Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.846 | 4.879 | 4.787 | 4.859 | 30,405,918 | +0.01(+0.31%) |
Sep 29, 2005 | 4.793 | 4.873 | 4.783 | 4.845 | 42,673,528 | +0.04(+0.90%) |
Sep 28, 2005 | 4.826 | 4.840 | 4.780 | 4.802 | 29,094,604 | +0.00(+0.07%) |
Sep 27, 2005 | 4.808 | 4.853 | 4.798 | 4.798 | 34,777,820 | -0.01(-0.21%) |
Sep 26, 2005 | 4.798 | 4.863 | 4.782 | 4.808 | 40,717,512 | +0.01(+0.28%) |
Sep 23, 2005 | 4.795 | 4.813 | 4.754 | 4.795 | 38,353,076 | +0.03(+0.56%) |
Sep 22, 2005 | 4.768 | 4.826 | 4.737 | 4.768 | 43,914,452 | -0.04(-0.76%) |
Sep 21, 2005 | 4.830 | 4.854 | 4.798 | 4.805 | 45,169,936 | -0.04(-0.89%) |
Sep 20, 2005 | 4.932 | 4.944 | 4.848 | 4.848 | 40,617,792 | -0.08(-1.58%) |
Sep 19, 2005 | 4.969 | 5.002 | 4.902 | 4.926 | 34,036,280 | -0.08(-1.55%) |
Sep 16, 2005 | 4.937 | 5.003 | 4.921 | 5.003 | 71,159,688 | +0.08(+1.68%) |
Sep 15, 2005 | 4.922 | 4.955 | 4.912 | 4.921 | 27,416,676 | -0.01(-0.17%) |
Sep 14, 2005 | 4.929 | 4.955 | 4.914 | 4.929 | 33,381,466 | -0.01(-0.27%) |
Sep 13, 2005 | 4.931 | 4.964 | 4.921 | 4.942 | 40,670,668 | -0.02(-0.37%) |
Sep 12, 2005 | 4.990 | 5.017 | 4.952 | 4.960 | 34,150,560 | -0.05(-0.93%) |
Sep 09, 2005 | 4.998 | 5.030 | 4.967 | 5.007 | 32,561,410 | +0.01(+0.30%) |
Sep 08, 2005 | 5.084 | 5.088 | 4.988 | 4.992 | 34,557,776 | -0.05(-1.05%) |
Sep 07, 2005 | 5.053 | 5.076 | 5.028 | 5.045 | 33,033,162 | -0.03(-0.62%) |
Sep 06, 2005 | 5.026 | 5.084 | 5.023 | 5.076 | 24,868,736 | +0.06(+1.12%) |
Sep 02, 2005 | 5.028 | 5.058 | 5.008 | 5.020 | 19,408,328 | -0.00(-0.03%) |
Sep 01, 2005 | 5.076 | 5.086 | 5.013 | 5.022 | 36,698,900 | -0.06(-1.24%) |
Aug 31, 2005 | 5.076 | 5.106 | 5.038 | 5.084 | 29,557,736 | -0.01(-0.13%) |
Aug 30, 2005 | 5.091 | 5.126 | 5.081 | 5.091 | 25,470,806 | -0.02(-0.39%) |
Aug 29, 2005 | 5.106 | 5.139 | 5.091 | 5.111 | 17,972,150 | -0.01(-0.13%) |
Aug 26, 2005 | 5.112 | 5.160 | 5.084 | 5.117 | 19,721,582 | -0.02(-0.42%) |
Aug 25, 2005 | 5.151 | 5.157 | 5.101 | 5.139 | 21,214,416 | +0.00(+0.10%) |
Aug 24, 2005 | 5.177 | 5.223 | 5.131 | 5.134 | 25,914,146 | -0.04(-0.80%) |
Aug 23, 2005 | 5.142 | 5.238 | 5.127 | 5.175 | 24,362,404 | -0.03(-0.67%) |
Aug 22, 2005 | 5.208 | 5.250 | 5.165 | 5.210 | 23,190,064 | +0.02(+0.41%) |
Aug 19, 2005 | 5.202 | 5.208 | 5.155 | 5.189 | 31,914,354 | -0.01(-0.25%) |
Aug 18, 2005 | 5.218 | 5.250 | 5.192 | 5.202 | 23,142,754 | -0.02(-0.44%) |
Aug 17, 2005 | 5.232 | 5.261 | 5.208 | 5.225 | 33,769,228 | +0.01(+0.22%) |
Aug 16, 2005 | 5.294 | 5.321 | 5.210 | 5.213 | 33,942,984 | -0.10(-1.81%) |
Aug 15, 2005 | 5.279 | 5.344 | 5.273 | 5.309 | 19,240,198 | +0.02(+0.34%) |
Aug 12, 2005 | 5.265 | 5.294 | 5.260 | 5.291 | 27,159,460 | +0.00(+0.09%) |
Aug 11, 2005 | 5.267 | 5.318 | 5.263 | 5.286 | 29,143,880 | +0.00(+0.09%) |
Aug 10, 2005 | 5.268 | 5.306 | 5.256 | 5.281 | 42,319,988 | +0.02(+0.41%) |
Aug 09, 2005 | 5.251 | 5.268 | 5.228 | 5.260 | 29,500,516 | +0.04(+0.86%) |
Aug 08, 2005 | 5.208 | 5.246 | 5.185 | 5.215 | 32,416,338 | +0.03(+0.57%) |
Aug 05, 2005 | 5.184 | 5.222 | 5.170 | 5.185 | 35,563,664 | +0.00(+0.06%) |
Aug 04, 2005 | 5.091 | 5.218 | 5.091 | 5.182 | 34,761,172 | +0.06(+1.10%) |
Aug 03, 2005 | 5.127 | 5.139 | 5.104 | 5.126 | 31,541,038 | -0.00(-0.03%) |
Aug 02, 2005 | 5.152 | 5.164 | 5.098 | 5.127 | 49,238,616 | +0.06(+1.27%) |
Aug 01, 2005 | 5.061 | 5.093 | 5.056 | 5.063 | 41,426,896 | -0.02(-0.39%) |
Jul 29, 2005 | 5.155 | 5.172 | 5.078 | 5.083 | 35,009,472 | -0.09(-1.76%) |
Jul 28, 2005 | 5.141 | 5.187 | 5.116 | 5.174 | 26,195,992 | +0.04(+0.81%) |
Jul 27, 2005 | 5.104 | 5.147 | 5.061 | 5.132 | 28,823,302 | +0.03(+0.58%) |
Jul 26, 2005 | 5.048 | 5.119 | 5.045 | 5.103 | 33,503,672 | +0.06(+1.11%) |
Jul 25, 2005 | 5.010 | 5.081 | 5.010 | 5.046 | 27,945,106 | +0.01(+0.23%) |
Jul 22, 2005 | 4.965 | 5.041 | 4.964 | 5.035 | 37,804,272 | +0.06(+1.20%) |
Jul 21, 2005 | 4.987 | 4.992 | 4.944 | 4.975 | 43,326,264 | -0.01(-0.27%) |
Jul 20, 2005 | 4.962 | 5.038 | 4.917 | 4.988 | 57,829,764 | +0.00(+0.00%) |
Jul 19, 2005 | 5.028 | 5.038 | 4.979 | 4.988 | 27,984,596 | -0.03(-0.63%) |
Jul 18, 2005 | 5.038 | 5.061 | 5.008 | 5.020 | 19,378,724 | -0.01(-0.26%) |
Jul 15, 2005 | 5.079 | 5.103 | 5.010 | 5.033 | 31,468,554 | -0.03(-0.59%) |
Jul 14, 2005 | 5.116 | 5.149 | 5.048 | 5.063 | 34,812,884 | -0.02(-0.45%) |
Jul 13, 2005 | 5.069 | 5.109 | 5.065 | 5.086 | 25,516,368 | -0.02(-0.36%) |
Jul 12, 2005 | 5.091 | 5.127 | 5.078 | 5.104 | 28,693,264 | +0.00(+0.10%) |
Jul 11, 2005 | 5.033 | 5.121 | 5.008 | 5.099 | 23,801,266 | +0.03(+0.52%) |
Jul 08, 2005 | 4.975 | 5.098 | 4.959 | 5.073 | 35,365,696 | +0.10(+1.93%) |
Jul 07, 2005 | 4.952 | 5.017 | 4.917 | 4.977 | 33,369,084 | +0.00(+0.03%) |
Jul 06, 2005 | 5.017 | 5.038 | 4.969 | 4.975 | 37,255,852 | -0.06(-1.25%) |
Jul 05, 2005 | 5.040 | 5.089 | 5.026 | 5.038 | 31,255,298 | +0.00(+0.03%) |
Jul 01, 2005 | 5.084 | 5.152 | 5.007 | 5.036 | 39,100,560 | -0.04(-0.72%) |
Jun 30, 2005 | 5.083 | 5.142 | 5.055 | 5.073 | 41,377,200 | -0.02(-0.32%) |
Jun 29, 2005 | 5.151 | 5.165 | 5.084 | 5.089 | 34,418,524 | -0.07(-1.38%) |
Jun 28, 2005 | 5.184 | 5.194 | 5.157 | 5.160 | 22,940,612 | +0.01(+0.16%) |
Jun 27, 2005 | 5.135 | 5.208 | 5.127 | 5.152 | 41,135,772 | +0.02(+0.48%) |
Jun 24, 2005 | 5.185 | 5.215 | 5.108 | 5.127 | 70,708,376 | -0.06(-1.08%) |
Jun 23, 2005 | 5.311 | 5.316 | 5.184 | 5.184 | 34,540,132 | -0.10(-1.91%) |
Jun 22, 2005 | 5.357 | 5.371 | 5.281 | 5.285 | 30,021,196 | -0.05(-0.90%) |
Jun 21, 2005 | 5.273 | 5.375 | 5.266 | 5.332 | 30,190,648 | +0.03(+0.56%) |
Jun 20, 2005 | 5.260 | 5.351 | 5.251 | 5.303 | 40,214,604 | +0.08(+1.55%) |
Jun 17, 2005 | 5.255 | 5.316 | 5.203 | 5.222 | 48,627,276 | +0.01(+0.19%) |
Jun 16, 2005 | 5.250 | 5.261 | 5.182 | 5.212 | 28,523,494 | -0.03(-0.66%) |
Jun 15, 2005 | 5.268 | 5.288 | 5.220 | 5.246 | 25,884,290 | -0.02(-0.31%) |
Jun 14, 2005 | 5.237 | 5.294 | 5.232 | 5.263 | 24,352,808 | +0.02(+0.47%) |
Jun 13, 2005 | 5.258 | 5.301 | 5.235 | 5.238 | 23,904,586 | -0.01(-0.19%) |
Jun 10, 2005 | 5.263 | 5.288 | 5.225 | 5.248 | 25,806,160 | -0.02(-0.38%) |
Jun 09, 2005 | 5.227 | 5.301 | 5.227 | 5.268 | 50,327,880 | +0.03(+0.66%) |
Jun 08, 2005 | 5.263 | 5.273 | 5.218 | 5.233 | 28,662,164 | -0.02(-0.32%) |
Jun 07, 2005 | 5.251 | 5.324 | 5.228 | 5.250 | 36,182,436 | -0.01(-0.28%) |
Jun 06, 2005 | 5.238 | 5.301 | 5.232 | 5.265 | 22,662,802 | +0.01(+0.19%) |
Jun 03, 2005 | 5.291 | 5.299 | 5.242 | 5.255 | 16,962,524 | -0.02(-0.47%) |
Jun 02, 2005 | 5.268 | 5.291 | 5.237 | 5.280 | 27,377,136 | +0.06(+1.11%) |
Jun 01, 2005 | 5.293 | 5.334 | 5.215 | 5.222 | 49,511,856 | -0.10(-1.96%) |
May 31, 2005 | 5.298 | 5.346 | 5.266 | 5.326 | 32,639,472 | +0.03(+0.53%) |
May 27, 2005 | 5.281 | 5.314 | 5.243 | 5.298 | 13,689,586 | -0.00(-0.03%) |
May 26, 2005 | 5.344 | 5.367 | 5.280 | 5.299 | 28,762,196 | -0.03(-0.53%) |
May 25, 2005 | 5.314 | 5.364 | 5.304 | 5.327 | 35,729,020 | -0.01(-0.12%) |
May 24, 2005 | 5.306 | 5.351 | 5.280 | 5.334 | 33,333,904 | +0.03(+0.53%) |
May 23, 2005 | 5.258 | 5.341 | 5.248 | 5.306 | 34,694,076 | +0.03(+0.60%) |
May 20, 2005 | 5.308 | 5.309 | 5.261 | 5.275 | 28,890,022 | -0.02(-0.34%) |
May 19, 2005 | 5.230 | 5.294 | 5.220 | 5.293 | 47,542,264 | +0.09(+1.78%) |
May 18, 2005 | 5.280 | 5.285 | 5.198 | 5.200 | 36,687,004 | -0.04(-0.85%) |
May 17, 2005 | 5.210 | 5.291 | 5.205 | 5.245 | 34,397,916 | +0.00(+0.00%) |
May 16, 2005 | 5.266 | 5.313 | 5.203 | 5.245 | 41,641,900 | -0.03(-0.53%) |
May 13, 2005 | 5.293 | 5.316 | 5.250 | 5.273 | 37,642,956 | -0.00(-0.03%) |
May 12, 2005 | 5.285 | 5.313 | 5.248 | 5.275 | 25,349,930 | -0.01(-0.25%) |
May 11, 2005 | 5.313 | 5.327 | 5.230 | 5.288 | 29,335,416 | -0.02(-0.37%) |
May 10, 2005 | 5.314 | 5.341 | 5.283 | 5.308 | 32,191,360 | -0.04(-0.71%) |
May 09, 2005 | 5.293 | 5.356 | 5.293 | 5.346 | 31,603,622 | +0.03(+0.59%) |
May 06, 2005 | 5.371 | 5.385 | 5.294 | 5.314 | 23,374,394 | -0.02(-0.37%) |
May 05, 2005 | 5.395 | 5.402 | 5.301 | 5.334 | 35,033,140 | -0.06(-1.10%) |
May 04, 2005 | 5.316 | 5.407 | 5.309 | 5.394 | 46,620,696 | +0.07(+1.37%) |
May 03, 2005 | 5.293 | 5.347 | 5.285 | 5.321 | 77,444,680 | +0.00(+0.06%) |
May 02, 2005 | 5.319 | 5.377 | 5.275 | 5.318 | 40,828,504 | +0.01(+0.16%) |
Apr 29, 2005 | 5.342 | 5.342 | 5.228 | 5.309 | 36,130,600 | +0.04(+0.69%) |
Apr 28, 2005 | 5.314 | 5.319 | 5.240 | 5.273 | 50,490,984 | -0.01(-0.13%) |
Apr 27, 2005 | 5.210 | 5.298 | 5.172 | 5.280 | 34,429,288 | +0.05(+0.98%) |
Apr 26, 2005 | 5.326 | 5.359 | 5.218 | 5.228 | 37,080,660 | -0.13(-2.41%) |
Apr 25, 2005 | 5.308 | 5.374 | 5.242 | 5.357 | 36,226,116 | +0.10(+1.82%) |
Apr 22, 2005 | 5.306 | 5.359 | 5.218 | 5.261 | 35,444,204 | -0.07(-1.36%) |
Apr 21, 2005 | 5.293 | 5.364 | 5.271 | 5.334 | 38,414,172 | +0.13(+2.41%) |
Apr 20, 2005 | 5.238 | 5.270 | 5.185 | 5.208 | 41,410,968 | -0.06(-1.16%) |
Apr 19, 2005 | 5.311 | 5.329 | 5.242 | 5.270 | 37,554,248 | -0.04(-0.84%) |
Apr 18, 2005 | 5.337 | 5.410 | 5.283 | 5.314 | 40,892,672 | -0.05(-0.99%) |
Apr 15, 2005 | 5.458 | 5.483 | 5.354 | 5.367 | 46,550,448 | -0.10(-1.82%) |
Apr 14, 2005 | 5.544 | 5.569 | 5.450 | 5.466 | 31,660,454 | -0.07(-1.25%) |
Apr 13, 2005 | 5.544 | 5.590 | 5.524 | 5.536 | 24,975,608 | -0.01(-0.18%) |
Apr 12, 2005 | 5.443 | 5.592 | 5.422 | 5.546 | 38,872,932 | +0.07(+1.24%) |
Apr 11, 2005 | 5.466 | 5.526 | 5.453 | 5.478 | 26,221,902 | +0.01(+0.15%) |
Apr 08, 2005 | 5.533 | 5.584 | 5.458 | 5.470 | 39,449,736 | -0.03(-0.63%) |
Apr 07, 2005 | 5.457 | 5.546 | 5.427 | 5.504 | 36,108,344 | +0.05(+0.85%) |
Apr 06, 2005 | 5.538 | 5.543 | 5.425 | 5.458 | 33,493,620 | -0.04(-0.81%) |
Apr 05, 2005 | 5.519 | 5.521 | 5.465 | 5.503 | 30,989,906 | +0.00(+0.09%) |
Apr 04, 2005 | 5.529 | 5.547 | 5.457 | 5.498 | 45,288,008 | -0.02(-0.45%) |
Apr 01, 2005 | 5.607 | 5.629 | 5.518 | 5.523 | 57,746,324 | -0.06(-1.15%) |
Mar 31, 2005 | 5.695 | 5.705 | 5.571 | 5.587 | 45,967,588 | -0.09(-1.52%) |
Mar 30, 2005 | 5.676 | 5.706 | 5.624 | 5.673 | 49,351,888 | +0.00(+0.00%) |
Mar 29, 2005 | 5.605 | 5.673 | 5.582 | 5.673 | 55,144,756 | +0.07(+1.27%) |
Mar 28, 2005 | 5.508 | 5.668 | 5.506 | 5.602 | 35,262,004 | +0.12(+2.20%) |
Mar 24, 2005 | 5.546 | 5.584 | 5.475 | 5.481 | 28,327,374 | -0.07(-1.22%) |
Mar 23, 2005 | 5.581 | 5.615 | 5.526 | 5.549 | 30,697,212 | -0.03(-0.50%) |
Mar 22, 2005 | 5.632 | 5.683 | 5.562 | 5.577 | 36,637,368 | -0.04(-0.76%) |
Mar 21, 2005 | 5.579 | 5.675 | 5.541 | 5.620 | 34,830,716 | +0.02(+0.44%) |
Mar 18, 2005 | 5.541 | 5.614 | 5.539 | 5.595 | 61,610,632 | +0.06(+1.01%) |
Mar 17, 2005 | 5.556 | 5.600 | 5.501 | 5.539 | 25,711,484 | -0.02(-0.36%) |
Mar 16, 2005 | 5.557 | 5.614 | 5.536 | 5.559 | 32,373,956 | -0.05(-0.88%) |
Mar 15, 2005 | 5.624 | 5.665 | 5.592 | 5.609 | 34,178,304 | -0.01(-0.24%) |
Mar 14, 2005 | 5.513 | 5.624 | 5.500 | 5.622 | 29,600,766 | +0.12(+2.16%) |
Mar 11, 2005 | 5.554 | 5.587 | 5.490 | 5.503 | 29,628,836 | -0.06(-1.07%) |
Mar 10, 2005 | 5.569 | 5.638 | 5.524 | 5.562 | 34,678,744 | -0.01(-0.12%) |
Mar 09, 2005 | 5.546 | 5.624 | 5.536 | 5.569 | 41,011,404 | +0.00(+0.06%) |
Mar 08, 2005 | 5.524 | 5.605 | 5.519 | 5.566 | 38,711,276 | +0.04(+0.66%) |
Mar 07, 2005 | 5.440 | 5.551 | 5.428 | 5.529 | 34,827,464 | +0.11(+1.95%) |
Mar 04, 2005 | 5.432 | 5.460 | 5.404 | 5.423 | 26,846,924 | +0.04(+0.83%) |
Mar 03, 2005 | 5.428 | 5.445 | 5.364 | 5.379 | 30,502,362 | -0.06(-1.06%) |
Mar 02, 2005 | 5.410 | 5.476 | 5.405 | 5.437 | 23,735,424 | -0.00(-0.03%) |
Mar 01, 2005 | 5.369 | 5.447 | 5.364 | 5.438 | 27,020,688 | +0.07(+1.29%) |
Feb 28, 2005 | 5.420 | 5.457 | 5.354 | 5.369 | 27,887,260 | -0.03(-0.49%) |
Feb 25, 2005 | 5.432 | 5.437 | 5.377 | 5.395 | 23,652,638 | -0.04(-0.82%) |
Feb 24, 2005 | 5.463 | 5.485 | 5.418 | 5.440 | 33,114,670 | +0.01(+0.18%) |
Feb 23, 2005 | 5.377 | 5.463 | 5.377 | 5.430 | 24,770,544 | +0.08(+1.48%) |
Feb 22, 2005 | 5.410 | 5.425 | 5.347 | 5.351 | 31,465,452 | -0.07(-1.28%) |
Feb 18, 2005 | 5.407 | 5.448 | 5.357 | 5.420 | 28,824,636 | +0.02(+0.40%) |
Feb 17, 2005 | 5.448 | 5.488 | 5.394 | 5.399 | 31,319,122 | -0.05(-0.91%) |
Feb 16, 2005 | 5.382 | 5.458 | 5.367 | 5.448 | 46,215,652 | +0.10(+1.79%) |
Feb 15, 2005 | 5.294 | 5.397 | 5.270 | 5.352 | 55,958,092 | +0.17(+3.35%) |
Feb 14, 2005 | 5.210 | 5.220 | 5.134 | 5.179 | 34,132,776 | -0.04(-0.70%) |
Feb 11, 2005 | 5.253 | 5.278 | 5.190 | 5.215 | 32,283,814 | -0.03(-0.51%) |
Feb 10, 2005 | 5.232 | 5.326 | 5.208 | 5.242 | 26,439,368 | +0.04(+0.86%) |
Feb 09, 2005 | 5.227 | 5.251 | 5.175 | 5.197 | 23,581,038 | -0.04(-0.76%) |
Feb 08, 2005 | 5.237 | 5.299 | 5.217 | 5.237 | 22,342,950 | -0.02(-0.44%) |
Feb 07, 2005 | 5.308 | 5.324 | 5.238 | 5.260 | 22,500,070 | -0.05(-1.03%) |
Feb 04, 2005 | 5.303 | 5.323 | 5.275 | 5.314 | 28,961,202 | +0.00(+0.06%) |
Feb 03, 2005 | 5.185 | 5.318 | 5.170 | 5.311 | 49,209,812 | +0.02(+0.47%) |
Feb 02, 2005 | 5.233 | 5.352 | 5.227 | 5.286 | 33,472,520 | +0.06(+1.14%) |
Feb 01, 2005 | 5.288 | 5.311 | 5.225 | 5.227 | 37,776,244 | -0.10(-1.83%) |
Jan 31, 2005 | 5.379 | 5.420 | 5.275 | 5.324 | 32,602,890 | -0.01(-0.22%) |
Jan 28, 2005 | 5.443 | 5.453 | 5.296 | 5.336 | 36,751,704 | -0.07(-1.31%) |
Jan 27, 2005 | 5.485 | 5.493 | 5.387 | 5.407 | 35,927,828 | -0.07(-1.30%) |
Jan 26, 2005 | 5.481 | 5.523 | 5.400 | 5.478 | 26,235,780 | -0.00(-0.09%) |
Jan 25, 2005 | 5.476 | 5.533 | 5.475 | 5.483 | 31,401,734 | +0.02(+0.45%) |
Jan 24, 2005 | 5.453 | 5.531 | 5.435 | 5.458 | 31,873,994 | +0.01(+0.15%) |
Jan 21, 2005 | 5.428 | 5.518 | 5.410 | 5.450 | 38,185,388 | +0.03(+0.64%) |
Jan 20, 2005 | 5.485 | 5.500 | 5.400 | 5.415 | 30,971,756 | -0.05(-0.85%) |
Jan 19, 2005 | 5.518 | 5.538 | 5.458 | 5.461 | 23,379,158 | -0.09(-1.61%) |
Jan 18, 2005 | 5.523 | 5.567 | 5.476 | 5.551 | 28,117,192 | -0.00(-0.03%) |
Jan 14, 2005 | 5.493 | 5.566 | 5.485 | 5.552 | 37,826,036 | +0.07(+1.24%) |
Jan 13, 2005 | 5.483 | 5.533 | 5.458 | 5.485 | 39,504,560 | -0.01(-0.12%) |
Jan 12, 2005 | 5.501 | 5.524 | 5.437 | 5.491 | 34,412,064 | -0.00(-0.06%) |
Jan 11, 2005 | 5.506 | 5.541 | 5.412 | 5.495 | 41,372,528 | -0.00(-0.03%) |
Jan 10, 2005 | 5.387 | 5.524 | 5.387 | 5.496 | 45,871,716 | +0.11(+2.03%) |
Jan 07, 2005 | 5.342 | 5.402 | 5.331 | 5.387 | 28,038,070 | +0.05(+0.90%) |
Jan 06, 2005 | 5.323 | 5.425 | 5.311 | 5.339 | 30,076,572 | -0.01(-0.15%) |
Jan 05, 2005 | 5.314 | 5.410 | 5.261 | 5.347 | 41,466,908 | +0.05(+0.94%) |
Jan 04, 2005 | 5.463 | 5.466 | 5.289 | 5.298 | 40,047,140 | -0.14(-2.56%) |
Jan 03, 2005 | 5.503 | 5.533 | 5.395 | 5.437 | 37,658,136 | -0.07(-1.23%) |
Dec 31, 2004 | 5.475 | 5.513 | 5.463 | 5.504 | 15,854,977 | +0.04(+0.67%) |
Dec 30, 2004 | 5.447 | 5.513 | 5.402 | 5.468 | 18,798,160 | +0.04(+0.70%) |
Dec 29, 2004 | 5.432 | 5.458 | 5.379 | 5.430 | 19,861,446 | -0.03(-0.52%) |
Dec 28, 2004 | 5.362 | 5.483 | 5.342 | 5.458 | 32,384,282 | +0.10(+1.88%) |
Dec 27, 2004 | 5.336 | 5.375 | 5.293 | 5.357 | 39,851,472 | +0.14(+2.66%) |
Dec 23, 2004 | 5.223 | 5.268 | 5.210 | 5.218 | 17,560,750 | -0.02(-0.35%) |
Dec 22, 2004 | 5.223 | 5.251 | 5.169 | 5.237 | 26,431,008 | +0.05(+0.89%) |
Dec 21, 2004 | 5.149 | 5.232 | 5.137 | 5.190 | 26,345,962 | +0.04(+0.80%) |
Dec 20, 2004 | 5.084 | 5.184 | 5.078 | 5.149 | 24,940,472 | +0.08(+1.57%) |
Dec 17, 2004 | 5.103 | 5.203 | 5.069 | 5.069 | 56,350,548 | -0.08(-1.51%) |
Dec 16, 2004 | 5.144 | 5.177 | 5.121 | 5.147 | 24,411,652 | -0.00(-0.10%) |
Dec 15, 2004 | 5.129 | 5.182 | 5.111 | 5.152 | 33,863,532 | +0.03(+0.58%) |
Dec 14, 2004 | 5.038 | 5.127 | 5.031 | 5.122 | 20,217,354 | +0.04(+0.88%) |
Dec 13, 2004 | 5.084 | 5.127 | 5.050 | 5.078 | 25,440,676 | -0.01(-0.16%) |
Dec 10, 2004 | 5.020 | 5.117 | 5.010 | 5.086 | 23,793,348 | +0.02(+0.42%) |
Dec 09, 2004 | 4.912 | 5.103 | 4.879 | 5.065 | 41,956,680 | +0.12(+2.41%) |
Dec 08, 2004 | 4.870 | 4.962 | 4.864 | 4.945 | 34,689,412 | +0.07(+1.36%) |
Dec 07, 2004 | 4.873 | 4.949 | 4.863 | 4.879 | 28,311,308 | +0.02(+0.34%) |
Dec 06, 2004 | 4.891 | 4.901 | 4.845 | 4.863 | 21,967,060 | -0.03(-0.61%) |
Dec 03, 2004 | 4.932 | 4.960 | 4.879 | 4.893 | 29,629,332 | -0.05(-1.00%) |
Dec 02, 2004 | 4.982 | 4.990 | 4.914 | 4.942 | 33,497,146 | -0.06(-1.26%) |
Dec 01, 2004 | 4.982 | 5.038 | 4.979 | 5.005 | 30,017,886 | +0.04(+0.73%) |
Nov 30, 2004 | 4.983 | 5.045 | 4.969 | 4.969 | 28,506,794 | -0.03(-0.63%) |
Nov 29, 2004 | 5.066 | 5.096 | 4.967 | 5.000 | 26,305,252 | -0.05(-1.05%) |
Nov 26, 2004 | 5.089 | 5.117 | 5.050 | 5.053 | 6,991,168 | -0.00(-0.10%) |
Nov 24, 2004 | 5.109 | 5.139 | 5.045 | 5.058 | 24,759,094 | -0.03(-0.68%) |
Nov 23, 2004 | 5.096 | 5.124 | 5.017 | 5.093 | 36,696,276 | +0.01(+0.23%) |
Nov 22, 2004 | 5.048 | 5.127 | 5.030 | 5.081 | 34,549,952 | +0.06(+1.22%) |
Nov 19, 2004 | 5.038 | 5.066 | 5.015 | 5.020 | 31,723,658 | -0.03(-0.56%) |
Nov 18, 2004 | 4.959 | 5.068 | 4.934 | 5.048 | 67,858,064 | +0.13(+2.69%) |
Nov 17, 2004 | 4.917 | 4.947 | 4.884 | 4.916 | 25,862,284 | +0.00(+0.00%) |
Nov 16, 2004 | 4.955 | 4.970 | 4.891 | 4.916 | 27,796,996 | -0.04(-0.83%) |
Nov 15, 2004 | 4.924 | 4.957 | 4.881 | 4.957 | 26,368,534 | +0.02(+0.47%) |
Nov 12, 2004 | 4.886 | 4.980 | 4.869 | 4.934 | 42,159,424 | +0.04(+0.74%) |
Nov 11, 2004 | 4.879 | 4.939 | 4.856 | 4.897 | 33,841,768 | +0.05(+1.06%) |
Nov 10, 2004 | 4.924 | 4.934 | 4.845 | 4.846 | 29,330,660 | -0.05(-1.01%) |
Nov 09, 2004 | 4.909 | 4.929 | 4.881 | 4.896 | 21,798,176 | +0.00(+0.00%) |
Nov 08, 2004 | 4.886 | 4.934 | 4.868 | 4.896 | 20,876,768 | -0.01(-0.20%) |
Nov 05, 2004 | 4.902 | 4.949 | 4.876 | 4.906 | 28,446,738 | +0.01(+0.17%) |
Nov 04, 2004 | 4.821 | 4.945 | 4.808 | 4.897 | 34,214,604 | +0.09(+1.93%) |
Nov 03, 2004 | 4.891 | 4.919 | 4.768 | 4.805 | 33,050,550 | -0.04(-0.82%) |
Nov 02, 2004 | 4.876 | 4.917 | 4.838 | 4.845 | 22,181,490 | -0.01(-0.17%) |
Nov 01, 2004 | 4.906 | 4.907 | 4.810 | 4.853 | 27,840,528 | -0.03(-0.54%) |
Oct 29, 2004 | 4.896 | 4.909 | 4.848 | 4.879 | 24,388,274 | -0.01(-0.14%) |
Oct 28, 2004 | 4.863 | 4.929 | 4.833 | 4.886 | 30,287,134 | +0.01(+0.24%) |
Oct 27, 2004 | 4.831 | 4.896 | 4.727 | 4.874 | 75,257,936 | +0.09(+1.90%) |
Oct 26, 2004 | 4.648 | 4.783 | 4.638 | 4.783 | 39,792,220 | +0.15(+3.14%) |
Oct 25, 2004 | 4.578 | 4.669 | 4.575 | 4.638 | 21,079,106 | +0.03(+0.72%) |
Oct 22, 2004 | 4.638 | 4.681 | 4.603 | 4.605 | 23,659,934 | -0.04(-0.78%) |
Oct 21, 2004 | 4.648 | 4.674 | 4.588 | 4.641 | 27,530,974 | -0.05(-1.06%) |
Oct 20, 2004 | 4.702 | 4.727 | 4.641 | 4.691 | 23,484,600 | -0.01(-0.28%) |
Oct 19, 2004 | 4.752 | 4.765 | 4.673 | 4.704 | 31,585,004 | -0.05(-1.15%) |
Oct 18, 2004 | 4.737 | 4.767 | 4.687 | 4.759 | 24,929,186 | +0.01(+0.24%) |
Oct 15, 2004 | 4.783 | 4.795 | 4.739 | 4.747 | 25,919,922 | -0.01(-0.17%) |
Oct 14, 2004 | 4.851 | 4.868 | 4.747 | 4.755 | 27,945,728 | -0.10(-2.11%) |
Oct 13, 2004 | 4.868 | 4.888 | 4.830 | 4.858 | 21,457,988 | +0.02(+0.38%) |
Oct 12, 2004 | 4.815 | 4.873 | 4.787 | 4.840 | 20,258,466 | +0.00(+0.03%) |
Oct 11, 2004 | 4.840 | 4.851 | 4.788 | 4.838 | 12,247,140 | +0.02(+0.38%) |
Oct 08, 2004 | 4.866 | 4.947 | 4.790 | 4.820 | 25,592,230 | -0.05(-1.12%) |
Oct 07, 2004 | 4.907 | 4.957 | 4.868 | 4.874 | 26,089,208 | -0.05(-1.01%) |
Oct 06, 2004 | 4.828 | 4.939 | 4.811 | 4.924 | 26,134,756 | +0.06(+1.22%) |
Oct 05, 2004 | 4.797 | 4.881 | 4.793 | 4.864 | 26,434,636 | +0.04(+0.86%) |
Oct 04, 2004 | 4.810 | 4.868 | 4.793 | 4.823 | 37,472,580 | +0.01(+0.17%) |