 4.319 | 4.353 | 6,159 | -0.00(-0.07%) |
Dec 02, 2004 | 4.312 | 4.356 | 4.312 | 4.356 | 6,807 | +0.04(+0.86%) |