Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.283 | 6.288 | 6.166 | 6.189 | 987,950 | -0.09(-1.50%) |
Oct 28, 2005 | 6.279 | 6.295 | 6.194 | 6.283 | 181,247 | +0.02(+0.26%) |
Oct 27, 2005 | 6.327 | 6.362 | 6.212 | 6.267 | 180,378 | -0.06(-0.95%) |
Oct 26, 2005 | 6.396 | 6.396 | 6.304 | 6.327 | 139,521 | -0.05(-0.72%) |
Oct 25, 2005 | 6.465 | 6.495 | 6.343 | 6.373 | 192,548 | -0.07(-1.07%) |
Oct 24, 2005 | 6.371 | 6.474 | 6.350 | 6.442 | 245,575 | +0.08(+1.19%) |
Oct 21, 2005 | 6.385 | 6.419 | 6.315 | 6.366 | 274,696 | -0.05(-0.82%) |
Oct 20, 2005 | 6.348 | 6.419 | 6.348 | 6.419 | 122,570 | +0.07(+1.12%) |
Oct 19, 2005 | 6.391 | 6.391 | 6.304 | 6.348 | 206,456 | +0.00(+0.04%) |
Oct 18, 2005 | 6.467 | 6.467 | 6.327 | 6.345 | 366,841 | -0.12(-1.89%) |
Oct 17, 2005 | 6.408 | 6.523 | 6.396 | 6.467 | 156,472 | +0.08(+1.30%) |
Oct 14, 2005 | 6.306 | 6.419 | 6.281 | 6.385 | 349,455 | +0.12(+1.98%) |
Oct 13, 2005 | 5.848 | 6.263 | 5.848 | 6.260 | 1,346,098 | +0.41(+7.08%) |
Oct 12, 2005 | 6.500 | 6.500 | 5.809 | 5.846 | 1,331,320 | -0.67(-10.24%) |
Oct 11, 2005 | 6.603 | 6.605 | 6.502 | 6.513 | 117,354 | -0.09(-1.36%) |
Oct 10, 2005 | 6.615 | 6.628 | 6.598 | 6.603 | 290,343 | +0.02(+0.35%) |
Oct 07, 2005 | 6.649 | 6.654 | 6.569 | 6.580 | 209,934 | +0.08(+1.27%) |
Oct 06, 2005 | 6.615 | 6.644 | 6.497 | 6.497 | 246,009 | -0.10(-1.50%) |
Oct 05, 2005 | 6.557 | 6.624 | 6.523 | 6.596 | 397,266 | +0.04(+0.60%) |
Oct 04, 2005 | 6.656 | 6.750 | 6.557 | 6.557 | 394,658 | -0.09(-1.42%) |
Oct 03, 2005 | 6.980 | 7.006 | 6.615 | 6.651 | 1,007,944 | -0.28(-4.08%) |
Sep 30, 2005 | 6.838 | 7.017 | 6.771 | 6.934 | 426,387 | +0.11(+1.58%) |
Sep 29, 2005 | 6.787 | 6.826 | 6.783 | 6.826 | 347,716 | +0.04(+0.58%) |
Sep 28, 2005 | 6.615 | 6.810 | 6.615 | 6.787 | 472,894 | +0.06(+0.96%) |
Sep 27, 2005 | 6.822 | 6.822 | 6.674 | 6.723 | 298,167 | -0.09(-1.28%) |
Sep 26, 2005 | 6.495 | 6.842 | 6.495 | 6.810 | 726,728 | +0.34(+5.23%) |
Sep 23, 2005 | 6.431 | 6.472 | 6.350 | 6.472 | 259,918 | +0.03(+0.46%) |
Sep 22, 2005 | 6.396 | 6.463 | 6.366 | 6.442 | 1,064,882 | +0.09(+1.45%) |
Sep 21, 2005 | 6.803 | 6.803 | 6.097 | 6.350 | 1,931,132 | -0.41(-6.03%) |
Sep 20, 2005 | 6.794 | 6.891 | 6.730 | 6.757 | 380,315 | -0.02(-0.27%) |
Sep 19, 2005 | 6.702 | 6.831 | 6.702 | 6.776 | 171,250 | +0.10(+1.45%) |
Sep 16, 2005 | 6.534 | 6.718 | 6.534 | 6.679 | 495,061 | +0.17(+2.58%) |
Sep 15, 2005 | 6.559 | 6.635 | 6.488 | 6.511 | 948,832 | -0.05(-0.70%) |
Sep 14, 2005 | 6.764 | 6.785 | 6.504 | 6.557 | 432,038 | -0.18(-2.73%) |
Sep 13, 2005 | 6.771 | 6.799 | 6.741 | 6.741 | 146,475 | -0.04(-0.64%) |
Sep 12, 2005 | 6.787 | 6.803 | 6.730 | 6.785 | 89,102 | -0.00(-0.03%) |
Sep 09, 2005 | 6.651 | 6.815 | 6.651 | 6.787 | 256,441 | +0.16(+2.40%) |
Sep 08, 2005 | 6.718 | 6.718 | 6.569 | 6.628 | 811,918 | -0.13(-1.91%) |
Sep 07, 2005 | 6.858 | 6.879 | 6.730 | 6.757 | 420,737 | -0.12(-1.74%) |
Sep 06, 2005 | 6.902 | 6.930 | 6.872 | 6.877 | 334,242 | -0.03(-0.43%) |
Sep 02, 2005 | 6.948 | 6.948 | 6.808 | 6.907 | 614,589 | -0.03(-0.46%) |
Sep 01, 2005 | 6.787 | 6.971 | 6.783 | 6.939 | 596,334 | +0.13(+1.89%) |
Aug 31, 2005 | 6.672 | 6.868 | 6.626 | 6.810 | 1,295,679 | +0.18(+2.67%) |
Aug 30, 2005 | 6.672 | 6.672 | 6.603 | 6.633 | 827,131 | -0.03(-0.52%) |
Aug 29, 2005 | 6.691 | 6.764 | 6.661 | 6.667 | 323,811 | -0.02(-0.24%) |
Aug 26, 2005 | 6.615 | 6.704 | 6.598 | 6.684 | 199,502 | +0.09(+1.29%) |
Aug 25, 2005 | 6.661 | 6.681 | 6.504 | 6.598 | 390,312 | -0.02(-0.24%) |
Aug 24, 2005 | 6.654 | 6.672 | 6.603 | 6.615 | 428,995 | -0.04(-0.55%) |
Aug 23, 2005 | 6.856 | 6.879 | 6.603 | 6.651 | 452,901 | -0.18(-2.69%) |
Aug 22, 2005 | 6.868 | 6.888 | 6.810 | 6.835 | 506,362 | -0.01(-0.20%) |
Aug 19, 2005 | 6.638 | 7.003 | 6.635 | 6.849 | 903,194 | +0.21(+3.19%) |
Aug 18, 2005 | 6.500 | 6.704 | 6.460 | 6.638 | 423,779 | +0.13(+1.94%) |
Aug 17, 2005 | 6.435 | 6.552 | 6.419 | 6.511 | 406,394 | +0.07(+1.07%) |
Aug 16, 2005 | 6.458 | 6.541 | 6.442 | 6.442 | 497,235 | -0.03(-0.43%) |
Aug 15, 2005 | 6.396 | 6.546 | 6.378 | 6.470 | 1,039,238 | +0.15(+2.44%) |
Aug 12, 2005 | 6.385 | 6.511 | 6.292 | 6.315 | 1,370,004 | -0.06(-0.87%) |
Aug 11, 2005 | 6.166 | 6.437 | 6.154 | 6.371 | 1,736,411 | +0.23(+3.71%) |
Aug 10, 2005 | 6.120 | 6.198 | 6.108 | 6.143 | 812,353 | -0.00(-0.07%) |
Aug 09, 2005 | 6.315 | 6.315 | 6.118 | 6.148 | 1,225,267 | -0.11(-1.76%) |
Aug 08, 2005 | 6.327 | 6.373 | 6.154 | 6.258 | 508,535 | -0.07(-1.09%) |
Aug 05, 2005 | 6.465 | 6.523 | 6.315 | 6.327 | 1,001,859 | -0.10(-1.57%) |
Aug 04, 2005 | 6.327 | 6.474 | 6.327 | 6.428 | 1,834,206 | +0.04(+0.61%) |
Aug 03, 2005 | 6.534 | 6.557 | 6.297 | 6.389 | 1,911,138 | -0.11(-1.70%) |
Aug 02, 2005 | 5.752 | 6.569 | 5.752 | 6.500 | 11,800,206 | +1.12(+20.73%) |
Aug 01, 2005 | 5.292 | 5.384 | 5.241 | 5.384 | 954,917 | +0.09(+1.78%) |
Jul 29, 2005 | 5.464 | 5.464 | 5.188 | 5.289 | 2,517,470 | -0.16(-2.91%) |
Jul 28, 2005 | 5.591 | 5.625 | 5.418 | 5.448 | 1,470,842 | -0.14(-2.55%) |
Jul 27, 2005 | 5.637 | 5.637 | 5.556 | 5.591 | 804,529 | -0.03(-0.61%) |
Jul 26, 2005 | 5.646 | 5.683 | 5.607 | 5.625 | 549,827 | +0.04(+0.66%) |
Jul 25, 2005 | 5.556 | 5.703 | 5.556 | 5.588 | 1,479,100 | +0.07(+1.21%) |
Jul 22, 2005 | 5.522 | 5.554 | 5.510 | 5.522 | 1,081,834 | +0.03(+0.54%) |
Jul 21, 2005 | 5.407 | 5.513 | 5.388 | 5.492 | 1,646,004 | +0.09(+1.57%) |
Jul 20, 2005 | 5.395 | 5.418 | 5.372 | 5.407 | 824,523 | +0.03(+0.64%) |
Jul 19, 2005 | 5.437 | 5.519 | 5.372 | 5.372 | 737,159 | -0.01(-0.21%) |
Jul 18, 2005 | 5.522 | 5.526 | 5.361 | 5.384 | 1,011,856 | -0.06(-1.02%) |
Jul 15, 2005 | 5.269 | 5.545 | 5.257 | 5.439 | 1,387,390 | +0.21(+4.05%) |
Jul 14, 2005 | 5.161 | 5.338 | 5.149 | 5.227 | 2,437,495 | +0.08(+1.52%) |
Jul 13, 2005 | 5.156 | 5.193 | 5.142 | 5.149 | 197,763 | -0.00(-0.09%) |
Jul 12, 2005 | 5.177 | 5.188 | 5.142 | 5.154 | 910,583 | -0.01(-0.13%) |
Jul 11, 2005 | 5.200 | 5.211 | 5.117 | 5.161 | 3,405,886 | +0.17(+3.32%) |
Jul 08, 2005 | 4.967 | 4.995 | 4.832 | 4.995 | 1,497,355 | +0.03(+0.56%) |
Jul 07, 2005 | 4.889 | 4.972 | 4.884 | 4.967 | 999,685 | +0.09(+1.74%) |
Jul 06, 2005 | 4.944 | 4.944 | 4.878 | 4.882 | 563,301 | -0.06(-1.12%) |
Jul 05, 2005 | 4.937 | 4.944 | 4.912 | 4.937 | 202,979 | +0.01(+0.28%) |
Jul 01, 2005 | 4.981 | 5.016 | 4.912 | 4.924 | 1,031,849 | -0.05(-0.97%) |
Jun 30, 2005 | 4.928 | 4.981 | 4.928 | 4.972 | 563,735 | +0.05(+0.98%) |
Jun 29, 2005 | 4.832 | 5.029 | 4.825 | 4.924 | 2,636,128 | +0.12(+2.59%) |
Jun 28, 2005 | 4.751 | 4.818 | 4.751 | 4.799 | 192,982 | +0.03(+0.53%) |
Jun 27, 2005 | 4.797 | 4.806 | 4.772 | 4.774 | 1,518,218 | -0.01(-0.29%) |
Jun 24, 2005 | 4.705 | 4.861 | 4.705 | 4.788 | 1,416,946 | +0.08(+1.76%) |
Jun 23, 2005 | 4.763 | 4.779 | 4.693 | 4.705 | 513,317 | -0.01(-0.24%) |
Jun 22, 2005 | 4.785 | 4.797 | 4.684 | 4.716 | 448,120 | -0.05(-0.97%) |
Jun 21, 2005 | 4.728 | 4.809 | 4.716 | 4.763 | 445,946 | +0.00(+0.05%) |
Jun 20, 2005 | 4.496 | 4.832 | 4.452 | 4.760 | 1,359,572 | +0.26(+5.78%) |
Jun 17, 2005 | 4.314 | 4.516 | 4.314 | 4.500 | 1,701,204 | +0.20(+4.60%) |
Jun 16, 2005 | 4.325 | 4.325 | 4.268 | 4.302 | 1,127,037 | +0.03(+0.81%) |
Jun 15, 2005 | 4.178 | 4.341 | 4.146 | 4.268 | 1,260,908 | +0.11(+2.71%) |
Jun 14, 2005 | 4.107 | 4.197 | 4.088 | 4.155 | 482,891 | +0.06(+1.58%) |
Jun 13, 2005 | 4.104 | 4.118 | 4.070 | 4.091 | 199,502 | +0.00(+0.06%) |
Jun 10, 2005 | 4.100 | 4.141 | 4.072 | 4.088 | 133,870 | +0.00(+0.00%) |
Jun 09, 2005 | 4.130 | 4.141 | 4.088 | 4.088 | 86,929 | -0.04(-0.89%) |
Jun 08, 2005 | 4.164 | 4.176 | 4.118 | 4.125 | 196,460 | -0.06(-1.48%) |
Jun 07, 2005 | 4.164 | 4.243 | 4.153 | 4.187 | 554,173 | +0.04(+0.89%) |
Jun 06, 2005 | 4.072 | 4.151 | 4.072 | 4.151 | 196,460 | +0.05(+1.12%) |
Jun 03, 2005 | 4.130 | 4.162 | 4.104 | 4.104 | 185,593 | -0.04(-0.89%) |
Jun 02, 2005 | 4.098 | 4.141 | 4.086 | 4.141 | 268,176 | +0.08(+1.87%) |
Jun 01, 2005 | 4.171 | 4.222 | 4.026 | 4.065 | 505,928 | -0.11(-2.54%) |
May 31, 2005 | 4.199 | 4.199 | 4.130 | 4.171 | 904,933 | -0.03(-0.60%) |
May 27, 2005 | 4.130 | 4.233 | 4.130 | 4.197 | 765,411 | +0.10(+2.47%) |
May 26, 2005 | 4.107 | 4.164 | 4.095 | 4.095 | 742,375 | -0.01(-0.28%) |
May 25, 2005 | 4.141 | 4.141 | 4.072 | 4.107 | 847,125 | -0.02(-0.56%) |
May 24, 2005 | 4.164 | 4.187 | 4.095 | 4.130 | 2,223,649 | -0.03(-0.83%) |
May 23, 2005 | 4.176 | 4.314 | 4.146 | 4.164 | 369,014 | -0.02(-0.55%) |
May 20, 2005 | 4.141 | 4.187 | 4.084 | 4.187 | 334,677 | +0.05(+1.22%) |
May 19, 2005 | 4.162 | 4.164 | 4.104 | 4.137 | 635,017 | -0.03(-0.61%) |
May 18, 2005 | 4.141 | 4.178 | 4.075 | 4.162 | 430,299 | +0.09(+2.20%) |
May 17, 2005 | 3.934 | 4.118 | 3.909 | 4.072 | 1,220,920 | +0.17(+4.42%) |
May 16, 2005 | 3.835 | 3.992 | 3.835 | 3.900 | 1,180,933 | +0.06(+1.68%) |
May 13, 2005 | 3.785 | 3.923 | 3.785 | 3.835 | 370,753 | +0.03(+0.72%) |
May 12, 2005 | 3.796 | 3.840 | 3.785 | 3.808 | 229,058 | +0.02(+0.42%) |
May 11, 2005 | 3.716 | 3.792 | 3.693 | 3.792 | 344,674 | +0.10(+2.81%) |
May 10, 2005 | 3.716 | 3.734 | 3.681 | 3.688 | 295,124 | +0.01(+0.19%) |
May 09, 2005 | 3.693 | 3.709 | 3.681 | 3.681 | 372,926 | -0.01(-0.31%) |
May 06, 2005 | 3.750 | 3.764 | 3.681 | 3.693 | 389,877 | -0.06(-1.65%) |
May 05, 2005 | 3.679 | 3.762 | 3.660 | 3.755 | 281,650 | +0.08(+2.13%) |
May 04, 2005 | 3.663 | 3.679 | 3.624 | 3.677 | 437,688 | +0.04(+1.01%) |
May 03, 2005 | 3.566 | 3.693 | 3.566 | 3.640 | 1,079,226 | +0.22(+6.53%) |
May 02, 2005 | 3.486 | 3.486 | 3.417 | 3.417 | 78,670 | -0.06(-1.66%) |
Apr 29, 2005 | 3.440 | 3.509 | 3.440 | 3.474 | 252,529 | +0.05(+1.34%) |
Apr 28, 2005 | 3.451 | 3.463 | 3.428 | 3.428 | 32,598 | -0.02(-0.67%) |
Apr 27, 2005 | 3.417 | 3.451 | 3.417 | 3.451 | 56,069 | +0.04(+1.08%) |
Apr 26, 2005 | 3.474 | 3.479 | 3.394 | 3.414 | 44,333 | -0.07(-1.98%) |
Apr 25, 2005 | 3.497 | 3.497 | 3.474 | 3.483 | 23,036 | -0.01(-0.39%) |
Apr 22, 2005 | 3.532 | 3.532 | 3.453 | 3.497 | 186,463 | -0.01(-0.33%) |
Apr 21, 2005 | 3.474 | 3.520 | 3.474 | 3.509 | 152,126 | +0.02(+0.46%) |
Apr 20, 2005 | 3.460 | 3.495 | 3.451 | 3.493 | 2,121,072 | +0.04(+1.20%) |
Apr 19, 2005 | 3.359 | 3.451 | 3.359 | 3.451 | 2,251,466 | +0.08(+2.39%) |
Apr 18, 2005 | 3.371 | 3.405 | 3.359 | 3.371 | 773,235 | +0.00(+0.00%) |
Apr 15, 2005 | 3.350 | 3.382 | 3.348 | 3.371 | 69,543 | +0.00(+0.00%) |
Apr 14, 2005 | 3.368 | 3.382 | 3.341 | 3.371 | 36,510 | +0.00(+0.07%) |
Apr 13, 2005 | 3.396 | 3.412 | 3.368 | 3.368 | 65,196 | -0.03(-0.81%) |
Apr 12, 2005 | 3.428 | 3.428 | 3.396 | 3.396 | 208,630 | -0.04(-1.14%) |
Apr 11, 2005 | 3.433 | 3.463 | 3.405 | 3.435 | 411,609 | -0.01(-0.20%) |
Apr 08, 2005 | 3.405 | 3.449 | 3.405 | 3.442 | 26,513 | +0.04(+1.08%) |
Apr 07, 2005 | 3.417 | 3.417 | 3.405 | 3.405 | 28,251 | +0.00(+0.00%) |
Apr 06, 2005 | 3.405 | 3.419 | 3.394 | 3.405 | 447,250 | +0.00(+0.00%) |
Apr 05, 2005 | 3.493 | 3.493 | 3.371 | 3.405 | 333,373 | -0.09(-2.50%) |
Apr 04, 2005 | 3.520 | 3.541 | 3.483 | 3.493 | 59,546 | -0.00(-0.13%) |
Apr 01, 2005 | 3.474 | 3.545 | 3.474 | 3.497 | 72,151 | -0.01(-0.26%) |
Mar 31, 2005 | 3.543 | 3.550 | 3.474 | 3.506 | 292,516 | -0.04(-1.04%) |
Mar 30, 2005 | 3.589 | 3.589 | 3.520 | 3.543 | 269,480 | -0.06(-1.60%) |
Mar 29, 2005 | 3.624 | 3.624 | 3.566 | 3.601 | 269,480 | -0.02(-0.63%) |
Mar 28, 2005 | 3.681 | 3.681 | 3.621 | 3.624 | 143,867 | -0.06(-1.56%) |
Mar 24, 2005 | 3.647 | 3.681 | 3.612 | 3.681 | 174,727 | +0.02(+0.63%) |
Mar 23, 2005 | 3.700 | 3.700 | 3.640 | 3.658 | 137,348 | -0.03(-0.81%) |
Mar 22, 2005 | 3.693 | 3.700 | 3.688 | 3.688 | 100,837 | -0.00(-0.12%) |
Mar 21, 2005 | 3.716 | 3.716 | 3.681 | 3.693 | 91,275 | -0.00(-0.06%) |
Mar 18, 2005 | 3.704 | 3.704 | 3.681 | 3.695 | 1,022,287 | +0.01(+0.37%) |
Mar 17, 2005 | 3.681 | 3.704 | 3.679 | 3.681 | 778,885 | +0.00(+0.06%) |
Mar 16, 2005 | 3.681 | 3.693 | 3.656 | 3.679 | 633,279 | -0.00(-0.06%) |
Mar 15, 2005 | 3.716 | 3.727 | 3.681 | 3.681 | 432,907 | -0.03(-0.93%) |
Mar 14, 2005 | 3.716 | 3.748 | 3.716 | 3.716 | 888,416 | +0.00(+0.00%) |
Mar 11, 2005 | 3.681 | 3.716 | 3.681 | 3.716 | 422,475 | +0.04(+1.00%) |
Mar 10, 2005 | 3.716 | 3.716 | 3.677 | 3.679 | 689,783 | -0.04(-0.99%) |
Mar 09, 2005 | 3.681 | 3.748 | 3.658 | 3.716 | 607,200 | +0.03(+0.94%) |
Mar 08, 2005 | 3.681 | 3.693 | 3.670 | 3.681 | 989,689 | +0.00(+0.00%) |
Mar 07, 2005 | 3.658 | 3.716 | 3.624 | 3.681 | 875,811 | +0.02(+0.63%) |
Mar 04, 2005 | 3.647 | 3.683 | 3.635 | 3.658 | 257,745 | +0.02(+0.63%) |
Mar 03, 2005 | 3.647 | 3.651 | 3.612 | 3.635 | 241,228 | -0.01(-0.32%) |
Mar 02, 2005 | 3.647 | 3.647 | 3.612 | 3.647 | 126,047 | +0.00(+0.00%) |
Mar 01, 2005 | 3.619 | 3.647 | 3.589 | 3.647 | 276,434 | +0.02(+0.44%) |
Feb 28, 2005 | 3.624 | 3.640 | 3.603 | 3.631 | 147,779 | +0.00(+0.13%) |
Feb 25, 2005 | 3.670 | 3.674 | 3.624 | 3.626 | 237,316 | -0.04(-1.19%) |
Feb 24, 2005 | 3.736 | 3.736 | 3.660 | 3.670 | 231,666 | -0.07(-1.85%) |
Feb 23, 2005 | 3.773 | 3.773 | 3.727 | 3.739 | 213,845 | -0.03(-0.91%) |
Feb 22, 2005 | 3.819 | 3.842 | 3.764 | 3.773 | 311,206 | -0.02(-0.61%) |
Feb 18, 2005 | 3.785 | 3.842 | 3.773 | 3.796 | 232,101 | +0.00(+0.00%) |
Feb 17, 2005 | 3.693 | 3.796 | 3.681 | 3.796 | 169,946 | +0.12(+3.12%) |
Feb 16, 2005 | 3.635 | 3.681 | 3.617 | 3.681 | 606,765 | +0.03(+0.88%) |
Feb 15, 2005 | 3.670 | 3.704 | 3.520 | 3.649 | 337,285 | -0.01(-0.25%) |
Feb 14, 2005 | 3.792 | 3.792 | 3.658 | 3.658 | 398,135 | -0.13(-3.52%) |
Feb 11, 2005 | 3.785 | 3.835 | 3.773 | 3.792 | 168,642 | -0.01(-0.18%) |
Feb 10, 2005 | 3.782 | 3.819 | 3.766 | 3.798 | 185,159 | +0.02(+0.43%) |
Feb 09, 2005 | 3.826 | 3.831 | 3.739 | 3.782 | 69,108 | -0.04(-1.14%) |
Feb 08, 2005 | 3.750 | 3.831 | 3.750 | 3.826 | 200,806 | +0.08(+2.02%) |
Feb 07, 2005 | 3.716 | 3.750 | 3.716 | 3.750 | 131,697 | +0.05(+1.24%) |
Feb 04, 2005 | 3.681 | 3.727 | 3.670 | 3.704 | 1,303,938 | +0.02(+0.62%) |
Feb 03, 2005 | 3.704 | 3.716 | 3.647 | 3.681 | 287,301 | -0.03(-0.81%) |
Feb 02, 2005 | 3.762 | 3.762 | 3.704 | 3.711 | 542,003 | -0.05(-1.35%) |
Feb 01, 2005 | 3.693 | 3.762 | 3.635 | 3.762 | 293,386 | +0.07(+1.87%) |
Jan 31, 2005 | 3.658 | 3.693 | 3.640 | 3.693 | 139,521 | +0.06(+1.58%) |
Jan 28, 2005 | 3.658 | 3.679 | 3.543 | 3.635 | 3,064,254 | +0.00(+0.00%) |
Jan 27, 2005 | 3.658 | 3.693 | 3.612 | 3.635 | 1,627,749 | +0.00(+0.00%) |
Jan 26, 2005 | 3.704 | 3.718 | 3.624 | 3.635 | 2,025,450 | -0.07(-1.86%) |
Jan 25, 2005 | 3.727 | 3.739 | 3.693 | 3.704 | 799,748 | +0.00(+0.00%) |
Jan 24, 2005 | 3.732 | 3.736 | 3.693 | 3.704 | 369,014 | +0.00(+0.00%) |
Jan 21, 2005 | 3.739 | 3.743 | 3.681 | 3.704 | 305,990 | +0.00(+0.00%) |
Jan 20, 2005 | 3.750 | 3.755 | 3.704 | 3.704 | 441,165 | -0.01(-0.31%) |
Jan 19, 2005 | 3.727 | 3.773 | 3.716 | 3.716 | 508,535 | +0.02(+0.44%) |
Jan 18, 2005 | 3.716 | 3.727 | 3.670 | 3.700 | 339,458 | +0.02(+0.50%) |
Jan 14, 2005 | 3.681 | 3.704 | 3.658 | 3.681 | 232,970 | +0.01(+0.25%) |
Jan 13, 2005 | 3.658 | 3.700 | 3.635 | 3.672 | 788,013 | +0.05(+1.33%) |
Jan 12, 2005 | 3.658 | 3.681 | 3.589 | 3.624 | 495,496 | -0.03(-0.94%) |
Jan 11, 2005 | 3.693 | 3.693 | 3.647 | 3.658 | 275,130 | -0.02(-0.63%) |
Jan 10, 2005 | 3.601 | 3.683 | 3.601 | 3.681 | 312,945 | +0.08(+2.24%) |
Jan 07, 2005 | 3.670 | 3.670 | 3.601 | 3.601 | 309,902 | +0.00(+0.00%) |
Jan 06, 2005 | 3.566 | 3.635 | 3.543 | 3.601 | 1,310,023 | +0.01(+0.32%) |
Jan 05, 2005 | 3.716 | 3.716 | 3.578 | 3.589 | 501,146 | -0.09(-2.44%) |
Jan 04, 2005 | 3.762 | 3.762 | 3.635 | 3.679 | 442,904 | -0.01(-0.25%) |
Jan 03, 2005 | 3.739 | 3.785 | 3.589 | 3.688 | 451,597 | -0.05(-1.35%) |
Dec 31, 2004 | 3.647 | 3.773 | 3.624 | 3.739 | 1,876,367 | +0.12(+3.17%) |
Dec 30, 2004 | 3.624 | 3.633 | 3.467 | 3.624 | 943,616 | +0.01(+0.25%) |
Dec 29, 2004 | 3.681 | 3.700 | 3.578 | 3.614 | 231,666 | -0.06(-1.69%) |
Dec 28, 2004 | 3.665 | 3.736 | 3.647 | 3.677 | 679,786 | +0.00(+0.00%) |
Dec 27, 2004 | 3.847 | 3.854 | 3.624 | 3.677 | 1,529,084 | -0.12(-3.15%) |
Dec 23, 2004 | 3.727 | 3.877 | 3.704 | 3.796 | 2,194,528 | +0.13(+3.45%) |
Dec 22, 2004 | 3.532 | 3.704 | 3.428 | 3.670 | 1,324,801 | +0.08(+2.24%) |
Dec 21, 2004 | 3.359 | 3.591 | 3.313 | 3.589 | 1,998,067 | +0.23(+6.85%) |
Dec 20, 2004 | 3.359 | 3.497 | 3.359 | 3.359 | 735,421 | -0.02(-0.68%) |
Dec 17, 2004 | 3.359 | 3.389 | 3.304 | 3.382 | 2,074,131 | -0.00(-0.14%) |