Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.256 | 4.256 | 4.150 | 4.237 | 64,693 | -0.04(-0.91%) |
Sep 29, 2005 | 4.208 | 4.275 | 4.111 | 4.275 | 46,427 | -0.01(-0.23%) |
Sep 28, 2005 | 4.314 | 4.353 | 4.208 | 4.285 | 84,613 | -0.01(-0.23%) |
Sep 27, 2005 | 4.208 | 4.382 | 4.208 | 4.295 | 105,312 | +0.07(+1.60%) |
Sep 26, 2005 | 4.275 | 4.275 | 4.150 | 4.227 | 297,924 | -0.04(-0.91%) |
Sep 23, 2005 | 4.266 | 4.275 | 4.063 | 4.266 | 50,027 | +0.13(+3.04%) |
Sep 22, 2005 | 4.140 | 4.150 | 3.966 | 4.140 | 232,681 | +0.14(+3.38%) |
Sep 21, 2005 | 4.130 | 4.169 | 3.976 | 4.005 | 165,112 | -0.18(-4.39%) |
Sep 20, 2005 | 4.256 | 4.333 | 4.111 | 4.188 | 139,253 | -0.09(-2.04%) |
Sep 19, 2005 | 4.353 | 4.392 | 4.266 | 4.275 | 65,016 | -0.09(-2.00%) |
Sep 16, 2005 | 4.246 | 4.362 | 4.159 | 4.362 | 329,945 | +0.17(+4.16%) |
Sep 15, 2005 | 4.392 | 4.392 | 4.111 | 4.188 | 217,531 | -0.22(-5.04%) |
Sep 14, 2005 | 4.382 | 4.517 | 4.382 | 4.411 | 93,663 | +0.00(+0.00%) |
Sep 13, 2005 | 4.411 | 4.508 | 4.388 | 4.411 | 86,612 | -0.03(-0.65%) |
Sep 12, 2005 | 4.314 | 4.450 | 4.314 | 4.440 | 164,790 | +0.09(+2.00%) |
Sep 09, 2005 | 4.353 | 4.401 | 4.285 | 4.353 | 108,091 | +0.04(+0.90%) |
Sep 08, 2005 | 4.304 | 4.370 | 4.285 | 4.314 | 129,227 | +0.01(+0.22%) |
Sep 07, 2005 | 4.295 | 4.304 | 4.246 | 4.304 | 56,843 | +0.04(+0.91%) |
Sep 06, 2005 | 4.246 | 4.324 | 4.169 | 4.266 | 138,924 | +0.02(+0.46%) |
Sep 02, 2005 | 4.488 | 4.537 | 4.043 | 4.246 | 470,677 | -0.15(-3.30%) |
Sep 01, 2005 | 4.217 | 4.450 | 4.188 | 4.392 | 312,152 | +0.17(+4.13%) |
Aug 31, 2005 | 4.111 | 4.227 | 4.111 | 4.217 | 205,836 | +0.08(+1.87%) |
Aug 30, 2005 | 4.188 | 4.208 | 4.101 | 4.140 | 56,344 | -0.02(-0.47%) |
Aug 29, 2005 | 4.082 | 4.159 | 4.034 | 4.159 | 77,960 | +0.06(+1.42%) |
Aug 26, 2005 | 4.188 | 4.208 | 4.082 | 4.101 | 103,578 | -0.09(-2.08%) |
Aug 25, 2005 | 4.063 | 4.256 | 4.014 | 4.188 | 449,012 | +0.14(+3.34%) |
Aug 24, 2005 | 4.043 | 4.063 | 4.014 | 4.053 | 42,438 | +0.02(+0.48%) |
Aug 23, 2005 | 4.034 | 4.090 | 4.014 | 4.034 | 145,722 | -0.01(-0.24%) |
Aug 22, 2005 | 3.956 | 4.043 | 3.956 | 4.043 | 262,000 | +0.08(+1.95%) |
Aug 19, 2005 | 3.956 | 4.024 | 3.956 | 3.966 | 30,997 | +0.00(+0.00%) |
Aug 18, 2005 | 3.985 | 4.072 | 3.927 | 3.966 | 86,904 | -0.04(-0.97%) |
Aug 17, 2005 | 4.121 | 4.159 | 4.005 | 4.005 | 138,915 | -0.10(-2.36%) |
Aug 16, 2005 | 4.082 | 4.111 | 4.043 | 4.101 | 282,171 | +0.02(+0.47%) |
Aug 15, 2005 | 3.918 | 4.082 | 3.918 | 4.082 | 199,216 | +0.13(+3.18%) |
Aug 12, 2005 | 3.966 | 3.985 | 3.927 | 3.956 | 143,509 | -0.04(-0.97%) |
Aug 11, 2005 | 3.966 | 3.995 | 3.918 | 3.995 | 126,618 | +0.03(+0.73%) |
Aug 10, 2005 | 3.995 | 3.995 | 3.956 | 3.966 | 155,586 | +0.00(+0.00%) |
Aug 09, 2005 | 3.985 | 3.985 | 3.918 | 3.966 | 311,331 | +0.05(+1.23%) |
Aug 08, 2005 | 3.947 | 4.005 | 3.918 | 3.918 | 91,591 | +0.00(+0.00%) |
Aug 05, 2005 | 3.947 | 3.976 | 3.918 | 3.918 | 94,433 | -0.05(-1.22%) |
Aug 04, 2005 | 3.995 | 4.014 | 3.927 | 3.966 | 79,032 | -0.03(-0.73%) |
Aug 03, 2005 | 4.101 | 4.101 | 3.966 | 3.995 | 254,475 | -0.10(-2.36%) |
Aug 02, 2005 | 3.995 | 4.092 | 3.985 | 4.092 | 74,471 | +0.07(+1.68%) |
Aug 01, 2005 | 4.053 | 4.072 | 3.956 | 4.024 | 140,228 | +0.00(+0.00%) |
Jul 29, 2005 | 4.005 | 4.043 | 3.937 | 4.024 | 137,421 | +0.02(+0.48%) |
Jul 28, 2005 | 3.985 | 4.014 | 3.956 | 4.005 | 80,569 | +0.05(+1.22%) |
Jul 27, 2005 | 3.947 | 3.985 | 3.927 | 3.956 | 161,378 | +0.01(+0.25%) |
Jul 26, 2005 | 4.014 | 4.014 | 3.898 | 3.947 | 151,845 | +0.01(+0.25%) |
Jul 25, 2005 | 3.995 | 4.053 | 3.918 | 3.937 | 120,695 | -0.09(-2.16%) |
Jul 22, 2005 | 3.966 | 4.024 | 3.966 | 4.024 | 64,558 | +0.05(+1.22%) |
Jul 21, 2005 | 4.034 | 4.063 | 3.956 | 3.976 | 58,190 | -0.09(-2.14%) |
Jul 20, 2005 | 4.043 | 4.063 | 4.014 | 4.063 | 135,671 | +0.03(+0.72%) |
Jul 19, 2005 | 4.043 | 4.063 | 3.966 | 4.034 | 109,751 | +0.04(+0.97%) |
Jul 18, 2005 | 4.034 | 4.034 | 3.966 | 3.995 | 67,047 | +0.00(+0.00%) |
Jul 15, 2005 | 3.966 | 4.034 | 3.947 | 3.995 | 153,344 | +0.03(+0.73%) |
Jul 14, 2005 | 4.034 | 4.043 | 3.801 | 3.966 | 100,508 | -0.01(-0.24%) |
Jul 13, 2005 | 3.985 | 4.014 | 3.937 | 3.976 | 121,339 | -0.02(-0.48%) |
Jul 12, 2005 | 4.063 | 4.063 | 3.918 | 3.995 | 257,303 | -0.06(-1.43%) |
Jul 11, 2005 | 4.053 | 4.063 | 4.014 | 4.053 | 84,123 | +0.00(+0.00%) |
Jul 08, 2005 | 4.053 | 4.053 | 3.879 | 4.053 | 93,807 | +0.01(+0.24%) |
Jul 07, 2005 | 3.976 | 4.063 | 3.840 | 4.043 | 200,762 | +0.07(+1.70%) |
Jul 06, 2005 | 3.995 | 4.014 | 3.888 | 3.976 | 98,109 | -0.02(-0.48%) |
Jul 05, 2005 | 3.869 | 3.995 | 3.840 | 3.995 | 106,896 | +0.11(+2.74%) |
Jul 01, 2005 | 3.889 | 3.889 | 3.734 | 3.889 | 90,458 | +0.03(+0.75%) |
Jun 30, 2005 | 3.976 | 4.005 | 3.772 | 3.860 | 51,627 | -0.11(-2.68%) |
Jun 29, 2005 | 3.995 | 3.995 | 3.879 | 3.966 | 93,996 | -0.01(-0.24%) |
Jun 28, 2005 | 3.860 | 3.995 | 3.782 | 3.976 | 58,836 | +0.14(+3.53%) |
Jun 27, 2005 | 3.966 | 4.014 | 3.772 | 3.840 | 145,232 | -0.12(-2.93%) |
Jun 24, 2005 | 3.980 | 4.014 | 3.898 | 3.956 | 1,154,209 | -0.05(-1.21%) |
Jun 23, 2005 | 4.014 | 4.063 | 3.956 | 4.005 | 161,549 | -0.07(-1.66%) |
Jun 22, 2005 | 4.082 | 4.111 | 4.014 | 4.072 | 88,609 | +0.06(+1.45%) |
Jun 21, 2005 | 4.053 | 4.053 | 3.966 | 4.014 | 82,118 | -0.01(-0.24%) |
Jun 20, 2005 | 4.072 | 4.092 | 3.995 | 4.024 | 62,643 | -0.05(-1.19%) |
Jun 17, 2005 | 4.024 | 4.092 | 3.927 | 4.072 | 178,637 | +0.12(+2.93%) |
Jun 16, 2005 | 4.024 | 4.024 | 3.927 | 3.956 | 96,850 | -0.06(-1.45%) |
Jun 15, 2005 | 4.130 | 4.130 | 3.947 | 4.014 | 214,134 | -0.10(-2.35%) |
Jun 14, 2005 | 4.159 | 4.159 | 3.918 | 4.111 | 130,009 | -0.02(-0.47%) |
Jun 13, 2005 | 4.111 | 4.159 | 3.976 | 4.130 | 147,605 | +0.05(+1.18%) |
Jun 10, 2005 | 4.111 | 4.111 | 4.053 | 4.082 | 43,870 | -0.01(-0.24%) |
Jun 09, 2005 | 3.937 | 4.092 | 3.792 | 4.092 | 190,144 | +0.17(+4.44%) |
Jun 08, 2005 | 3.976 | 3.976 | 3.850 | 3.918 | 177,537 | -0.09(-2.17%) |
Jun 07, 2005 | 4.092 | 4.169 | 3.985 | 4.005 | 291,867 | -0.06(-1.43%) |
Jun 06, 2005 | 4.246 | 4.246 | 3.927 | 4.063 | 230,620 | -0.07(-1.64%) |
Jun 03, 2005 | 4.227 | 4.227 | 4.063 | 4.130 | 116,892 | -0.03(-0.70%) |
Jun 02, 2005 | 4.198 | 4.208 | 4.140 | 4.159 | 222,057 | +0.01(+0.23%) |
Jun 01, 2005 | 4.333 | 4.343 | 4.092 | 4.150 | 471,896 | +0.09(+2.14%) |
May 31, 2005 | 3.869 | 4.343 | 3.869 | 4.063 | 245,699 | +0.23(+6.06%) |
May 27, 2005 | 3.869 | 3.869 | 3.811 | 3.830 | 61,423 | -0.03(-0.75%) |
May 26, 2005 | 3.869 | 3.869 | 3.830 | 3.860 | 74,623 | -0.01(-0.25%) |
May 25, 2005 | 3.821 | 3.898 | 3.724 | 3.869 | 191,186 | +0.04(+1.01%) |
May 24, 2005 | 3.869 | 3.889 | 3.792 | 3.830 | 118,474 | -0.01(-0.25%) |
May 23, 2005 | 3.772 | 3.908 | 3.772 | 3.840 | 195,724 | +0.02(+0.51%) |
May 20, 2005 | 3.860 | 3.860 | 3.753 | 3.821 | 93,830 | -0.02(-0.50%) |
May 19, 2005 | 3.937 | 3.937 | 3.734 | 3.840 | 199,915 | -0.04(-1.00%) |
May 18, 2005 | 3.889 | 3.918 | 3.801 | 3.879 | 224,234 | +0.06(+1.52%) |
May 17, 2005 | 3.792 | 3.927 | 3.705 | 3.821 | 217,000 | +0.05(+1.28%) |
May 16, 2005 | 3.743 | 3.772 | 3.676 | 3.772 | 83,065 | +0.09(+2.36%) |
May 13, 2005 | 3.772 | 3.840 | 3.676 | 3.685 | 148,715 | -0.03(-0.78%) |
May 12, 2005 | 3.511 | 3.811 | 3.444 | 3.714 | 485,946 | +0.24(+6.96%) |
May 11, 2005 | 3.473 | 3.560 | 3.308 | 3.473 | 140,206 | +0.05(+1.41%) |
May 10, 2005 | 3.569 | 3.579 | 3.357 | 3.424 | 103,495 | -0.21(-5.85%) |
May 09, 2005 | 3.482 | 3.637 | 3.473 | 3.637 | 49,105 | +0.16(+4.74%) |
May 06, 2005 | 3.482 | 3.714 | 3.327 | 3.473 | 193,507 | -0.03(-0.83%) |
May 05, 2005 | 3.434 | 3.579 | 3.337 | 3.502 | 147,495 | +0.10(+2.84%) |
May 04, 2005 | 3.308 | 3.415 | 3.289 | 3.405 | 77,586 | +0.12(+3.53%) |
May 03, 2005 | 3.144 | 3.308 | 3.076 | 3.289 | 57,699 | +0.03(+0.89%) |
May 02, 2005 | 3.115 | 3.279 | 3.057 | 3.260 | 149,964 | +0.11(+3.37%) |
Apr 29, 2005 | 3.018 | 3.202 | 3.018 | 3.153 | 81,938 | +0.15(+4.82%) |
Apr 28, 2005 | 3.028 | 3.076 | 3.008 | 3.008 | 103,452 | -0.06(-1.89%) |
Apr 27, 2005 | 3.018 | 3.095 | 2.970 | 3.066 | 25,339 | +0.01(+0.32%) |
Apr 26, 2005 | 3.153 | 3.221 | 3.018 | 3.057 | 83,091 | -0.15(-4.53%) |
Apr 25, 2005 | 3.202 | 3.202 | 3.134 | 3.202 | 33,175 | +0.06(+1.85%) |
Apr 22, 2005 | 3.221 | 3.260 | 3.124 | 3.144 | 69,494 | -0.10(-2.99%) |
Apr 21, 2005 | 3.279 | 3.279 | 3.163 | 3.240 | 80,254 | +0.03(+0.90%) |
Apr 20, 2005 | 3.240 | 3.289 | 3.182 | 3.211 | 57,513 | -0.08(-2.35%) |
Apr 19, 2005 | 3.289 | 3.327 | 3.240 | 3.289 | 31,326 | +0.04(+1.19%) |
Apr 18, 2005 | 3.095 | 3.347 | 3.095 | 3.250 | 40,110 | +0.14(+4.35%) |
Apr 15, 2005 | 3.221 | 3.289 | 3.105 | 3.115 | 52,697 | -0.15(-4.73%) |
Apr 14, 2005 | 3.240 | 3.376 | 3.240 | 3.269 | 33,936 | +0.00(+0.00%) |
Apr 13, 2005 | 3.492 | 3.492 | 3.240 | 3.269 | 316,192 | -0.21(-6.11%) |
Apr 12, 2005 | 3.482 | 3.540 | 3.453 | 3.482 | 49,751 | -0.03(-0.83%) |
Apr 11, 2005 | 3.434 | 3.560 | 3.386 | 3.511 | 143,008 | +0.08(+2.25%) |
Apr 08, 2005 | 3.531 | 3.531 | 3.424 | 3.434 | 19,427 | -0.10(-2.74%) |
Apr 07, 2005 | 3.531 | 3.550 | 3.395 | 3.531 | 43,401 | +0.02(+0.55%) |
Apr 06, 2005 | 3.579 | 3.627 | 3.492 | 3.511 | 55,148 | -0.05(-1.36%) |
Apr 05, 2005 | 3.627 | 3.705 | 3.550 | 3.560 | 148,457 | -0.02(-0.54%) |
Apr 04, 2005 | 3.327 | 3.618 | 3.327 | 3.579 | 83,956 | +0.16(+4.82%) |
Apr 01, 2005 | 3.434 | 3.453 | 3.376 | 3.415 | 75,241 | +0.01(+0.28%) |
Mar 31, 2005 | 3.337 | 3.415 | 3.221 | 3.405 | 51,468 | +0.04(+1.15%) |
Mar 30, 2005 | 3.221 | 3.376 | 3.202 | 3.366 | 139,738 | +0.02(+0.58%) |
Mar 29, 2005 | 3.327 | 3.386 | 3.279 | 3.347 | 75,062 | +0.03(+0.87%) |
Mar 28, 2005 | 3.337 | 3.376 | 3.269 | 3.318 | 125,262 | +0.01(+0.29%) |
Mar 24, 2005 | 3.105 | 3.366 | 3.086 | 3.308 | 80,474 | +0.25(+8.23%) |
Mar 23, 2005 | 3.134 | 3.192 | 3.057 | 3.057 | 80,830 | -0.10(-3.07%) |
Mar 22, 2005 | 3.105 | 3.289 | 3.105 | 3.153 | 101,352 | +0.02(+0.62%) |
Mar 21, 2005 | 3.327 | 3.357 | 3.134 | 3.134 | 215,359 | -0.23(-6.90%) |
Mar 18, 2005 | 3.337 | 3.521 | 3.327 | 3.366 | 160,327 | -0.12(-3.33%) |
Mar 17, 2005 | 3.434 | 3.531 | 3.327 | 3.482 | 131,663 | +0.11(+3.15%) |
Mar 16, 2005 | 3.821 | 3.821 | 3.347 | 3.376 | 400,315 | -0.44(-11.65%) |
Mar 15, 2005 | 3.772 | 3.956 | 3.705 | 3.821 | 304,109 | +0.10(+2.60%) |
Mar 14, 2005 | 3.608 | 3.772 | 3.434 | 3.724 | 128,839 | +0.17(+4.90%) |
Mar 11, 2005 | 3.705 | 3.830 | 3.444 | 3.550 | 117,784 | -0.08(-2.13%) |
Mar 10, 2005 | 3.685 | 3.705 | 3.569 | 3.627 | 123,689 | +0.03(+0.81%) |
Mar 09, 2005 | 3.724 | 3.869 | 3.598 | 3.598 | 252,927 | -0.06(-1.59%) |
Mar 08, 2005 | 3.666 | 3.753 | 3.627 | 3.656 | 61,380 | +0.03(+0.80%) |
Mar 07, 2005 | 3.772 | 3.772 | 3.608 | 3.627 | 105,875 | -0.18(-4.82%) |
Mar 04, 2005 | 3.918 | 3.918 | 3.772 | 3.811 | 63,305 | +0.03(+0.77%) |
Mar 03, 2005 | 3.676 | 3.918 | 3.676 | 3.782 | 202,738 | +0.19(+5.39%) |
Mar 02, 2005 | 3.463 | 3.656 | 3.395 | 3.589 | 48,177 | +0.05(+1.37%) |
Mar 01, 2005 | 3.695 | 3.782 | 3.463 | 3.540 | 61,249 | -0.07(-1.88%) |
Feb 28, 2005 | 3.860 | 3.869 | 3.579 | 3.608 | 70,253 | -0.03(-0.80%) |
Feb 25, 2005 | 3.560 | 3.676 | 3.318 | 3.637 | 26,819 | +0.10(+2.73%) |
Feb 24, 2005 | 3.540 | 3.637 | 3.386 | 3.540 | 17,595 | -0.03(-0.81%) |
Feb 23, 2005 | 3.637 | 3.637 | 3.550 | 3.569 | 16,896 | -0.06(-1.60%) |
Feb 22, 2005 | 3.811 | 3.918 | 3.589 | 3.627 | 68,864 | -0.04(-1.06%) |
Feb 18, 2005 | 3.695 | 3.763 | 3.579 | 3.666 | 31,886 | +0.03(+0.80%) |
Feb 17, 2005 | 3.898 | 3.908 | 3.589 | 3.637 | 46,076 | -0.24(-6.23%) |
Feb 16, 2005 | 3.830 | 3.918 | 3.772 | 3.879 | 35,073 | +0.01(+0.25%) |
Feb 15, 2005 | 3.908 | 3.918 | 3.869 | 3.869 | 19,182 | +0.00(+0.00%) |
Feb 14, 2005 | 3.995 | 3.995 | 3.830 | 3.869 | 26,986 | -0.05(-1.23%) |
Feb 11, 2005 | 3.830 | 3.947 | 3.743 | 3.918 | 27,046 | -0.01(-0.25%) |
Feb 10, 2005 | 3.995 | 4.005 | 3.860 | 3.927 | 94,153 | +0.01(+0.25%) |
Feb 09, 2005 | 3.801 | 3.985 | 3.782 | 3.918 | 95,946 | +0.02(+0.50%) |
Feb 08, 2005 | 3.763 | 3.908 | 3.714 | 3.898 | 40,848 | +0.04(+1.00%) |
Feb 07, 2005 | 3.743 | 3.869 | 3.714 | 3.860 | 78,908 | +0.11(+2.83%) |
Feb 04, 2005 | 3.579 | 3.753 | 3.579 | 3.753 | 27,683 | +0.16(+4.58%) |
Feb 03, 2005 | 3.608 | 3.695 | 3.492 | 3.589 | 159,267 | -0.12(-3.13%) |
Feb 02, 2005 | 3.550 | 3.705 | 3.415 | 3.705 | 75,662 | +0.18(+5.22%) |
Feb 01, 2005 | 3.463 | 3.531 | 3.434 | 3.521 | 66,554 | +0.03(+0.97%) |
Jan 31, 2005 | 3.550 | 3.560 | 3.434 | 3.487 | 71,233 | +0.00(+0.14%) |
Jan 28, 2005 | 3.531 | 3.531 | 3.434 | 3.482 | 32,472 | +0.03(+0.84%) |
Jan 27, 2005 | 3.415 | 3.511 | 3.318 | 3.453 | 14,478 | -0.03(-0.83%) |
Jan 26, 2005 | 3.463 | 3.531 | 3.444 | 3.482 | 46,146 | +0.10(+2.86%) |
Jan 25, 2005 | 3.405 | 3.463 | 3.376 | 3.386 | 173,484 | +0.00(+0.00%) |
Jan 24, 2005 | 3.298 | 3.434 | 3.289 | 3.386 | 101,663 | -0.02(-0.57%) |
Jan 21, 2005 | 3.463 | 3.463 | 3.386 | 3.405 | 120,527 | -0.01(-0.28%) |
Jan 20, 2005 | 3.511 | 3.531 | 3.337 | 3.415 | 103,469 | -0.15(-4.08%) |
Jan 19, 2005 | 3.627 | 3.743 | 3.511 | 3.560 | 69,823 | -0.16(-4.42%) |
Jan 18, 2005 | 3.666 | 3.724 | 3.589 | 3.724 | 50,340 | +0.07(+1.85%) |
Jan 14, 2005 | 3.695 | 3.734 | 3.608 | 3.656 | 64,626 | +0.04(+1.07%) |
Jan 13, 2005 | 3.598 | 3.676 | 3.482 | 3.618 | 157,107 | +0.14(+3.89%) |
Jan 12, 2005 | 3.473 | 3.560 | 3.231 | 3.482 | 87,977 | -0.05(-1.37%) |
Jan 11, 2005 | 3.579 | 3.695 | 3.492 | 3.531 | 98,598 | -0.10(-2.67%) |
Jan 10, 2005 | 3.376 | 3.695 | 3.376 | 3.627 | 119,637 | +0.15(+4.17%) |
Jan 07, 2005 | 3.579 | 3.579 | 3.337 | 3.482 | 215,877 | +0.00(+0.00%) |
Jan 06, 2005 | 3.531 | 3.589 | 3.473 | 3.482 | 167,386 | -0.02(-0.55%) |
Jan 05, 2005 | 3.579 | 3.734 | 3.444 | 3.502 | 189,207 | -0.17(-4.74%) |
Jan 04, 2005 | 3.772 | 3.879 | 3.531 | 3.676 | 223,331 | -0.09(-2.31%) |
Jan 03, 2005 | 3.956 | 3.976 | 3.724 | 3.763 | 264,543 | -0.14(-3.47%) |
Dec 31, 2004 | 3.976 | 4.111 | 3.869 | 3.898 | 1,324,417 | -0.02(-0.62%) |
Dec 30, 2004 | 4.024 | 4.130 | 3.918 | 3.922 | 117,647 | -0.13(-3.22%) |
Dec 29, 2004 | 4.343 | 4.343 | 3.995 | 4.053 | 141,528 | -0.20(-4.77%) |
Dec 28, 2004 | 4.459 | 4.508 | 4.217 | 4.256 | 41,766 | +0.09(+2.09%) |
Dec 27, 2004 | 3.976 | 4.198 | 3.927 | 4.169 | 47,555 | +0.20(+5.12%) |
Dec 23, 2004 | 4.014 | 4.014 | 3.830 | 3.966 | 339,297 | -0.06(-1.44%) |
Dec 22, 2004 | 4.111 | 4.130 | 4.014 | 4.024 | 113,305 | -0.13(-3.03%) |
Dec 21, 2004 | 4.304 | 4.304 | 4.150 | 4.150 | 67,921 | -0.11(-2.50%) |
Dec 20, 2004 | 4.450 | 4.604 | 4.227 | 4.256 | 89,218 | -0.03(-0.68%) |
Dec 17, 2004 | 4.159 | 4.382 | 4.150 | 4.285 | 81,774 | +0.16(+3.99%) |
Dec 16, 2004 | 4.101 | 4.188 | 3.995 | 4.121 | 78,259 | +0.11(+2.65%) |
Dec 15, 2004 | 4.014 | 4.063 | 3.985 | 4.014 | 83,532 | -0.03(-0.72%) |
Dec 14, 2004 | 4.101 | 4.101 | 3.937 | 4.043 | 142,769 | -0.04(-0.95%) |
Dec 13, 2004 | 4.111 | 4.130 | 4.034 | 4.082 | 78,259 | +0.02(+0.48%) |
Dec 10, 2004 | 4.014 | 4.101 | 3.985 | 4.063 | 150,729 | -0.05(-1.18%) |
Dec 09, 2004 | 4.053 | 4.159 | 4.034 | 4.111 | 200,352 | -0.06(-1.39%) |
Dec 08, 2004 | 4.217 | 4.275 | 4.044 | 4.169 | 126,848 | -0.19(-4.43%) |
Dec 07, 2004 | 3.985 | 4.498 | 3.869 | 4.362 | 153,624 | -0.09(-1.96%) |
Dec 06, 2004 | 4.411 | 4.575 | 4.353 | 4.450 | 107,206 | -0.17(-3.77%) |
Dec 03, 2004 | 4.643 | 4.749 | 4.372 | 4.624 | 154,141 | -0.03(-0.62%) |
Dec 02, 2004 | 4.807 | 4.807 | 4.643 | 4.653 | 161,791 | +0.10(+2.12%) |
Dec 01, 2004 | 4.575 | 4.691 | 4.450 | 4.556 | 773,705 | +0.10(+2.17%) |
Nov 30, 2004 | 4.585 | 4.595 | 4.459 | 4.459 | 199,836 | -0.07(-1.50%) |
Nov 29, 2004 | 4.421 | 4.527 | 4.421 | 4.527 | 462,424 | +0.11(+2.41%) |
Nov 26, 2004 | 5.098 | 5.098 | 4.421 | 4.421 | 39,181 | -0.20(-4.39%) |
Nov 24, 2004 | 4.537 | 4.643 | 4.508 | 4.624 | 175,954 | +0.09(+1.92%) |
Nov 23, 2004 | 4.159 | 4.546 | 4.159 | 4.537 | 313,245 | +0.35(+8.31%) |
Nov 22, 2004 | 3.869 | 4.198 | 3.869 | 4.188 | 240,568 | +0.38(+9.90%) |
Nov 19, 2004 | 3.879 | 3.985 | 3.811 | 3.811 | 221,649 | -0.11(-2.72%) |
Nov 18, 2004 | 3.966 | 4.014 | 3.811 | 3.918 | 546,059 | +0.05(+1.25%) |
Nov 17, 2004 | 3.647 | 3.869 | 3.550 | 3.869 | 314,175 | +0.30(+8.40%) |
Nov 16, 2004 | 3.608 | 3.647 | 3.569 | 3.569 | 185,466 | +0.00(+0.00%) |
Nov 15, 2004 | 3.482 | 3.627 | 3.366 | 3.569 | 210,897 | +0.14(+3.94%) |
Nov 12, 2004 | 3.047 | 3.531 | 3.047 | 3.434 | 555,984 | +0.40(+13.06%) |
Nov 11, 2004 | 2.950 | 3.047 | 2.921 | 3.037 | 552,779 | +0.09(+2.95%) |
Nov 10, 2004 | 2.960 | 2.999 | 2.931 | 2.950 | 610,052 | -0.01(-0.33%) |
Nov 09, 2004 | 2.999 | 2.999 | 2.921 | 2.960 | 121,369 | +0.00(+0.00%) |
Nov 08, 2004 | 2.950 | 3.028 | 2.950 | 2.960 | 64,096 | -0.02(-0.65%) |
Nov 05, 2004 | 3.047 | 3.047 | 2.960 | 2.979 | 165,926 | -0.06(-1.91%) |
Nov 04, 2004 | 3.163 | 3.163 | 2.912 | 3.037 | 187,843 | -0.20(-6.27%) |
Nov 03, 2004 | 3.337 | 3.357 | 3.163 | 3.240 | 129,433 | -0.10(-2.90%) |
Nov 02, 2004 | 3.327 | 3.386 | 3.289 | 3.337 | 136,359 | +0.03(+0.88%) |
Nov 01, 2004 | 3.361 | 3.361 | 3.260 | 3.308 | 68,335 | -0.03(-0.87%) |
Oct 29, 2004 | 3.231 | 3.337 | 3.202 | 3.337 | 79,706 | +0.14(+4.23%) |
Oct 28, 2004 | 3.173 | 3.289 | 3.173 | 3.202 | 75,364 | +0.02(+0.61%) |
Oct 27, 2004 | 3.095 | 3.206 | 2.991 | 3.182 | 130,467 | +0.09(+2.81%) |
Oct 26, 2004 | 3.144 | 3.144 | 3.008 | 3.095 | 85,496 | +0.04(+1.27%) |
Oct 25, 2004 | 3.047 | 3.095 | 3.008 | 3.057 | 85,703 | -0.02(-0.63%) |
Oct 22, 2004 | 3.106 | 3.134 | 3.047 | 3.076 | 67,818 | -0.05(-1.55%) |
Oct 21, 2004 | 3.124 | 3.144 | 3.095 | 3.124 | 28,636 | +0.02(+0.62%) |
Oct 20, 2004 | 3.115 | 3.144 | 3.086 | 3.105 | 30,600 | +0.01(+0.31%) |
Oct 19, 2004 | 3.144 | 3.182 | 3.095 | 3.095 | 49,623 | -0.05(-1.54%) |
Oct 18, 2004 | 3.037 | 3.182 | 3.037 | 3.144 | 84,772 | +0.13(+4.17%) |
Oct 15, 2004 | 3.018 | 3.086 | 2.989 | 3.018 | 197,665 | +0.04(+1.30%) |
Oct 14, 2004 | 3.037 | 3.047 | 2.979 | 2.979 | 113,616 | -0.02(-0.65%) |
Oct 13, 2004 | 3.105 | 3.115 | 2.979 | 2.999 | 370,415 | -0.11(-3.43%) |
Oct 12, 2004 | 3.144 | 3.174 | 3.086 | 3.105 | 76,708 | -0.07(-2.13%) |
Oct 11, 2004 | 3.240 | 3.240 | 3.163 | 3.173 | 225,681 | -0.04(-1.20%) |
Oct 08, 2004 | 3.192 | 3.386 | 3.192 | 3.211 | 84,255 | -0.12(-3.49%) |
Oct 07, 2004 | 3.386 | 3.482 | 3.279 | 3.327 | 273,340 | -0.18(-5.23%) |
Oct 06, 2004 | 3.279 | 3.511 | 3.250 | 3.511 | 444,229 | +0.31(+9.67%) |
Oct 05, 2004 | 3.289 | 3.289 | 3.192 | 3.202 | 47,762 | -0.09(-2.65%) |
Oct 04, 2004 | 3.289 | 3.444 | 3.231 | 3.289 | 69,162 | -0.10(-2.86%) |