Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.188 | 5.205 | 5.113 | 5.126 | 87,950,976 | -0.05(-0.97%) |
Nov 29, 2005 | 5.177 | 5.196 | 5.152 | 5.176 | 53,702,668 | +0.00(+0.00%) |
Nov 28, 2005 | 5.122 | 5.179 | 5.098 | 5.176 | 69,651,448 | +0.04(+0.77%) |
Nov 25, 2005 | 5.075 | 5.153 | 5.039 | 5.136 | 24,026,782 | +0.06(+1.19%) |
Nov 23, 2005 | 5.029 | 5.120 | 5.029 | 5.075 | 53,337,988 | +0.01(+0.10%) |
Nov 22, 2005 | 4.986 | 5.145 | 4.975 | 5.070 | 79,546,496 | +0.01(+0.24%) |
Nov 21, 2005 | 5.062 | 5.101 | 5.031 | 5.058 | 56,525,196 | -0.02(-0.41%) |
Nov 18, 2005 | 5.202 | 5.212 | 5.012 | 5.079 | 239,200,992 | +0.07(+1.38%) |
Nov 17, 2005 | 4.923 | 5.062 | 4.920 | 5.010 | 122,973,224 | +0.13(+2.58%) |
Nov 16, 2005 | 4.863 | 4.936 | 4.834 | 4.884 | 76,657,984 | +0.03(+0.53%) |
Nov 15, 2005 | 4.868 | 4.958 | 4.820 | 4.858 | 76,011,968 | -0.01(-0.28%) |
Nov 14, 2005 | 4.880 | 4.884 | 4.782 | 4.872 | 72,447,928 | -0.06(-1.12%) |
Nov 11, 2005 | 4.885 | 4.967 | 4.841 | 4.927 | 60,398,932 | +0.04(+0.88%) |
Nov 10, 2005 | 4.860 | 4.908 | 4.790 | 4.884 | 56,812,888 | +0.01(+0.14%) |
Nov 09, 2005 | 4.932 | 4.946 | 4.873 | 4.877 | 41,922,268 | -0.05(-1.09%) |
Nov 08, 2005 | 4.887 | 4.965 | 4.875 | 4.930 | 47,946,476 | -0.03(-0.66%) |
Nov 07, 2005 | 4.925 | 4.982 | 4.910 | 4.963 | 49,668,588 | +0.03(+0.70%) |
Nov 04, 2005 | 4.967 | 4.967 | 4.872 | 4.929 | 51,311,972 | -0.04(-0.73%) |
Nov 03, 2005 | 4.974 | 5.017 | 4.934 | 4.965 | 59,069,288 | -0.01(-0.17%) |
Nov 02, 2005 | 4.880 | 5.025 | 4.837 | 4.974 | 79,435,352 | +0.09(+1.80%) |
Nov 01, 2005 | 4.804 | 4.932 | 4.804 | 4.885 | 106,267,880 | +0.04(+0.86%) |
Oct 31, 2005 | 4.830 | 4.872 | 4.806 | 4.844 | 76,906,312 | +0.01(+0.29%) |
Oct 28, 2005 | 4.673 | 4.853 | 4.632 | 4.830 | 78,857,656 | +0.20(+4.33%) |
Oct 27, 2005 | 4.633 | 4.663 | 4.578 | 4.630 | 68,513,408 | -0.03(-0.59%) |
Oct 26, 2005 | 4.702 | 4.784 | 4.410 | 4.657 | 89,396,976 | -0.09(-1.89%) |
Oct 25, 2005 | 4.803 | 4.870 | 4.733 | 4.747 | 59,572,900 | -0.13(-2.73%) |
Oct 24, 2005 | 4.777 | 4.887 | 4.751 | 4.880 | 48,931,120 | +0.12(+2.47%) |
Oct 21, 2005 | 4.759 | 4.827 | 4.709 | 4.763 | 49,702,740 | +0.03(+0.55%) |
Oct 20, 2005 | 4.780 | 4.873 | 4.711 | 4.737 | 52,152,480 | -0.04(-0.80%) |
Oct 19, 2005 | 4.733 | 4.780 | 4.671 | 4.775 | 54,394,988 | -0.02(-0.32%) |
Oct 18, 2005 | 4.716 | 4.823 | 4.703 | 4.790 | 50,398,532 | +0.06(+1.28%) |
Oct 17, 2005 | 4.759 | 4.811 | 4.709 | 4.730 | 35,056,980 | -0.03(-0.58%) |
Oct 14, 2005 | 4.706 | 4.766 | 4.647 | 4.758 | 45,845,788 | +0.05(+1.10%) |
Oct 13, 2005 | 4.613 | 4.735 | 4.595 | 4.706 | 69,405,432 | -0.01(-0.22%) |
Oct 12, 2005 | 4.656 | 4.751 | 4.635 | 4.716 | 91,134,712 | +0.01(+0.22%) |
Oct 11, 2005 | 4.607 | 4.720 | 4.607 | 4.706 | 62,299,332 | +0.10(+2.14%) |
Oct 10, 2005 | 4.682 | 4.728 | 4.602 | 4.607 | 66,914,592 | -0.07(-1.59%) |
Oct 07, 2005 | 4.630 | 4.690 | 4.600 | 4.682 | 77,290,672 | +0.04(+0.78%) |
Oct 06, 2005 | 4.758 | 4.782 | 4.611 | 4.645 | 92,009,952 | -0.10(-2.11%) |
Oct 05, 2005 | 4.932 | 4.932 | 4.746 | 4.746 | 76,652,768 | -0.19(-3.78%) |
Oct 04, 2005 | 4.993 | 5.017 | 4.863 | 4.932 | 119,147,536 | -0.06(-1.21%) |
Oct 03, 2005 | 5.044 | 5.067 | 4.956 | 4.993 | 71,444,760 | -0.05(-1.03%) |
Sep 30, 2005 | 5.032 | 5.086 | 4.951 | 5.044 | 73,744,576 | +0.04(+0.90%) |
Sep 29, 2005 | 4.898 | 5.036 | 4.865 | 4.999 | 64,187,580 | +0.07(+1.47%) |
Sep 28, 2005 | 4.903 | 4.974 | 4.872 | 4.927 | 51,721,808 | +0.03(+0.53%) |
Sep 27, 2005 | 4.998 | 4.998 | 4.894 | 4.901 | 63,921,304 | -0.10(-1.97%) |
Sep 26, 2005 | 4.963 | 5.027 | 4.949 | 4.999 | 85,744,944 | +0.08(+1.65%) |
Sep 23, 2005 | 4.915 | 4.942 | 4.744 | 4.918 | 66,677,840 | +0.08(+1.64%) |
Sep 22, 2005 | 4.853 | 4.894 | 4.773 | 4.839 | 69,439,584 | -0.01(-0.28%) |
Sep 21, 2005 | 4.837 | 4.899 | 4.773 | 4.853 | 64,250,676 | -0.03(-0.67%) |
Sep 20, 2005 | 4.885 | 5.098 | 4.868 | 4.885 | 103,432,040 | -0.10(-2.08%) |
Sep 19, 2005 | 4.989 | 4.993 | 4.887 | 4.989 | 82,843,688 | +0.09(+1.91%) |
Sep 16, 2005 | 4.835 | 4.898 | 4.816 | 4.896 | 100,355,968 | +0.08(+1.69%) |
Sep 15, 2005 | 4.742 | 4.815 | 4.735 | 4.815 | 36,672,000 | +0.06(+1.35%) |
Sep 14, 2005 | 4.744 | 4.797 | 4.737 | 4.751 | 44,399,796 | -0.01(-0.11%) |
Sep 13, 2005 | 4.785 | 4.792 | 4.744 | 4.756 | 46,298,460 | -0.04(-0.76%) |
Sep 12, 2005 | 4.803 | 4.806 | 4.778 | 4.792 | 41,115,336 | -0.01(-0.25%) |
Sep 09, 2005 | 4.811 | 4.834 | 4.782 | 4.804 | 92,173,768 | -0.01(-0.14%) |
Sep 08, 2005 | 4.768 | 4.815 | 4.751 | 4.811 | 98,545,296 | +0.07(+1.42%) |
Sep 07, 2005 | 4.751 | 4.780 | 4.739 | 4.744 | 70,844,480 | +0.04(+0.77%) |
Sep 06, 2005 | 4.777 | 4.811 | 4.702 | 4.708 | 108,167,696 | -0.06(-1.27%) |
Sep 02, 2005 | 4.794 | 4.823 | 4.768 | 4.768 | 51,428,324 | -0.05(-1.08%) |
Sep 01, 2005 | 4.777 | 4.820 | 4.728 | 4.820 | 64,550,524 | +0.02(+0.50%) |
Aug 31, 2005 | 4.668 | 4.816 | 4.656 | 4.796 | 109,306,896 | +0.11(+2.44%) |
Aug 30, 2005 | 4.616 | 4.694 | 4.606 | 4.682 | 74,059,472 | +0.07(+1.54%) |
Aug 29, 2005 | 4.647 | 4.661 | 4.578 | 4.611 | 68,148,144 | -0.06(-1.18%) |
Aug 26, 2005 | 4.649 | 4.708 | 4.619 | 4.666 | 80,938,080 | +0.02(+0.41%) |
Aug 25, 2005 | 4.574 | 4.671 | 4.562 | 4.647 | 78,887,752 | +0.03(+0.67%) |
Aug 24, 2005 | 4.647 | 4.680 | 4.600 | 4.616 | 96,276,736 | +0.00(+0.04%) |
Aug 23, 2005 | 4.595 | 4.618 | 4.578 | 4.614 | 72,981,056 | +0.03(+0.68%) |
Aug 22, 2005 | 4.576 | 4.635 | 4.557 | 4.583 | 76,519,632 | +0.01(+0.15%) |
Aug 19, 2005 | 4.606 | 4.609 | 4.561 | 4.576 | 63,366,176 | -0.03(-0.60%) |
Aug 18, 2005 | 4.569 | 4.628 | 4.561 | 4.604 | 135,629,440 | -0.03(-0.63%) |
Aug 17, 2005 | 4.438 | 4.706 | 4.438 | 4.633 | 359,751,680 | +0.54(+13.16%) |
Aug 16, 2005 | 4.189 | 4.362 | 4.087 | 4.094 | 76,525,424 | -0.07(-1.62%) |
Aug 15, 2005 | 4.148 | 4.196 | 4.127 | 4.162 | 44,150,884 | +0.01(+0.25%) |
Aug 12, 2005 | 4.094 | 4.188 | 4.091 | 4.151 | 60,953,484 | -0.03(-0.62%) |
Aug 11, 2005 | 4.146 | 4.222 | 4.136 | 4.177 | 50,926,452 | +0.01(+0.17%) |
Aug 10, 2005 | 4.248 | 4.267 | 4.162 | 4.170 | 39,132,160 | -0.07(-1.67%) |
Aug 09, 2005 | 4.267 | 4.284 | 4.222 | 4.241 | 40,083,228 | -0.01(-0.24%) |
Aug 08, 2005 | 4.276 | 4.305 | 4.232 | 4.251 | 29,733,194 | -0.01(-0.28%) |
Aug 05, 2005 | 4.213 | 4.284 | 4.194 | 4.264 | 52,553,632 | +0.04(+0.90%) |
Aug 04, 2005 | 4.253 | 4.307 | 4.208 | 4.226 | 49,271,488 | -0.03(-0.61%) |
Aug 03, 2005 | 4.181 | 4.260 | 4.172 | 4.251 | 46,398,600 | +0.05(+1.19%) |
Aug 02, 2005 | 4.232 | 4.250 | 4.184 | 4.201 | 39,349,812 | -0.03(-0.73%) |
Aug 01, 2005 | 4.255 | 4.264 | 4.215 | 4.232 | 43,264,068 | -0.02(-0.49%) |
Jul 29, 2005 | 4.213 | 4.279 | 4.201 | 4.253 | 53,261,576 | +0.02(+0.53%) |
Jul 28, 2005 | 4.250 | 4.260 | 4.208 | 4.231 | 43,889,820 | -0.05(-1.17%) |
Jul 27, 2005 | 4.201 | 4.296 | 4.179 | 4.281 | 56,389,744 | +0.07(+1.72%) |
Jul 26, 2005 | 4.189 | 4.229 | 4.151 | 4.208 | 42,303,160 | +0.01(+0.25%) |
Jul 25, 2005 | 4.158 | 4.232 | 4.156 | 4.198 | 36,399,356 | +0.02(+0.50%) |
Jul 22, 2005 | 4.189 | 4.207 | 4.139 | 4.177 | 50,803,156 | -0.02(-0.45%) |
Jul 21, 2005 | 4.250 | 4.267 | 4.189 | 4.196 | 53,577,056 | -0.08(-1.78%) |
Jul 20, 2005 | 4.207 | 4.308 | 4.184 | 4.272 | 77,606,152 | +0.04(+0.86%) |
Jul 19, 2005 | 4.307 | 4.324 | 4.215 | 4.236 | 102,332,200 | -0.07(-1.61%) |
Jul 18, 2005 | 4.308 | 4.331 | 4.283 | 4.305 | 87,956,192 | -0.00(-0.08%) |
Jul 15, 2005 | 4.255 | 4.317 | 4.255 | 4.308 | 102,484,440 | +0.06(+1.30%) |
Jul 14, 2005 | 4.264 | 4.272 | 4.234 | 4.253 | 86,366,640 | +0.03(+0.82%) |
Jul 13, 2005 | 4.155 | 4.246 | 4.153 | 4.219 | 71,464,440 | +0.05(+1.29%) |
Jul 12, 2005 | 4.172 | 4.189 | 4.146 | 4.165 | 55,871,660 | -0.00(-0.08%) |
Jul 11, 2005 | 4.207 | 4.222 | 4.162 | 4.169 | 58,123,432 | -0.03(-0.62%) |
Jul 08, 2005 | 4.129 | 4.200 | 4.129 | 4.194 | 68,164,352 | +0.02(+0.54%) |
Jul 07, 2005 | 4.077 | 4.175 | 4.060 | 4.172 | 83,160,328 | +0.03(+0.79%) |
Jul 06, 2005 | 4.112 | 4.220 | 4.096 | 4.139 | 63,189,044 | +0.04(+1.05%) |
Jul 05, 2005 | 3.991 | 4.112 | 3.982 | 4.096 | 98,353,112 | +0.04(+0.98%) |
Jul 01, 2005 | 4.120 | 4.125 | 4.053 | 4.056 | 46,849,536 | -0.01(-0.13%) |
Jun 30, 2005 | 4.115 | 4.160 | 4.060 | 4.061 | 64,567,312 | -0.10(-2.33%) |
Jun 29, 2005 | 4.103 | 4.181 | 4.093 | 4.158 | 44,805,576 | +0.07(+1.73%) |
Jun 28, 2005 | 4.086 | 4.112 | 4.051 | 4.087 | 41,619,524 | +0.03(+0.64%) |
Jun 27, 2005 | 4.094 | 4.103 | 4.030 | 4.061 | 41,223,584 | -0.05(-1.22%) |
Jun 24, 2005 | 4.189 | 4.191 | 4.084 | 4.112 | 58,398,968 | -0.10(-2.42%) |
Jun 23, 2005 | 4.224 | 4.246 | 4.175 | 4.213 | 68,230,920 | -0.02(-0.45%) |
Jun 22, 2005 | 4.246 | 4.267 | 4.219 | 4.232 | 72,136,496 | -0.02(-0.45%) |
Jun 21, 2005 | 4.118 | 4.267 | 4.099 | 4.251 | 101,450,016 | +0.13(+3.19%) |
Jun 20, 2005 | 4.099 | 4.134 | 4.077 | 4.120 | 48,765,564 | -0.01(-0.25%) |
Jun 17, 2005 | 4.160 | 4.172 | 4.113 | 4.131 | 79,905,392 | +0.00(+0.04%) |
Jun 16, 2005 | 4.094 | 4.146 | 4.091 | 4.129 | 67,301,848 | +0.00(+0.08%) |
Jun 15, 2005 | 4.103 | 4.148 | 4.032 | 4.125 | 62,691,224 | +0.01(+0.13%) |
Jun 14, 2005 | 4.108 | 4.125 | 4.086 | 4.120 | 58,107,800 | -0.01(-0.17%) |
Jun 13, 2005 | 4.025 | 4.129 | 4.017 | 4.127 | 110,621,488 | +0.07(+1.66%) |
Jun 10, 2005 | 3.970 | 4.060 | 3.947 | 4.060 | 77,064,920 | +0.13(+3.25%) |
Jun 09, 2005 | 3.868 | 3.963 | 3.866 | 3.932 | 47,050,980 | +0.06(+1.47%) |
Jun 08, 2005 | 3.904 | 3.911 | 3.868 | 3.875 | 34,359,452 | -0.01(-0.36%) |
Jun 07, 2005 | 3.892 | 3.935 | 3.887 | 3.889 | 30,807,560 | -0.01(-0.31%) |
Jun 06, 2005 | 3.927 | 3.965 | 3.887 | 3.901 | 33,140,948 | -0.02(-0.62%) |
Jun 03, 2005 | 3.896 | 3.934 | 3.889 | 3.925 | 39,675,132 | +0.01(+0.18%) |
Jun 02, 2005 | 3.892 | 3.923 | 3.878 | 3.918 | 40,234,312 | +0.00(+0.00%) |
Jun 01, 2005 | 3.878 | 3.937 | 3.878 | 3.918 | 47,856,172 | +0.03(+0.76%) |
May 31, 2005 | 3.896 | 3.908 | 3.880 | 3.889 | 64,531,420 | -0.04(-1.14%) |
May 27, 2005 | 3.939 | 3.963 | 3.921 | 3.934 | 32,251,240 | -0.04(-1.00%) |
May 26, 2005 | 3.942 | 4.017 | 3.934 | 3.973 | 70,574,728 | +0.03(+0.79%) |
May 25, 2005 | 3.889 | 3.944 | 3.882 | 3.942 | 50,425,160 | +0.02(+0.44%) |
May 24, 2005 | 3.873 | 3.927 | 3.861 | 3.925 | 41,572,636 | +0.03(+0.75%) |
May 23, 2005 | 3.871 | 3.927 | 3.871 | 3.896 | 61,595,440 | +0.01(+0.22%) |
May 20, 2005 | 3.887 | 3.930 | 3.877 | 3.887 | 60,286,636 | -0.00(-0.04%) |
May 19, 2005 | 3.861 | 3.896 | 3.840 | 3.889 | 73,996,376 | -0.01(-0.18%) |
May 18, 2005 | 3.816 | 3.941 | 3.775 | 3.896 | 198,186,944 | +0.17(+4.64%) |
May 17, 2005 | 3.590 | 3.723 | 3.585 | 3.723 | 92,978,968 | +0.09(+2.57%) |
May 16, 2005 | 3.552 | 3.636 | 3.529 | 3.630 | 54,884,124 | +0.07(+1.89%) |
May 13, 2005 | 3.500 | 3.585 | 3.476 | 3.562 | 74,421,840 | +0.08(+2.33%) |
May 12, 2005 | 3.533 | 3.548 | 3.481 | 3.481 | 55,380,788 | -0.07(-1.99%) |
May 11, 2005 | 3.538 | 3.552 | 3.495 | 3.552 | 50,001,432 | +0.02(+0.54%) |
May 10, 2005 | 3.541 | 3.557 | 3.507 | 3.533 | 53,408,028 | -0.05(-1.40%) |
May 09, 2005 | 3.533 | 3.593 | 3.529 | 3.583 | 52,448,856 | -0.04(-1.14%) |
May 06, 2005 | 3.619 | 3.643 | 3.597 | 3.624 | 37,759,680 | +0.01(+0.24%) |
May 05, 2005 | 3.624 | 3.640 | 3.574 | 3.616 | 39,348,652 | -0.02(-0.48%) |
May 04, 2005 | 3.628 | 3.654 | 3.588 | 3.633 | 50,229,504 | +0.01(+0.14%) |
May 03, 2005 | 3.623 | 3.674 | 3.595 | 3.628 | 52,182,000 | +0.01(+0.14%) |
May 02, 2005 | 3.554 | 3.628 | 3.550 | 3.623 | 71,931,584 | +0.09(+2.44%) |
Apr 29, 2005 | 3.507 | 3.554 | 3.497 | 3.536 | 68,508,776 | +0.03(+0.84%) |
Apr 28, 2005 | 3.446 | 3.531 | 3.422 | 3.507 | 84,373,040 | +0.02(+0.64%) |
Apr 27, 2005 | 3.498 | 3.503 | 3.445 | 3.484 | 103,008,312 | -0.05(-1.47%) |
Apr 26, 2005 | 3.567 | 3.567 | 3.498 | 3.536 | 93,418,320 | -0.11(-2.99%) |
Apr 25, 2005 | 3.628 | 3.649 | 3.612 | 3.645 | 35,737,140 | +0.06(+1.54%) |
Apr 22, 2005 | 3.619 | 3.643 | 3.567 | 3.590 | 58,688,976 | -0.05(-1.42%) |
Apr 21, 2005 | 3.576 | 3.668 | 3.567 | 3.642 | 60,224,116 | +0.08(+2.38%) |
Apr 20, 2005 | 3.550 | 3.588 | 3.547 | 3.557 | 49,098,988 | -0.01(-0.29%) |
Apr 19, 2005 | 3.531 | 3.586 | 3.531 | 3.567 | 50,389,268 | +0.04(+1.03%) |
Apr 18, 2005 | 3.567 | 3.590 | 3.488 | 3.531 | 95,730,872 | -0.07(-1.92%) |
Apr 15, 2005 | 3.714 | 3.716 | 3.586 | 3.600 | 116,934,552 | -0.16(-4.18%) |
Apr 14, 2005 | 3.778 | 3.778 | 3.742 | 3.757 | 81,791,896 | -0.03(-0.91%) |
Apr 13, 2005 | 3.723 | 3.811 | 3.721 | 3.792 | 72,998,424 | +0.04(+1.11%) |
Apr 12, 2005 | 3.706 | 3.766 | 3.690 | 3.750 | 40,885,528 | +0.02(+0.65%) |
Apr 11, 2005 | 3.740 | 3.768 | 3.711 | 3.726 | 41,283,788 | -0.01(-0.32%) |
Apr 08, 2005 | 3.757 | 3.782 | 3.733 | 3.738 | 39,243,300 | -0.03(-0.73%) |
Apr 07, 2005 | 3.761 | 3.790 | 3.725 | 3.766 | 42,847,288 | +0.01(+0.14%) |
Apr 06, 2005 | 3.747 | 3.795 | 3.725 | 3.761 | 59,318,780 | +0.04(+0.97%) |
Apr 05, 2005 | 3.775 | 3.820 | 3.723 | 3.725 | 72,851,392 | -0.06(-1.60%) |
Apr 04, 2005 | 3.750 | 3.787 | 3.723 | 3.785 | 89,997,832 | +0.03(+0.92%) |
Apr 01, 2005 | 3.792 | 3.807 | 3.700 | 3.750 | 94,723,656 | -0.04(-1.05%) |
Mar 31, 2005 | 3.792 | 3.807 | 3.764 | 3.790 | 117,802,264 | -0.01(-0.27%) |
Mar 30, 2005 | 3.714 | 3.825 | 3.676 | 3.801 | 259,145,648 | +0.04(+1.01%) |
Mar 29, 2005 | 3.419 | 3.775 | 3.414 | 3.763 | 261,209,856 | +0.34(+10.06%) |
Mar 28, 2005 | 3.424 | 3.450 | 3.386 | 3.419 | 44,563,032 | -0.00(-0.10%) |
Mar 24, 2005 | 3.408 | 3.457 | 3.400 | 3.422 | 37,144,352 | +0.01(+0.25%) |
Mar 23, 2005 | 3.412 | 3.438 | 3.381 | 3.414 | 73,654,272 | -0.04(-1.25%) |
Mar 22, 2005 | 3.481 | 3.505 | 3.445 | 3.457 | 56,889,880 | -0.02(-0.69%) |
Mar 21, 2005 | 3.464 | 3.503 | 3.460 | 3.481 | 57,468,740 | +0.01(+0.25%) |
Mar 18, 2005 | 3.521 | 3.522 | 3.467 | 3.472 | 113,386,712 | -0.05(-1.37%) |
Mar 17, 2005 | 3.481 | 3.541 | 3.476 | 3.521 | 56,758,476 | +0.03(+0.79%) |
Mar 16, 2005 | 3.455 | 3.500 | 3.438 | 3.493 | 67,028,048 | +0.01(+0.40%) |
Mar 15, 2005 | 3.493 | 3.512 | 3.440 | 3.479 | 50,020,536 | -0.01(-0.30%) |
Mar 14, 2005 | 3.464 | 3.505 | 3.453 | 3.490 | 52,388,076 | +0.04(+1.30%) |
Mar 11, 2005 | 3.545 | 3.567 | 3.429 | 3.445 | 82,769,016 | -0.11(-3.16%) |
Mar 10, 2005 | 3.557 | 3.567 | 3.503 | 3.557 | 40,310,140 | -0.01(-0.24%) |
Mar 09, 2005 | 3.593 | 3.635 | 3.540 | 3.566 | 57,380,752 | -0.05(-1.34%) |
Mar 08, 2005 | 3.590 | 3.621 | 3.583 | 3.614 | 47,133,176 | +0.01(+0.24%) |
Mar 07, 2005 | 3.543 | 3.631 | 3.541 | 3.605 | 78,986,736 | +0.05(+1.51%) |
Mar 04, 2005 | 3.611 | 3.617 | 3.548 | 3.552 | 64,651,248 | -0.04(-1.20%) |
Mar 03, 2005 | 3.569 | 3.611 | 3.550 | 3.595 | 45,002,968 | +0.02(+0.53%) |
Mar 02, 2005 | 3.524 | 3.600 | 3.510 | 3.576 | 41,360,196 | -0.00(-0.10%) |
Mar 01, 2005 | 3.585 | 3.593 | 3.516 | 3.579 | 51,190,412 | -0.01(-0.38%) |
Feb 28, 2005 | 3.533 | 3.607 | 3.533 | 3.593 | 52,329,612 | +0.02(+0.68%) |
Feb 25, 2005 | 3.502 | 3.583 | 3.500 | 3.569 | 41,128,652 | +0.04(+1.08%) |
Feb 24, 2005 | 3.481 | 3.552 | 3.438 | 3.531 | 68,897,768 | +0.01(+0.39%) |
Feb 23, 2005 | 3.552 | 3.559 | 3.497 | 3.517 | 57,954,984 | -0.04(-1.02%) |
Feb 22, 2005 | 3.585 | 3.647 | 3.554 | 3.554 | 56,496,832 | -0.07(-2.05%) |
Feb 18, 2005 | 3.605 | 3.664 | 3.586 | 3.628 | 54,932,748 | +0.02(+0.67%) |
Feb 17, 2005 | 3.657 | 3.711 | 3.593 | 3.604 | 133,098,664 | -0.03(-0.95%) |
Feb 16, 2005 | 3.611 | 3.671 | 3.598 | 3.638 | 100,185,784 | -0.01(-0.28%) |
Feb 15, 2005 | 3.573 | 3.655 | 3.567 | 3.649 | 93,737,272 | +0.06(+1.69%) |
Feb 14, 2005 | 3.619 | 3.645 | 3.550 | 3.588 | 108,880,280 | -0.09(-2.49%) |
Feb 11, 2005 | 3.671 | 3.714 | 3.662 | 3.680 | 99,608,080 | -0.03(-0.84%) |
Feb 10, 2005 | 3.662 | 3.721 | 3.635 | 3.711 | 151,174,176 | -0.01(-0.23%) |
Feb 09, 2005 | 3.818 | 3.845 | 3.631 | 3.719 | 591,468,544 | +0.24(+6.90%) |
Feb 08, 2005 | 3.510 | 3.531 | 3.476 | 3.479 | 47,183,536 | -0.04(-1.13%) |
Feb 07, 2005 | 3.533 | 3.545 | 3.507 | 3.519 | 32,240,820 | -0.01(-0.39%) |
Feb 04, 2005 | 3.424 | 3.543 | 3.422 | 3.533 | 53,751,292 | +0.10(+2.76%) |
Feb 03, 2005 | 3.412 | 3.507 | 3.403 | 3.438 | 55,002,792 | +0.06(+1.69%) |
Feb 02, 2005 | 3.419 | 3.426 | 3.379 | 3.381 | 45,493,840 | -0.04(-1.26%) |
Feb 01, 2005 | 3.403 | 3.479 | 3.398 | 3.424 | 53,445,076 | +0.04(+1.17%) |
Jan 31, 2005 | 3.355 | 3.415 | 3.353 | 3.384 | 54,929,856 | +0.04(+1.29%) |
Jan 28, 2005 | 3.351 | 3.365 | 3.263 | 3.341 | 105,656,024 | -0.03(-0.77%) |
Jan 27, 2005 | 3.382 | 3.405 | 3.329 | 3.367 | 62,022,060 | -0.02(-0.51%) |
Jan 26, 2005 | 3.402 | 3.422 | 3.367 | 3.384 | 69,579,672 | -0.01(-0.36%) |
Jan 25, 2005 | 3.446 | 3.452 | 3.391 | 3.396 | 66,274,372 | -0.04(-1.16%) |
Jan 24, 2005 | 3.446 | 3.488 | 3.426 | 3.436 | 65,470,912 | -0.02(-0.50%) |
Jan 21, 2005 | 3.443 | 3.490 | 3.443 | 3.453 | 63,800,900 | -0.01(-0.15%) |
Jan 20, 2005 | 3.441 | 3.509 | 3.440 | 3.459 | 52,572,156 | -0.04(-1.28%) |
Jan 19, 2005 | 3.529 | 3.540 | 3.498 | 3.503 | 48,861,656 | -0.03(-0.73%) |
Jan 18, 2005 | 3.460 | 3.554 | 3.450 | 3.529 | 83,747,872 | +0.06(+1.79%) |
Jan 14, 2005 | 3.443 | 3.478 | 3.419 | 3.467 | 55,515,664 | +0.02(+0.60%) |
Jan 13, 2005 | 3.465 | 3.505 | 3.440 | 3.446 | 57,305,500 | -0.02(-0.45%) |
Jan 12, 2005 | 3.464 | 3.481 | 3.391 | 3.462 | 73,168,608 | -0.00(-0.05%) |
Jan 11, 2005 | 3.507 | 3.509 | 3.369 | 3.464 | 121,366,312 | -0.13(-3.65%) |
Jan 10, 2005 | 3.574 | 3.604 | 3.557 | 3.595 | 48,218,540 | -0.01(-0.14%) |
Jan 07, 2005 | 3.619 | 3.628 | 3.588 | 3.600 | 79,470,664 | -0.02(-0.57%) |
Jan 06, 2005 | 3.635 | 3.655 | 3.597 | 3.621 | 52,269,988 | -0.01(-0.19%) |
Jan 05, 2005 | 3.602 | 3.654 | 3.595 | 3.628 | 65,898,112 | +0.02(+0.43%) |
Jan 04, 2005 | 3.636 | 3.655 | 3.555 | 3.612 | 53,754,768 | -0.02(-0.66%) |
Jan 03, 2005 | 3.649 | 3.671 | 3.626 | 3.636 | 47,814,496 | +0.01(+0.38%) |
Dec 31, 2004 | 3.650 | 3.662 | 3.616 | 3.623 | 31,234,180 | -0.03(-0.76%) |
Dec 30, 2004 | 3.652 | 3.666 | 3.645 | 3.650 | 23,724,038 | -0.01(-0.33%) |
Dec 29, 2004 | 3.643 | 3.673 | 3.635 | 3.662 | 32,078,160 | -0.01(-0.14%) |
Dec 28, 2004 | 3.635 | 3.671 | 3.616 | 3.668 | 31,972,808 | +0.02(+0.66%) |
Dec 27, 2004 | 3.612 | 3.664 | 3.595 | 3.643 | 36,149,868 | +0.01(+0.14%) |
Dec 23, 2004 | 3.649 | 3.666 | 3.628 | 3.638 | 24,796,088 | -0.03(-0.71%) |
Dec 22, 2004 | 3.657 | 3.669 | 3.628 | 3.664 | 39,172,100 | +0.00(+0.00%) |
Dec 21, 2004 | 3.624 | 3.669 | 3.623 | 3.664 | 50,850,620 | +0.04(+1.10%) |
Dec 20, 2004 | 3.621 | 3.657 | 3.612 | 3.624 | 42,666,108 | +0.00(+0.10%) |
Dec 17, 2004 | 3.636 | 3.643 | 3.590 | 3.621 | 90,767,136 | -0.02(-0.43%) |
Dec 16, 2004 | 3.552 | 3.638 | 3.547 | 3.636 | 73,309,848 | +0.06(+1.64%) |
Dec 15, 2004 | 3.547 | 3.581 | 3.541 | 3.578 | 63,938,668 | +0.02(+0.53%) |
Dec 14, 2004 | 3.585 | 3.593 | 3.550 | 3.559 | 44,625,552 | -0.02(-0.48%) |
Dec 13, 2004 | 3.607 | 3.616 | 3.514 | 3.576 | 42,572,332 | -0.02(-0.53%) |
Dec 10, 2004 | 3.614 | 3.633 | 3.541 | 3.595 | 45,625,244 | -0.01(-0.29%) |
Dec 09, 2004 | 3.662 | 3.662 | 3.528 | 3.605 | 67,081,884 | -0.03(-0.71%) |
Dec 08, 2004 | 3.655 | 3.662 | 3.617 | 3.631 | 61,735,524 | -0.01(-0.28%) |
Dec 07, 2004 | 3.662 | 3.728 | 3.633 | 3.642 | 73,412,304 | -0.04(-1.17%) |
Dec 06, 2004 | 3.600 | 3.707 | 3.586 | 3.685 | 72,291,632 | +0.06(+1.62%) |
Dec 03, 2004 | 3.586 | 3.630 | 3.579 | 3.626 | 79,906,552 | +0.07(+2.04%) |
Dec 02, 2004 | 3.524 | 3.576 | 3.521 | 3.554 | 45,196,888 | +0.01(+0.24%) |