Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 0.6954 | 0.7042 | 0.6601 | 0.6601 | 8,198,720 | -0.04(-5.06%) |
Sep 29, 2005 | 0.7306 | 0.7306 | 0.6866 | 0.6954 | 5,997,852 | -0.03(-3.66%) |
Sep 28, 2005 | 0.7394 | 0.7438 | 0.7130 | 0.7218 | 3,631,113 | -0.02(-2.38%) |
Sep 27, 2005 | 0.7306 | 0.7394 | 0.6866 | 0.7394 | 5,503,191 | +0.01(+1.20%) |
Sep 26, 2005 | 0.7746 | 0.7834 | 0.7130 | 0.7306 | 10,679,752 | -0.02(-2.35%) |
Sep 23, 2005 | 0.7570 | 0.7658 | 0.7218 | 0.7482 | 8,811,877 | +0.03(+3.66%) |
Sep 22, 2005 | 0.7218 | 0.7218 | 0.6778 | 0.7218 | 7,912,307 | +0.04(+6.49%) |
Sep 21, 2005 | 0.6954 | 0.7042 | 0.6513 | 0.6778 | 12,108,293 | -0.02(-2.53%) |
Sep 20, 2005 | 0.7658 | 0.7834 | 0.6778 | 0.6954 | 16,325,184 | -0.07(-9.20%) |
Sep 19, 2005 | 0.7658 | 0.8362 | 0.7482 | 0.7658 | 17,058,542 | +0.02(+2.35%) |
Sep 16, 2005 | 0.7746 | 0.7922 | 0.7042 | 0.7482 | 22,184,544 | +0.09(+13.33%) |
Sep 15, 2005 | 0.6601 | 0.8802 | 0.6601 | 0.6601 | 26,496,754 | +0.04(+5.63%) |
Sep 14, 2005 | 0.6601 | 0.6866 | 0.5985 | 0.6249 | 31,447,570 | -0.06(-8.97%) |
Sep 13, 2005 | 0.7482 | 0.7482 | 0.6337 | 0.6866 | 37,705,820 | -0.06(-8.24%) |
Sep 12, 2005 | 0.8098 | 0.8274 | 0.7482 | 0.7482 | 37,165,372 | -0.22(-22.73%) |
Sep 09, 2005 | 1.012 | 1.012 | 0.9330 | 0.9682 | 10,015,129 | -0.04(-4.35%) |
Sep 08, 2005 | 1.039 | 1.047 | 0.9858 | 1.012 | 9,594,769 | +0.03(+2.68%) |
Sep 07, 2005 | 1.056 | 1.083 | 0.9682 | 0.9858 | 27,309,754 | +0.00(+0.00%) |
Sep 06, 2005 | 0.9066 | 1.030 | 0.8978 | 0.9858 | 19,527,530 | +0.11(+12.00%) |
Sep 02, 2005 | 0.9066 | 0.9154 | 0.8538 | 0.8802 | 13,808,478 | -0.04(-3.85%) |
Sep 01, 2005 | 1.003 | 1.012 | 0.8802 | 0.9154 | 21,512,538 | -0.11(-10.34%) |
Aug 31, 2005 | 1.065 | 1.091 | 1.003 | 1.021 | 7,981,496 | -0.04(-3.33%) |
Aug 30, 2005 | 1.135 | 1.135 | 0.9858 | 1.056 | 16,588,306 | -0.06(-5.51%) |
Aug 29, 2005 | 1.127 | 1.179 | 1.100 | 1.118 | 10,095,906 | -0.03(-2.31%) |
Aug 26, 2005 | 1.206 | 1.232 | 1.144 | 1.144 | 11,328,128 | -0.04(-3.70%) |
Aug 25, 2005 | 1.188 | 1.232 | 1.153 | 1.188 | 12,383,459 | +0.02(+1.50%) |
Aug 24, 2005 | 1.232 | 1.259 | 1.153 | 1.171 | 12,426,858 | -0.07(-5.67%) |
Aug 23, 2005 | 1.250 | 1.320 | 1.206 | 1.241 | 9,184,634 | +0.00(+0.00%) |
Aug 22, 2005 | 1.241 | 1.285 | 1.144 | 1.241 | 17,801,556 | -0.08(-6.00%) |
Aug 19, 2005 | 1.356 | 1.382 | 1.303 | 1.320 | 6,485,356 | -0.04(-2.60%) |
Aug 18, 2005 | 1.408 | 1.452 | 1.312 | 1.356 | 23,851,782 | -0.04(-3.14%) |
Aug 17, 2005 | 1.408 | 1.444 | 1.276 | 1.400 | 12,745,195 | +0.01(+0.63%) |
Aug 16, 2005 | 1.408 | 1.452 | 1.232 | 1.391 | 29,193,078 | +0.17(+13.67%) |
Aug 15, 2005 | 1.320 | 1.637 | 1.153 | 1.223 | 39,682,080 | -0.19(-13.66%) |
Aug 12, 2005 | 1.567 | 1.567 | 1.408 | 1.417 | 12,418,224 | -0.16(-10.06%) |
Aug 11, 2005 | 1.699 | 1.743 | 1.364 | 1.576 | 15,637,612 | -0.11(-6.77%) |
Aug 10, 2005 | 1.725 | 1.857 | 1.646 | 1.690 | 16,233,159 | -0.03(-1.54%) |
Aug 09, 2005 | 1.866 | 1.901 | 1.716 | 1.716 | 16,560,017 | -0.25(-12.56%) |
Aug 08, 2005 | 1.980 | 2.033 | 1.892 | 1.963 | 6,994,105 | +0.01(+0.45%) |
Aug 05, 2005 | 1.980 | 2.042 | 1.945 | 1.954 | 5,121,686 | -0.02(-0.89%) |
Aug 04, 2005 | 2.042 | 2.165 | 1.945 | 1.972 | 8,621,920 | -0.07(-3.45%) |
Aug 03, 2005 | 2.236 | 2.245 | 1.866 | 2.042 | 16,044,679 | -0.18(-8.30%) |
Aug 02, 2005 | 2.641 | 2.641 | 2.209 | 2.227 | 20,219,988 | -0.39(-14.81%) |
Aug 01, 2005 | 2.641 | 2.685 | 2.553 | 2.614 | 3,700,756 | +0.01(+0.34%) |
Jul 29, 2005 | 2.588 | 2.632 | 2.526 | 2.605 | 4,277,672 | +0.10(+3.86%) |
Jul 28, 2005 | 2.658 | 2.685 | 2.465 | 2.509 | 8,441,393 | -0.12(-4.68%) |
Jul 27, 2005 | 2.993 | 3.037 | 2.209 | 2.632 | 29,225,230 | -0.35(-11.80%) |
Jul 26, 2005 | 3.045 | 3.107 | 2.957 | 2.984 | 6,684,175 | -0.01(-0.29%) |
Jul 25, 2005 | 3.081 | 3.160 | 2.957 | 2.993 | 5,848,454 | -0.07(-2.30%) |
Jul 22, 2005 | 3.125 | 3.134 | 2.993 | 3.063 | 5,217,006 | -0.06(-1.97%) |
Jul 21, 2005 | 3.213 | 3.257 | 3.045 | 3.125 | 10,324,377 | -0.32(-9.21%) |
Jul 20, 2005 | 3.494 | 3.547 | 3.327 | 3.442 | 6,544,093 | +0.04(+1.03%) |
Jul 19, 2005 | 3.450 | 3.486 | 3.389 | 3.406 | 3,812,436 | -0.04(-1.28%) |
Jul 18, 2005 | 3.609 | 3.609 | 3.345 | 3.450 | 3,697,121 | +0.06(+1.82%) |
Jul 15, 2005 | 3.503 | 3.609 | 3.318 | 3.389 | 7,996,834 | -0.18(-4.94%) |
Jul 14, 2005 | 3.037 | 3.582 | 2.975 | 3.565 | 22,023,900 | +0.54(+17.73%) |
Jul 13, 2005 | 2.975 | 3.054 | 2.957 | 3.028 | 6,272,563 | +0.04(+1.18%) |
Jul 12, 2005 | 3.072 | 3.090 | 2.949 | 2.993 | 3,680,988 | -0.08(-2.58%) |
Jul 11, 2005 | 3.125 | 3.195 | 3.054 | 3.072 | 4,160,425 | -0.01(-0.29%) |
Jul 08, 2005 | 3.037 | 3.090 | 2.905 | 3.081 | 6,985,243 | +0.11(+3.55%) |
Jul 07, 2005 | 2.861 | 3.010 | 2.843 | 2.975 | 5,891,853 | -0.09(-2.87%) |
Jul 06, 2005 | 3.081 | 3.116 | 3.019 | 3.063 | 3,359,356 | -0.04(-1.14%) |
Jul 05, 2005 | 3.257 | 3.257 | 3.081 | 3.098 | 4,870,947 | -0.18(-5.38%) |
Jul 01, 2005 | 3.318 | 3.406 | 3.230 | 3.274 | 2,309,365 | -0.04(-1.06%) |
Jun 30, 2005 | 3.530 | 3.556 | 3.301 | 3.310 | 4,201,439 | -0.29(-8.07%) |
Jun 29, 2005 | 3.521 | 3.609 | 3.371 | 3.600 | 7,428,098 | +0.11(+3.02%) |
Jun 28, 2005 | 3.125 | 3.494 | 3.125 | 3.494 | 4,904,008 | +0.40(+12.78%) |
Jun 27, 2005 | 3.186 | 3.204 | 3.081 | 3.098 | 2,576,578 | -0.18(-5.38%) |
Jun 24, 2005 | 3.345 | 3.371 | 3.195 | 3.274 | 2,969,671 | -0.11(-3.38%) |
Jun 23, 2005 | 3.538 | 3.609 | 3.389 | 3.389 | 3,540,906 | -0.23(-6.33%) |
Jun 22, 2005 | 3.556 | 3.618 | 3.503 | 3.618 | 3,208,481 | +0.04(+1.23%) |
Jun 21, 2005 | 3.318 | 3.582 | 3.318 | 3.574 | 3,677,693 | +0.25(+7.41%) |
Jun 20, 2005 | 3.239 | 3.371 | 3.195 | 3.327 | 1,822,543 | +0.08(+2.44%) |
Jun 17, 2005 | 3.477 | 3.486 | 3.239 | 3.248 | 4,383,784 | -0.15(-4.40%) |
Jun 16, 2005 | 3.362 | 3.450 | 3.336 | 3.398 | 1,852,423 | +0.03(+0.78%) |
Jun 15, 2005 | 3.486 | 3.521 | 3.354 | 3.371 | 2,286,075 | -0.15(-4.25%) |
Jun 14, 2005 | 3.442 | 3.591 | 3.433 | 3.521 | 3,950,927 | +0.04(+1.01%) |
Jun 13, 2005 | 3.266 | 3.494 | 3.204 | 3.486 | 4,032,045 | +0.17(+5.04%) |
Jun 10, 2005 | 3.371 | 3.468 | 3.292 | 3.318 | 2,132,473 | -0.07(-2.08%) |
Jun 09, 2005 | 3.442 | 3.459 | 3.362 | 3.389 | 1,702,230 | -0.06(-1.79%) |
Jun 08, 2005 | 3.591 | 3.653 | 3.345 | 3.450 | 4,366,856 | -0.12(-3.45%) |
Jun 07, 2005 | 3.706 | 3.864 | 3.547 | 3.574 | 5,287,444 | -0.12(-3.33%) |
Jun 06, 2005 | 3.547 | 3.741 | 3.547 | 3.697 | 3,371,172 | +0.09(+2.44%) |
Jun 03, 2005 | 3.706 | 3.723 | 3.530 | 3.609 | 3,346,518 | -0.07(-1.91%) |
Jun 02, 2005 | 3.450 | 3.679 | 3.389 | 3.679 | 5,063,177 | +0.32(+9.42%) |
Jun 01, 2005 | 3.371 | 3.565 | 3.292 | 3.362 | 3,304,709 | -0.03(-0.78%) |
May 31, 2005 | 3.565 | 3.732 | 3.380 | 3.389 | 5,643,955 | -0.12(-3.51%) |
May 27, 2005 | 3.389 | 3.829 | 3.371 | 3.512 | 11,997,182 | +0.11(+3.10%) |
May 26, 2005 | 2.975 | 3.406 | 2.949 | 3.406 | 6,456,613 | +0.46(+15.52%) |
May 25, 2005 | 2.825 | 2.993 | 2.799 | 2.949 | 3,731,999 | +0.07(+2.45%) |
May 24, 2005 | 2.808 | 2.913 | 2.729 | 2.878 | 3,583,964 | +0.06(+2.19%) |
May 23, 2005 | 2.878 | 2.896 | 2.808 | 2.817 | 2,206,320 | +0.02(+0.63%) |
May 20, 2005 | 2.975 | 2.975 | 2.799 | 2.799 | 3,067,149 | -0.06(-2.15%) |
May 19, 2005 | 2.984 | 2.993 | 2.852 | 2.861 | 4,150,882 | -0.04(-1.52%) |
May 18, 2005 | 2.949 | 3.037 | 2.834 | 2.905 | 8,195,652 | +0.26(+9.63%) |
May 17, 2005 | 2.588 | 2.676 | 2.561 | 2.649 | 3,354,130 | +0.10(+3.79%) |
May 16, 2005 | 2.473 | 2.597 | 2.456 | 2.553 | 3,052,153 | +0.11(+4.32%) |
May 13, 2005 | 2.465 | 2.509 | 2.377 | 2.447 | 3,210,980 | +0.01(+0.36%) |
May 12, 2005 | 2.429 | 2.517 | 2.377 | 2.438 | 5,880,379 | +0.03(+1.10%) |
May 11, 2005 | 2.570 | 2.579 | 2.165 | 2.412 | 11,995,023 | -0.20(-7.74%) |
May 10, 2005 | 2.729 | 2.905 | 2.491 | 2.614 | 7,896,174 | -0.29(-10.00%) |
May 09, 2005 | 2.949 | 2.949 | 2.878 | 2.905 | 2,248,697 | +0.04(+1.54%) |
May 06, 2005 | 2.834 | 2.913 | 2.773 | 2.861 | 2,765,285 | +0.04(+1.25%) |
May 05, 2005 | 2.861 | 2.966 | 2.790 | 2.825 | 4,159,403 | -0.03(-0.93%) |
May 04, 2005 | 2.808 | 2.878 | 2.667 | 2.852 | 5,446,613 | +0.06(+2.21%) |
May 03, 2005 | 2.817 | 2.825 | 2.711 | 2.790 | 3,324,364 | -0.01(-0.31%) |
May 02, 2005 | 2.896 | 3.037 | 2.729 | 2.799 | 3,689,509 | -0.10(-3.34%) |
Apr 29, 2005 | 2.940 | 2.949 | 2.729 | 2.896 | 5,105,553 | +0.01(+0.30%) |
Apr 28, 2005 | 3.019 | 3.098 | 2.869 | 2.887 | 3,463,651 | -0.13(-4.37%) |
Apr 27, 2005 | 3.090 | 3.107 | 2.861 | 3.019 | 3,780,852 | -0.11(-3.38%) |
Apr 26, 2005 | 3.257 | 3.257 | 3.125 | 3.125 | 2,376,850 | -0.11(-3.27%) |
Apr 25, 2005 | 3.301 | 3.301 | 3.195 | 3.230 | 1,680,416 | +0.03(+0.82%) |
Apr 22, 2005 | 3.362 | 3.362 | 3.169 | 3.204 | 2,062,035 | -0.19(-5.70%) |
Apr 21, 2005 | 3.186 | 3.450 | 3.186 | 3.398 | 2,839,132 | +0.18(+5.75%) |
Apr 20, 2005 | 3.415 | 3.486 | 3.169 | 3.213 | 3,463,196 | -0.20(-5.93%) |
Apr 19, 2005 | 3.424 | 3.486 | 3.301 | 3.415 | 2,510,229 | +0.03(+0.78%) |
Apr 18, 2005 | 3.442 | 3.494 | 3.389 | 3.389 | 3,135,316 | +0.00(+0.00%) |
Apr 15, 2005 | 3.257 | 3.389 | 3.257 | 3.389 | 2,651,902 | +0.15(+4.62%) |
Apr 14, 2005 | 3.433 | 3.442 | 3.125 | 3.239 | 3,516,480 | -0.17(-4.91%) |
Apr 13, 2005 | 3.362 | 3.521 | 3.354 | 3.406 | 4,295,168 | +0.05(+1.57%) |
Apr 12, 2005 | 3.433 | 3.459 | 3.125 | 3.354 | 5,816,075 | -0.11(-3.30%) |
Apr 11, 2005 | 3.521 | 3.565 | 3.459 | 3.468 | 1,692,005 | -0.07(-1.99%) |
Apr 08, 2005 | 3.582 | 3.582 | 3.503 | 3.538 | 2,332,883 | -0.01(-0.25%) |
Apr 07, 2005 | 3.521 | 3.582 | 3.503 | 3.547 | 3,361,060 | +0.01(+0.25%) |
Apr 06, 2005 | 3.644 | 3.688 | 3.503 | 3.538 | 3,392,871 | -0.07(-1.95%) |
Apr 05, 2005 | 3.574 | 3.679 | 3.565 | 3.609 | 3,768,241 | +0.09(+2.50%) |
Apr 04, 2005 | 3.556 | 3.556 | 3.468 | 3.521 | 1,822,089 | -0.03(-0.74%) |
Apr 01, 2005 | 3.591 | 3.609 | 3.503 | 3.547 | 1,929,792 | -0.02(-0.49%) |
Mar 31, 2005 | 3.635 | 3.688 | 3.521 | 3.565 | 3,099,528 | -0.09(-2.41%) |
Mar 30, 2005 | 3.732 | 3.873 | 3.592 | 3.653 | 5,462,859 | +0.04(+1.22%) |
Mar 29, 2005 | 3.521 | 3.626 | 3.503 | 3.609 | 3,180,760 | +0.11(+3.01%) |
Mar 28, 2005 | 3.521 | 3.653 | 3.477 | 3.503 | 2,432,747 | -0.08(-2.21%) |
Mar 24, 2005 | 3.714 | 3.758 | 3.538 | 3.582 | 3,234,839 | -0.11(-3.10%) |
Mar 23, 2005 | 3.820 | 3.917 | 3.635 | 3.697 | 5,216,438 | -0.06(-1.64%) |
Mar 22, 2005 | 3.679 | 3.846 | 3.653 | 3.758 | 3,358,902 | +0.06(+1.67%) |
Mar 21, 2005 | 3.644 | 3.855 | 3.538 | 3.697 | 3,374,921 | +0.09(+2.44%) |
Mar 18, 2005 | 3.732 | 3.732 | 3.415 | 3.609 | 4,897,987 | -0.02(-0.49%) |
Mar 17, 2005 | 3.688 | 3.750 | 3.609 | 3.626 | 2,747,903 | -0.15(-3.96%) |
Mar 16, 2005 | 3.758 | 3.873 | 3.582 | 3.776 | 2,487,166 | -0.02(-0.46%) |
Mar 15, 2005 | 4.067 | 4.111 | 3.794 | 3.794 | 3,128,613 | -0.27(-6.71%) |
Mar 14, 2005 | 3.943 | 4.119 | 3.829 | 4.067 | 5,728,822 | +0.28(+7.44%) |
Mar 11, 2005 | 3.741 | 3.785 | 3.345 | 3.785 | 9,219,967 | -0.03(-0.69%) |
Mar 10, 2005 | 3.917 | 3.962 | 3.697 | 3.811 | 12,352,670 | -0.49(-11.45%) |
Mar 09, 2005 | 4.445 | 4.524 | 4.269 | 4.304 | 4,254,154 | -0.18(-3.93%) |
Mar 08, 2005 | 4.718 | 4.841 | 4.445 | 4.480 | 4,841,749 | -0.16(-3.42%) |
Mar 07, 2005 | 4.454 | 4.665 | 4.419 | 4.639 | 6,506,601 | +0.24(+5.40%) |
Mar 04, 2005 | 4.357 | 4.445 | 4.243 | 4.401 | 4,008,755 | +0.17(+3.95%) |
Mar 03, 2005 | 4.181 | 4.287 | 4.075 | 4.234 | 4,376,513 | +0.06(+1.48%) |
Mar 02, 2005 | 4.269 | 4.278 | 4.155 | 4.172 | 2,465,353 | -0.08(-1.86%) |
Mar 01, 2005 | 4.128 | 4.313 | 4.111 | 4.251 | 5,427,072 | +0.17(+4.09%) |
Feb 28, 2005 | 4.155 | 4.163 | 4.058 | 4.084 | 2,481,827 | -0.06(-1.49%) |
Feb 25, 2005 | 4.225 | 4.278 | 4.040 | 4.146 | 5,157,701 | -0.09(-2.08%) |
Feb 24, 2005 | 4.313 | 4.366 | 4.190 | 4.234 | 3,135,088 | -0.08(-1.84%) |
Feb 23, 2005 | 4.383 | 4.401 | 4.225 | 4.313 | 3,461,492 | +0.00(+0.00%) |
Feb 22, 2005 | 4.401 | 4.427 | 4.304 | 4.313 | 4,654,064 | -0.13(-2.97%) |
Feb 18, 2005 | 4.771 | 4.771 | 4.445 | 4.445 | 3,544,996 | -0.31(-6.48%) |
Feb 17, 2005 | 4.982 | 5.000 | 4.709 | 4.753 | 2,507,730 | -0.20(-4.09%) |
Feb 16, 2005 | 5.035 | 5.061 | 4.867 | 4.956 | 2,221,999 | -0.13(-2.60%) |
Feb 15, 2005 | 5.264 | 5.264 | 4.920 | 5.088 | 3,596,121 | +0.18(+3.58%) |
Feb 14, 2005 | 4.929 | 4.973 | 4.762 | 4.912 | 2,023,066 | +0.11(+2.20%) |
Feb 11, 2005 | 4.727 | 4.929 | 4.533 | 4.806 | 3,117,479 | +0.08(+1.68%) |
Feb 10, 2005 | 4.912 | 4.964 | 4.665 | 4.727 | 2,468,534 | -0.22(-4.45%) |
Feb 09, 2005 | 5.149 | 5.237 | 4.929 | 4.947 | 2,198,822 | -0.19(-3.77%) |
Feb 08, 2005 | 5.228 | 5.281 | 5.105 | 5.140 | 2,569,989 | +0.07(+1.39%) |
Feb 07, 2005 | 5.052 | 5.228 | 5.044 | 5.070 | 3,494,553 | +0.11(+2.13%) |
Feb 04, 2005 | 4.779 | 4.982 | 4.630 | 4.964 | 3,836,180 | +0.23(+4.83%) |
Feb 03, 2005 | 5.000 | 5.079 | 4.639 | 4.735 | 4,996,601 | -0.26(-5.11%) |
Feb 02, 2005 | 4.832 | 5.149 | 4.771 | 4.991 | 5,280,060 | +0.20(+4.23%) |
Feb 01, 2005 | 4.797 | 4.841 | 4.753 | 4.788 | 2,850,948 | +0.04(+0.93%) |
Jan 31, 2005 | 5.044 | 5.070 | 4.700 | 4.744 | 8,124,305 | +0.32(+7.16%) |
Jan 28, 2005 | 4.251 | 4.471 | 4.199 | 4.427 | 4,948,657 | +0.18(+4.36%) |
Jan 27, 2005 | 4.339 | 4.339 | 4.181 | 4.243 | 2,766,990 | -0.04(-0.82%) |
Jan 26, 2005 | 4.269 | 4.331 | 4.172 | 4.278 | 6,045,114 | +0.14(+3.40%) |
Jan 25, 2005 | 4.093 | 4.234 | 4.040 | 4.137 | 7,025,462 | +0.26(+6.58%) |
Jan 24, 2005 | 4.357 | 4.401 | 3.864 | 3.882 | 9,750,075 | -0.52(-11.80%) |
Jan 21, 2005 | 4.709 | 4.753 | 4.375 | 4.401 | 9,068,297 | -0.33(-6.89%) |
Jan 20, 2005 | 4.903 | 5.061 | 4.656 | 4.727 | 8,896,063 | -0.51(-9.75%) |
Jan 19, 2005 | 5.378 | 5.396 | 5.158 | 5.237 | 4,416,391 | -0.18(-3.25%) |
Jan 18, 2005 | 5.404 | 5.633 | 5.396 | 5.413 | 3,303,573 | +0.02(+0.33%) |
Jan 14, 2005 | 5.299 | 5.457 | 5.264 | 5.396 | 2,783,009 | +0.07(+1.32%) |
Jan 13, 2005 | 5.501 | 5.809 | 5.316 | 5.325 | 5,572,607 | -0.18(-3.35%) |
Jan 12, 2005 | 5.554 | 5.607 | 5.308 | 5.510 | 3,961,607 | -0.11(-1.88%) |
Jan 11, 2005 | 5.651 | 5.739 | 5.580 | 5.616 | 3,452,176 | -0.10(-1.69%) |
Jan 10, 2005 | 5.827 | 5.836 | 5.642 | 5.712 | 3,852,654 | -0.11(-1.96%) |
Jan 07, 2005 | 5.809 | 5.915 | 5.765 | 5.827 | 3,274,489 | +0.06(+1.07%) |
Jan 06, 2005 | 6.117 | 6.117 | 5.721 | 5.765 | 5,582,264 | -0.22(-3.68%) |
Jan 05, 2005 | 6.276 | 6.276 | 5.554 | 5.985 | 12,787,686 | -0.45(-6.98%) |
Jan 04, 2005 | 6.690 | 6.734 | 6.381 | 6.434 | 5,356,974 | -0.22(-3.31%) |
Jan 03, 2005 | 6.725 | 6.848 | 6.531 | 6.654 | 3,685,760 | +0.07(+1.07%) |
Dec 31, 2004 | 6.610 | 6.646 | 6.522 | 6.584 | 1,908,206 | -0.03(-0.40%) |
Dec 30, 2004 | 6.584 | 6.663 | 6.584 | 6.610 | 1,822,202 | +0.05(+0.81%) |
Dec 29, 2004 | 6.619 | 6.672 | 6.557 | 6.557 | 1,658,603 | -0.09(-1.32%) |
Dec 28, 2004 | 6.505 | 6.681 | 6.496 | 6.646 | 2,058,626 | +0.11(+1.75%) |
Dec 27, 2004 | 6.434 | 6.725 | 6.337 | 6.531 | 3,610,777 | -0.12(-1.85%) |
Dec 23, 2004 | 6.751 | 6.778 | 6.619 | 6.654 | 1,894,345 | -0.10(-1.43%) |
Dec 22, 2004 | 6.531 | 6.813 | 6.522 | 6.751 | 4,445,702 | +0.18(+2.68%) |
Dec 21, 2004 | 6.557 | 6.601 | 6.452 | 6.575 | 2,760,059 | +0.06(+0.95%) |
Dec 20, 2004 | 6.593 | 6.672 | 6.425 | 6.513 | 3,011,821 | -0.04(-0.67%) |
Dec 17, 2004 | 6.707 | 6.734 | 6.425 | 6.557 | 4,624,526 | -0.18(-2.61%) |
Dec 16, 2004 | 6.663 | 6.778 | 6.654 | 6.734 | 2,899,687 | +0.03(+0.39%) |
Dec 15, 2004 | 6.690 | 6.813 | 6.637 | 6.707 | 2,977,169 | -0.05(-0.78%) |
Dec 14, 2004 | 6.707 | 6.822 | 6.690 | 6.760 | 1,953,536 | -0.09(-1.29%) |
Dec 13, 2004 | 6.866 | 6.883 | 6.646 | 6.848 | 3,296,302 | +0.05(+0.78%) |
Dec 10, 2004 | 6.628 | 6.910 | 6.478 | 6.795 | 4,182,580 | +0.18(+2.66%) |
Dec 09, 2004 | 6.505 | 6.690 | 6.425 | 6.619 | 4,311,528 | -0.07(-1.05%) |
Dec 08, 2004 | 6.822 | 6.936 | 6.681 | 6.690 | 4,431,501 | -0.07(-1.04%) |
Dec 07, 2004 | 6.874 | 6.971 | 6.734 | 6.760 | 5,006,258 | -0.11(-1.66%) |
Dec 06, 2004 | 6.901 | 6.954 | 6.734 | 6.874 | 4,681,445 | -0.03(-0.38%) |
Dec 03, 2004 | 7.174 | 7.191 | 6.734 | 6.901 | 7,939,801 | -0.04(-0.51%) |
Dec 02, 2004 | 6.434 | 7.103 | 6.434 | 6.936 | 18,830,300 | +0.51(+7.95%) |
Dec 01, 2004 | 6.135 | 6.443 | 6.073 | 6.425 | 10,397,997 | +0.29(+4.73%) |
Nov 30, 2004 | 6.029 | 6.153 | 6.003 | 6.135 | 2,102,367 | -0.02(-0.29%) |
Nov 29, 2004 | 6.197 | 6.205 | 5.897 | 6.153 | 3,750,745 | +0.06(+1.01%) |
Nov 26, 2004 | 6.161 | 6.293 | 6.091 | 6.091 | 2,815,842 | -0.05(-0.86%) |
Nov 24, 2004 | 6.082 | 6.205 | 6.065 | 6.144 | 7,519,555 | +0.38(+6.56%) |
Nov 23, 2004 | 5.809 | 5.827 | 5.598 | 5.765 | 4,130,773 | -0.05(-0.91%) |
Nov 22, 2004 | 5.501 | 5.836 | 5.501 | 5.818 | 5,450,362 | +0.01(+0.15%) |
Nov 19, 2004 | 6.117 | 6.117 | 5.748 | 5.809 | 7,758,365 | -0.33(-5.31%) |
Nov 18, 2004 | 6.241 | 6.258 | 6.082 | 6.135 | 6,614,304 | -0.04(-0.57%) |
Nov 17, 2004 | 6.469 | 6.505 | 5.906 | 6.170 | 8,815,854 | -0.22(-3.44%) |
Nov 16, 2004 | 6.469 | 6.513 | 6.267 | 6.390 | 8,703,379 | -0.21(-3.20%) |
Nov 15, 2004 | 6.205 | 6.690 | 6.153 | 6.601 | 16,202,484 | +0.58(+9.65%) |
Nov 12, 2004 | 6.161 | 6.249 | 5.915 | 6.021 | 15,253,153 | +0.48(+8.74%) |
Nov 11, 2004 | 5.440 | 5.545 | 5.413 | 5.536 | 5,778,811 | +0.18(+3.45%) |
Nov 10, 2004 | 5.466 | 5.510 | 5.017 | 5.352 | 9,169,297 | -0.15(-2.72%) |
Nov 09, 2004 | 5.466 | 5.545 | 5.360 | 5.501 | 6,928,211 | +0.04(+0.64%) |
Nov 08, 2004 | 5.448 | 5.704 | 5.422 | 5.466 | 8,348,118 | +0.05(+0.98%) |
Nov 05, 2004 | 5.492 | 5.544 | 5.369 | 5.413 | 6,648,842 | +0.11(+1.99%) |
Nov 04, 2004 | 5.105 | 5.404 | 5.088 | 5.308 | 10,037,737 | +0.28(+5.60%) |
Nov 03, 2004 | 5.184 | 5.246 | 4.991 | 5.026 | 6,584,879 | +0.03(+0.53%) |
Nov 02, 2004 | 5.008 | 5.149 | 4.938 | 5.000 | 7,606,694 | +0.11(+2.34%) |
Nov 01, 2004 | 4.841 | 4.982 | 4.524 | 4.885 | 9,217,013 | +0.09(+1.83%) |
Oct 29, 2004 | 5.052 | 5.132 | 4.665 | 4.797 | 11,549,556 | -0.24(-4.72%) |
Oct 28, 2004 | 5.413 | 5.492 | 4.753 | 5.035 | 33,051,300 | +0.69(+15.79%) |
Oct 27, 2004 | 4.137 | 4.577 | 3.477 | 4.348 | 27,811,118 | +0.27(+6.70%) |
Oct 26, 2004 | 3.846 | 4.392 | 3.706 | 4.075 | 31,975,860 | +0.75(+22.49%) |
Oct 25, 2004 | 2.984 | 3.538 | 2.913 | 3.327 | 19,731,348 | +0.48(+16.67%) |
Oct 22, 2004 | 2.685 | 2.913 | 2.667 | 2.852 | 7,886,063 | +0.19(+7.28%) |
Oct 21, 2004 | 2.632 | 2.693 | 2.605 | 2.658 | 8,153,503 | +0.08(+3.07%) |
Oct 20, 2004 | 2.597 | 2.676 | 2.421 | 2.579 | 10,446,623 | -0.05(-2.01%) |
Oct 19, 2004 | 2.746 | 2.755 | 2.553 | 2.632 | 9,856,869 | -0.11(-3.86%) |
Oct 18, 2004 | 2.834 | 2.922 | 2.729 | 2.737 | 8,299,720 | -0.27(-9.06%) |
Oct 15, 2004 | 3.521 | 3.635 | 2.729 | 3.010 | 12,242,695 | -0.70(-18.76%) |
Oct 14, 2004 | 3.591 | 3.741 | 3.565 | 3.706 | 13,298,707 | +0.36(+10.79%) |
Oct 13, 2004 | 2.896 | 3.389 | 2.861 | 3.345 | 10,983,774 | +0.59(+21.41%) |
Oct 12, 2004 | 2.649 | 2.896 | 2.641 | 2.755 | 6,343,115 | +0.04(+1.62%) |
Oct 11, 2004 | 2.852 | 2.861 | 2.711 | 2.711 | 4,297,213 | -0.16(-5.52%) |
Oct 08, 2004 | 3.001 | 3.037 | 2.729 | 2.869 | 4,943,431 | -0.17(-5.51%) |
Oct 07, 2004 | 3.362 | 3.362 | 2.949 | 3.037 | 8,915,150 | -0.35(-10.39%) |
Oct 06, 2004 | 3.213 | 3.521 | 3.142 | 3.389 | 7,182,926 | +0.26(+8.45%) |
Oct 05, 2004 | 3.248 | 3.248 | 3.107 | 3.125 | 3,305,845 | -0.18(-5.33%) |
Oct 04, 2004 | 3.081 | 3.415 | 3.072 | 3.301 | 6,865,952 | +0.26(+8.70%) |