Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.761 | 4.836 | 4.731 | 4.824 | 2,431,171 | +0.05(+1.15%) |
Aug 30, 2005 | 4.806 | 4.806 | 4.651 | 4.769 | 3,333,148 | -0.04(-0.78%) |
Aug 29, 2005 | 4.781 | 4.821 | 4.703 | 4.806 | 3,279,878 | +0.00(+0.00%) |
Aug 26, 2005 | 4.831 | 4.851 | 4.739 | 4.806 | 6,832,113 | -0.11(-2.33%) |
Aug 25, 2005 | 4.944 | 4.969 | 4.836 | 4.921 | 2,202,873 | -0.02(-0.45%) |
Aug 24, 2005 | 4.944 | 5.023 | 4.924 | 4.944 | 2,627,828 | -0.04(-0.75%) |
Aug 23, 2005 | 5.018 | 5.101 | 4.971 | 4.981 | 2,646,252 | -0.05(-1.09%) |
Aug 22, 2005 | 5.116 | 5.138 | 5.013 | 5.036 | 5,849,631 | -0.08(-1.51%) |
Aug 19, 2005 | 5.068 | 5.191 | 5.068 | 5.113 | 6,484,459 | +0.04(+0.79%) |
Aug 18, 2005 | 4.869 | 5.153 | 4.821 | 5.073 | 37,515,740 | -0.47(-8.47%) |
Aug 17, 2005 | 5.513 | 5.563 | 5.470 | 5.543 | 5,749,500 | +0.05(+0.95%) |
Aug 16, 2005 | 5.528 | 5.605 | 5.331 | 5.490 | 7,951,573 | -0.04(-0.68%) |
Aug 15, 2005 | 5.742 | 5.767 | 5.508 | 5.528 | 11,013,968 | -0.35(-5.91%) |
Aug 12, 2005 | 5.982 | 5.985 | 5.745 | 5.875 | 3,637,145 | -0.10(-1.75%) |
Aug 11, 2005 | 6.117 | 6.129 | 5.937 | 5.980 | 4,026,853 | -0.14(-2.32%) |
Aug 10, 2005 | 6.060 | 6.279 | 6.052 | 6.122 | 7,286,706 | +0.07(+1.11%) |
Aug 09, 2005 | 5.925 | 6.102 | 5.925 | 6.055 | 6,010,641 | +0.14(+2.45%) |
Aug 08, 2005 | 5.867 | 5.940 | 5.810 | 5.910 | 2,378,703 | -0.00(-0.04%) |
Aug 05, 2005 | 5.892 | 5.915 | 5.872 | 5.912 | 4,797,058 | +0.01(+0.25%) |
Aug 04, 2005 | 5.940 | 5.942 | 5.835 | 5.897 | 3,011,528 | -0.05(-0.92%) |
Aug 03, 2005 | 5.880 | 5.955 | 5.842 | 5.952 | 2,531,302 | +0.05(+0.85%) |
Aug 02, 2005 | 5.742 | 5.902 | 5.680 | 5.902 | 6,259,766 | -0.11(-1.87%) |
Aug 01, 2005 | 5.877 | 6.040 | 5.872 | 6.015 | 4,746,191 | +0.13(+2.29%) |
Jul 29, 2005 | 5.942 | 5.975 | 5.842 | 5.880 | 3,364,789 | -0.06(-1.09%) |
Jul 28, 2005 | 5.658 | 6.012 | 5.645 | 5.945 | 9,081,447 | +0.31(+5.45%) |
Jul 27, 2005 | 5.668 | 5.673 | 5.535 | 5.638 | 2,068,698 | -0.01(-0.27%) |
Jul 26, 2005 | 5.603 | 5.663 | 5.485 | 5.653 | 1,984,188 | +0.04(+0.80%) |
Jul 25, 2005 | 5.640 | 5.643 | 5.555 | 5.608 | 1,624,519 | -0.03(-0.58%) |
Jul 22, 2005 | 5.720 | 5.720 | 5.473 | 5.640 | 4,342,865 | -0.05(-0.96%) |
Jul 21, 2005 | 5.737 | 5.737 | 5.580 | 5.695 | 5,063,005 | -0.05(-0.83%) |
Jul 20, 2005 | 5.680 | 5.792 | 5.555 | 5.742 | 2,956,657 | +0.02(+0.31%) |
Jul 19, 2005 | 5.568 | 5.757 | 5.568 | 5.725 | 3,971,581 | +0.18(+3.20%) |
Jul 18, 2005 | 5.693 | 5.693 | 5.508 | 5.548 | 6,062,308 | -0.14(-2.54%) |
Jul 15, 2005 | 5.570 | 5.785 | 5.493 | 5.693 | 5,734,681 | +0.03(+0.57%) |
Jul 14, 2005 | 5.293 | 5.737 | 5.278 | 5.660 | 12,208,727 | +0.48(+9.25%) |
Jul 13, 2005 | 4.993 | 5.213 | 4.969 | 5.181 | 4,118,573 | +0.21(+4.27%) |
Jul 12, 2005 | 4.941 | 4.991 | 4.889 | 4.969 | 4,567,158 | +0.03(+0.56%) |
Jul 11, 2005 | 4.881 | 4.944 | 4.869 | 4.941 | 4,716,953 | +0.07(+1.49%) |
Jul 08, 2005 | 4.834 | 4.889 | 4.786 | 4.869 | 6,395,543 | +0.01(+0.26%) |
Jul 07, 2005 | 4.781 | 4.869 | 4.766 | 4.856 | 6,955,874 | -0.02(-0.36%) |
Jul 06, 2005 | 4.841 | 4.891 | 4.829 | 4.874 | 3,663,178 | +0.00(+0.10%) |
Jul 05, 2005 | 4.874 | 4.901 | 4.776 | 4.869 | 6,889,387 | -0.00(-0.10%) |
Jul 01, 2005 | 5.101 | 5.113 | 4.694 | 4.874 | 5,663,388 | -0.24(-4.69%) |
Jun 30, 2005 | 5.188 | 5.266 | 5.093 | 5.113 | 4,302,813 | -0.09(-1.68%) |
Jun 29, 2005 | 5.218 | 5.313 | 5.161 | 5.201 | 4,972,487 | +0.04(+0.82%) |
Jun 28, 2005 | 5.041 | 5.158 | 4.966 | 5.158 | 4,179,853 | +0.10(+2.08%) |
Jun 27, 2005 | 5.193 | 5.193 | 5.003 | 5.053 | 7,783,354 | -0.14(-2.69%) |
Jun 24, 2005 | 4.979 | 5.241 | 4.979 | 5.193 | 12,486,289 | +0.23(+4.58%) |
Jun 23, 2005 | 4.944 | 4.991 | 4.909 | 4.966 | 2,467,218 | -0.01(-0.30%) |
Jun 22, 2005 | 5.063 | 5.091 | 4.809 | 4.981 | 4,436,988 | -0.02(-0.40%) |
Jun 21, 2005 | 5.236 | 5.488 | 4.914 | 5.001 | 8,772,244 | -0.21(-3.98%) |
Jun 20, 2005 | 5.116 | 5.218 | 5.066 | 5.208 | 2,113,557 | +0.09(+1.86%) |
Jun 17, 2005 | 4.951 | 5.158 | 4.894 | 5.113 | 3,781,733 | +0.16(+3.28%) |
Jun 16, 2005 | 5.043 | 5.048 | 4.866 | 4.951 | 2,866,139 | -0.06(-1.29%) |
Jun 15, 2005 | 5.138 | 5.148 | 4.919 | 5.016 | 2,861,332 | -0.13(-2.48%) |
Jun 14, 2005 | 5.113 | 5.148 | 5.023 | 5.143 | 1,862,029 | +0.03(+0.59%) |
Jun 13, 2005 | 4.906 | 5.113 | 4.906 | 5.113 | 3,243,831 | +0.18(+3.75%) |
Jun 10, 2005 | 5.011 | 5.013 | 4.906 | 4.929 | 1,687,801 | -0.10(-2.03%) |
Jun 09, 2005 | 4.979 | 5.033 | 4.894 | 5.031 | 3,361,986 | +0.07(+1.41%) |
Jun 08, 2005 | 4.956 | 4.986 | 4.926 | 4.961 | 2,117,562 | +0.03(+0.61%) |
Jun 07, 2005 | 4.856 | 4.986 | 4.806 | 4.931 | 5,894,089 | -0.09(-1.79%) |
Jun 06, 2005 | 5.141 | 5.143 | 5.021 | 5.021 | 3,223,805 | -0.11(-2.14%) |
Jun 03, 2005 | 5.193 | 5.198 | 5.071 | 5.131 | 4,094,942 | -0.10(-1.96%) |
Jun 02, 2005 | 5.031 | 5.243 | 5.018 | 5.233 | 5,707,445 | +0.20(+3.97%) |
Jun 01, 2005 | 5.018 | 5.066 | 4.988 | 5.033 | 4,622,029 | -0.02(-0.40%) |
May 31, 2005 | 4.969 | 5.076 | 4.924 | 5.053 | 6,339,871 | +0.09(+1.91%) |
May 27, 2005 | 5.043 | 5.056 | 4.956 | 4.959 | 6,092,348 | -0.07(-1.39%) |
May 26, 2005 | 4.991 | 5.076 | 4.906 | 5.028 | 6,395,143 | +0.07(+1.41%) |
May 25, 2005 | 4.899 | 5.006 | 4.869 | 4.959 | 7,956,379 | +0.06(+1.33%) |
May 24, 2005 | 4.806 | 4.929 | 4.776 | 4.894 | 7,357,999 | +0.09(+1.92%) |
May 23, 2005 | 4.494 | 4.859 | 4.429 | 4.801 | 9,910,128 | +0.18(+4.00%) |
May 20, 2005 | 4.344 | 4.639 | 4.329 | 4.616 | 10,870,181 | +0.20(+4.46%) |
May 19, 2005 | 4.307 | 4.519 | 4.307 | 4.419 | 20,686,186 | +0.46(+11.74%) |
May 18, 2005 | 3.895 | 4.017 | 3.847 | 3.955 | 4,397,336 | +0.04(+1.15%) |
May 17, 2005 | 3.713 | 3.932 | 3.680 | 3.910 | 3,045,172 | +0.15(+4.12%) |
May 16, 2005 | 3.713 | 3.790 | 3.690 | 3.755 | 1,798,746 | +0.04(+1.08%) |
May 13, 2005 | 3.745 | 3.778 | 3.633 | 3.715 | 3,699,626 | -0.03(-0.73%) |
May 12, 2005 | 3.808 | 3.865 | 3.730 | 3.743 | 1,808,359 | -0.07(-1.96%) |
May 11, 2005 | 3.857 | 3.912 | 3.818 | 3.818 | 2,083,117 | -0.05(-1.35%) |
May 10, 2005 | 3.810 | 3.920 | 3.805 | 3.870 | 2,958,259 | +0.01(+0.39%) |
May 09, 2005 | 3.783 | 3.870 | 3.778 | 3.855 | 3,667,584 | +0.02(+0.59%) |
May 06, 2005 | 3.745 | 3.870 | 3.728 | 3.832 | 3,105,651 | +0.08(+2.27%) |
May 05, 2005 | 3.733 | 3.770 | 3.670 | 3.748 | 2,914,602 | +0.01(+0.20%) |
May 04, 2005 | 3.633 | 3.748 | 3.618 | 3.740 | 1,404,632 | +0.12(+3.38%) |
May 03, 2005 | 3.558 | 3.673 | 3.528 | 3.618 | 1,644,144 | +0.04(+1.26%) |
May 02, 2005 | 3.615 | 3.615 | 3.518 | 3.573 | 1,485,538 | -0.03(-0.83%) |
Apr 29, 2005 | 3.618 | 3.668 | 3.570 | 3.603 | 1,491,946 | -0.01(-0.41%) |
Apr 28, 2005 | 3.685 | 3.688 | 3.598 | 3.618 | 1,385,807 | -0.07(-1.83%) |
Apr 27, 2005 | 3.590 | 3.685 | 3.548 | 3.685 | 1,899,678 | +0.09(+2.57%) |
Apr 26, 2005 | 3.495 | 3.603 | 3.395 | 3.593 | 3,877,859 | +0.10(+2.79%) |
Apr 25, 2005 | 3.633 | 3.655 | 3.446 | 3.495 | 4,267,167 | -0.14(-3.78%) |
Apr 22, 2005 | 3.768 | 3.768 | 3.603 | 3.633 | 3,364,389 | -0.13(-3.58%) |
Apr 21, 2005 | 3.605 | 3.793 | 3.603 | 3.768 | 4,112,565 | +0.16(+4.50%) |
Apr 20, 2005 | 3.595 | 3.640 | 3.570 | 3.605 | 2,090,327 | -0.02(-0.48%) |
Apr 19, 2005 | 3.595 | 3.693 | 3.558 | 3.623 | 3,833,801 | -0.10(-2.62%) |
Apr 18, 2005 | 3.608 | 3.738 | 3.558 | 3.720 | 1,924,911 | +0.12(+3.26%) |
Apr 15, 2005 | 3.733 | 3.755 | 3.588 | 3.603 | 3,373,200 | -0.16(-4.25%) |
Apr 14, 2005 | 3.813 | 3.820 | 3.698 | 3.763 | 3,161,324 | -0.09(-2.46%) |
Apr 13, 2005 | 3.945 | 4.090 | 3.832 | 3.857 | 5,784,746 | -0.04(-1.15%) |
Apr 12, 2005 | 3.875 | 3.920 | 3.775 | 3.902 | 4,560,349 | +0.08(+2.09%) |
Apr 11, 2005 | 3.813 | 3.855 | 3.810 | 3.823 | 833,487 | -0.01(-0.33%) |
Apr 08, 2005 | 3.837 | 3.840 | 3.805 | 3.835 | 1,549,221 | -0.02(-0.52%) |
Apr 07, 2005 | 3.790 | 3.900 | 3.758 | 3.855 | 1,478,729 | +0.04(+1.11%) |
Apr 06, 2005 | 3.795 | 3.855 | 3.740 | 3.813 | 2,793,644 | +0.00(+0.07%) |
Apr 05, 2005 | 3.745 | 3.870 | 3.745 | 3.810 | 2,968,672 | +0.08(+2.07%) |
Apr 04, 2005 | 3.700 | 3.750 | 3.673 | 3.733 | 1,200,766 | -0.01(-0.33%) |
Apr 01, 2005 | 3.633 | 3.753 | 3.633 | 3.745 | 2,263,352 | +0.00(+0.07%) |
Mar 31, 2005 | 3.645 | 3.800 | 3.645 | 3.743 | 2,524,493 | +0.12(+3.38%) |
Mar 30, 2005 | 3.560 | 3.630 | 3.485 | 3.620 | 2,363,483 | +0.05(+1.54%) |
Mar 29, 2005 | 3.615 | 3.683 | 3.535 | 3.565 | 1,748,681 | -0.04(-1.11%) |
Mar 28, 2005 | 3.658 | 3.693 | 3.595 | 3.605 | 1,990,997 | -0.06(-1.77%) |
Mar 24, 2005 | 3.433 | 3.703 | 3.421 | 3.670 | 4,051,685 | -0.02(-0.68%) |
Mar 23, 2005 | 3.753 | 3.765 | 3.645 | 3.695 | 1,626,121 | -0.07(-1.99%) |
Mar 22, 2005 | 3.825 | 3.865 | 3.733 | 3.770 | 1,383,805 | -0.06(-1.56%) |
Mar 21, 2005 | 3.745 | 3.862 | 3.735 | 3.830 | 2,297,397 | +0.08(+2.20%) |
Mar 18, 2005 | 3.907 | 3.910 | 3.745 | 3.748 | 3,015,534 | -0.12(-3.16%) |
Mar 17, 2005 | 3.823 | 3.922 | 3.823 | 3.870 | 3,509,378 | +0.14(+3.68%) |
Mar 16, 2005 | 3.813 | 3.905 | 3.668 | 3.733 | 3,689,212 | -0.08(-2.10%) |
Mar 15, 2005 | 3.845 | 3.895 | 3.745 | 3.813 | 1,735,864 | -0.07(-1.74%) |
Mar 14, 2005 | 3.820 | 3.920 | 3.820 | 3.880 | 1,258,041 | +0.01(+0.26%) |
Mar 11, 2005 | 3.887 | 3.892 | 3.818 | 3.870 | 1,119,860 | +0.00(+0.06%) |
Mar 10, 2005 | 4.020 | 4.020 | 3.620 | 3.867 | 3,476,535 | -0.20(-4.85%) |
Mar 09, 2005 | 4.190 | 4.202 | 4.035 | 4.065 | 1,707,828 | -0.12(-2.98%) |
Mar 08, 2005 | 4.120 | 4.200 | 4.075 | 4.190 | 1,674,584 | +0.07(+1.82%) |
Mar 07, 2005 | 4.095 | 4.152 | 4.077 | 4.115 | 1,564,040 | -0.03(-0.72%) |
Mar 04, 2005 | 4.200 | 4.200 | 4.057 | 4.145 | 1,894,471 | -0.05(-1.31%) |
Mar 03, 2005 | 4.232 | 4.234 | 4.137 | 4.200 | 1,977,379 | -0.02(-0.53%) |
Mar 02, 2005 | 4.187 | 4.242 | 4.150 | 4.222 | 3,015,133 | +0.10(+2.36%) |
Mar 01, 2005 | 4.045 | 4.142 | 3.985 | 4.125 | 2,121,567 | +0.11(+2.86%) |
Feb 28, 2005 | 4.082 | 4.120 | 3.960 | 4.010 | 3,202,578 | -0.10(-2.49%) |
Feb 25, 2005 | 4.045 | 4.212 | 4.045 | 4.112 | 5,166,740 | +0.07(+1.67%) |
Feb 24, 2005 | 3.912 | 4.102 | 3.845 | 4.045 | 6,058,704 | +0.13(+3.38%) |
Feb 23, 2005 | 3.870 | 3.970 | 3.870 | 3.912 | 4,746,993 | -0.06(-1.45%) |
Feb 22, 2005 | 3.957 | 4.015 | 3.825 | 3.970 | 7,944,764 | -0.01(-0.31%) |
Feb 18, 2005 | 3.870 | 4.177 | 3.745 | 3.982 | 19,812,646 | +0.46(+13.12%) |
Feb 17, 2005 | 3.495 | 3.595 | 3.450 | 3.520 | 4,341,664 | +0.02(+0.71%) |
Feb 16, 2005 | 3.560 | 3.568 | 3.376 | 3.495 | 1,553,626 | -0.06(-1.82%) |
Feb 15, 2005 | 3.446 | 3.638 | 3.443 | 3.560 | 3,432,478 | +0.15(+4.47%) |
Feb 14, 2005 | 3.371 | 3.433 | 3.358 | 3.408 | 1,185,146 | +0.05(+1.49%) |
Feb 11, 2005 | 3.258 | 3.386 | 3.256 | 3.358 | 1,366,182 | +0.09(+2.91%) |
Feb 10, 2005 | 3.346 | 3.346 | 3.236 | 3.263 | 1,190,352 | -0.05(-1.43%) |
Feb 09, 2005 | 3.498 | 3.508 | 3.273 | 3.311 | 1,239,216 | -0.18(-5.22%) |
Feb 08, 2005 | 3.441 | 3.528 | 3.436 | 3.493 | 1,409,839 | +0.09(+2.72%) |
Feb 07, 2005 | 3.510 | 3.530 | 3.388 | 3.401 | 913,591 | -0.11(-3.13%) |
Feb 04, 2005 | 3.338 | 3.515 | 3.321 | 3.510 | 3,367,993 | +0.17(+5.16%) |
Feb 03, 2005 | 3.321 | 3.346 | 3.311 | 3.338 | 3,141,298 | +0.02(+0.53%) |
Feb 02, 2005 | 3.421 | 3.433 | 3.313 | 3.321 | 3,600,697 | -0.10(-2.92%) |
Feb 01, 2005 | 3.373 | 3.480 | 3.333 | 3.421 | 1,216,386 | +0.00(+0.00%) |
Jan 31, 2005 | 3.361 | 3.426 | 3.338 | 3.421 | 1,609,299 | +0.06(+1.78%) |
Jan 28, 2005 | 3.408 | 3.446 | 3.338 | 3.361 | 1,977,379 | -0.04(-1.17%) |
Jan 27, 2005 | 3.448 | 3.493 | 3.333 | 3.401 | 2,008,219 | -0.04(-1.30%) |
Jan 26, 2005 | 3.431 | 3.468 | 3.391 | 3.446 | 2,732,765 | +0.02(+0.51%) |
Jan 25, 2005 | 3.446 | 3.508 | 3.421 | 3.428 | 3,510,579 | -0.04(-1.22%) |
Jan 24, 2005 | 3.608 | 3.638 | 3.446 | 3.470 | 4,593,592 | -0.14(-3.81%) |
Jan 21, 2005 | 3.655 | 3.678 | 3.518 | 3.608 | 7,153,732 | -0.04(-1.09%) |
Jan 20, 2005 | 3.743 | 3.743 | 3.645 | 3.648 | 4,055,290 | -0.09(-2.54%) |
Jan 19, 2005 | 3.758 | 3.793 | 3.710 | 3.743 | 1,844,005 | -0.01(-0.40%) |
Jan 18, 2005 | 3.720 | 3.783 | 3.658 | 3.758 | 2,511,276 | +0.01(+0.33%) |
Jan 14, 2005 | 3.808 | 3.820 | 3.673 | 3.745 | 3,810,971 | -0.06(-1.64%) |
Jan 13, 2005 | 3.808 | 3.915 | 3.758 | 3.808 | 4,382,517 | +0.04(+0.99%) |
Jan 12, 2005 | 3.745 | 3.857 | 3.673 | 3.770 | 18,653,134 | -0.33(-8.04%) |
Jan 11, 2005 | 4.239 | 4.244 | 4.087 | 4.100 | 2,879,756 | -0.14(-3.30%) |
Jan 10, 2005 | 4.244 | 4.389 | 4.232 | 4.239 | 3,793,348 | -0.14(-3.25%) |
Jan 07, 2005 | 4.477 | 4.492 | 4.342 | 4.382 | 4,614,019 | -0.04(-0.96%) |
Jan 06, 2005 | 4.482 | 4.544 | 4.369 | 4.424 | 6,637,058 | -0.06(-1.28%) |
Jan 05, 2005 | 4.190 | 4.489 | 4.172 | 4.482 | 12,181,091 | +0.40(+9.72%) |
Jan 04, 2005 | 4.132 | 4.170 | 4.027 | 4.085 | 2,846,914 | -0.06(-1.45%) |
Jan 03, 2005 | 4.097 | 4.239 | 4.097 | 4.145 | 3,708,838 | -0.08(-2.01%) |
Dec 31, 2004 | 4.157 | 4.269 | 4.157 | 4.229 | 1,437,475 | +0.02(+0.47%) |
Dec 30, 2004 | 4.247 | 4.269 | 4.175 | 4.210 | 3,420,862 | -0.08(-1.81%) |
Dec 29, 2004 | 4.244 | 4.294 | 4.200 | 4.287 | 2,128,777 | -0.00(-0.06%) |
Dec 28, 2004 | 4.352 | 4.412 | 4.244 | 4.289 | 3,363,187 | -0.05(-1.09%) |
Dec 27, 2004 | 4.182 | 4.344 | 4.167 | 4.337 | 6,703,144 | +0.19(+4.58%) |
Dec 23, 2004 | 4.060 | 4.182 | 4.060 | 4.147 | 5,622,535 | +0.09(+2.22%) |
Dec 22, 2004 | 3.957 | 4.107 | 3.957 | 4.057 | 6,788,055 | +0.04(+0.93%) |
Dec 21, 2004 | 3.808 | 4.042 | 3.808 | 4.020 | 15,024,801 | +0.22(+5.92%) |
Dec 20, 2004 | 3.670 | 3.845 | 3.645 | 3.795 | 38,882,724 | -0.22(-5.59%) |
Dec 17, 2004 | 4.092 | 4.092 | 3.895 | 4.020 | 2,900,984 | -0.07(-1.71%) |
Dec 16, 2004 | 4.065 | 4.120 | 4.062 | 4.090 | 1,604,493 | +0.02(+0.61%) |
Dec 15, 2004 | 4.095 | 4.110 | 4.007 | 4.065 | 1,512,373 | -0.01(-0.37%) |
Dec 14, 2004 | 4.007 | 4.187 | 3.975 | 4.080 | 1,652,555 | +0.06(+1.49%) |
Dec 13, 2004 | 4.012 | 4.070 | 3.960 | 4.020 | 1,151,902 | +0.04(+1.13%) |
Dec 10, 2004 | 4.035 | 4.115 | 3.972 | 3.975 | 1,938,929 | -0.08(-2.09%) |
Dec 09, 2004 | 3.970 | 4.122 | 3.940 | 4.060 | 2,351,467 | +0.08(+2.14%) |
Dec 08, 2004 | 4.007 | 4.030 | 3.960 | 3.975 | 2,118,764 | -0.03(-0.81%) |
Dec 07, 2004 | 4.130 | 4.135 | 3.960 | 4.007 | 2,878,955 | -0.12(-3.02%) |
Dec 06, 2004 | 4.195 | 4.195 | 4.090 | 4.132 | 1,246,826 | -0.02(-0.48%) |
Dec 03, 2004 | 4.227 | 4.227 | 4.112 | 4.152 | 1,046,565 | -0.09(-2.12%) |
Dec 02, 2004 | 4.239 | 4.249 | 4.100 | 4.242 | 2,933,026 | +0.01(+0.30%) |
Dec 01, 2004 | 4.362 | 4.407 | 4.197 | 4.229 | 2,314,219 | -0.13(-2.98%) |
Nov 30, 2004 | 4.372 | 4.512 | 4.329 | 4.359 | 2,280,575 | -0.01(-0.23%) |
Nov 29, 2004 | 4.429 | 4.457 | 4.369 | 4.369 | 1,550,022 | -0.06(-1.30%) |
Nov 26, 2004 | 4.469 | 4.469 | 4.357 | 4.427 | 515,071 | -0.07(-1.50%) |
Nov 24, 2004 | 4.494 | 4.554 | 4.444 | 4.494 | 908,785 | +0.00(+0.11%) |
Nov 23, 2004 | 4.399 | 4.499 | 4.377 | 4.489 | 1,106,243 | +0.09(+2.04%) |
Nov 22, 2004 | 4.432 | 4.519 | 4.367 | 4.399 | 873,139 | -0.03(-0.73%) |
Nov 19, 2004 | 4.544 | 4.606 | 4.257 | 4.432 | 3,156,918 | -0.02(-0.39%) |
Nov 18, 2004 | 4.744 | 4.744 | 4.322 | 4.449 | 9,445,122 | -0.75(-14.49%) |
Nov 17, 2004 | 5.193 | 5.231 | 5.061 | 5.203 | 1,595,681 | +0.06(+1.21%) |
Nov 16, 2004 | 5.193 | 5.293 | 5.068 | 5.141 | 2,567,349 | -0.05(-1.01%) |
Nov 15, 2004 | 5.013 | 5.193 | 4.993 | 5.193 | 2,124,772 | +0.20(+4.00%) |
Nov 12, 2004 | 5.043 | 5.056 | 4.869 | 4.993 | 557,126 | -0.00(-0.10%) |
Nov 11, 2004 | 4.876 | 5.028 | 4.856 | 4.998 | 1,008,515 | +0.12(+2.51%) |
Nov 10, 2004 | 4.906 | 4.906 | 4.809 | 4.876 | 780,217 | +0.00(+0.00%) |
Nov 09, 2004 | 4.919 | 5.006 | 4.771 | 4.876 | 1,938,128 | -0.22(-4.26%) |
Nov 08, 2004 | 5.208 | 5.208 | 5.058 | 5.093 | 1,015,725 | -0.11(-2.21%) |
Nov 05, 2004 | 5.201 | 5.333 | 5.131 | 5.208 | 1,576,857 | +0.07(+1.36%) |
Nov 04, 2004 | 5.393 | 5.425 | 5.118 | 5.138 | 1,400,226 | -0.27(-5.03%) |
Nov 03, 2004 | 5.545 | 5.668 | 5.368 | 5.410 | 1,921,707 | -0.07(-1.32%) |
Nov 02, 2004 | 5.618 | 5.618 | 5.435 | 5.483 | 3,033,557 | +0.06(+1.20%) |
Nov 01, 2004 | 5.118 | 5.493 | 5.093 | 5.418 | 3,217,797 | +0.34(+6.79%) |
Oct 29, 2004 | 5.018 | 5.073 | 4.846 | 5.073 | 1,801,950 | +0.04(+0.84%) |
Oct 28, 2004 | 4.819 | 5.143 | 4.744 | 5.031 | 2,504,066 | +0.22(+4.57%) |
Oct 27, 2004 | 4.619 | 4.891 | 4.532 | 4.811 | 1,925,311 | +0.20(+4.44%) |
Oct 26, 2004 | 4.519 | 4.606 | 4.442 | 4.606 | 477,422 | +0.07(+1.65%) |
Oct 25, 2004 | 4.382 | 4.584 | 4.382 | 4.532 | 1,057,379 | +0.19(+4.31%) |
Oct 22, 2004 | 4.619 | 4.639 | 4.307 | 4.344 | 1,142,690 | -0.25(-5.43%) |
Oct 21, 2004 | 4.537 | 4.664 | 4.504 | 4.594 | 723,343 | +0.06(+1.38%) |
Oct 20, 2004 | 4.527 | 4.559 | 4.469 | 4.532 | 761,793 | -0.02(-0.44%) |
Oct 19, 2004 | 4.582 | 4.604 | 4.524 | 4.552 | 623,213 | -0.01(-0.33%) |
Oct 18, 2004 | 4.469 | 4.569 | 4.407 | 4.567 | 693,705 | +0.08(+1.72%) |
Oct 15, 2004 | 4.509 | 4.554 | 4.394 | 4.489 | 948,036 | -0.00(-0.06%) |
Oct 14, 2004 | 4.619 | 4.681 | 4.457 | 4.492 | 1,048,567 | -0.13(-2.76%) |
Oct 13, 2004 | 4.644 | 4.801 | 4.596 | 4.619 | 1,730,257 | +0.03(+0.60%) |
Oct 12, 2004 | 4.494 | 4.591 | 4.412 | 4.591 | 898,372 | +0.05(+1.16%) |
Oct 11, 2004 | 4.404 | 4.582 | 4.394 | 4.539 | 1,066,190 | +0.14(+3.18%) |
Oct 08, 2004 | 4.609 | 4.609 | 4.362 | 4.399 | 2,532,103 | -0.22(-4.76%) |
Oct 07, 2004 | 4.469 | 4.699 | 4.397 | 4.619 | 5,894,890 | +0.31(+7.25%) |
Oct 06, 2004 | 4.219 | 4.307 | 4.117 | 4.307 | 1,435,472 | +0.09(+2.07%) |
Oct 05, 2004 | 4.214 | 4.274 | 4.145 | 4.219 | 1,362,577 | +0.01(+0.18%) |
Oct 04, 2004 | 4.282 | 4.454 | 4.135 | 4.212 | 3,157,319 | +0.05(+1.32%) |
Oct 01, 2004 | 3.902 | 4.190 | 3.875 | 4.157 | 2,618,215 | +0.25(+6.53%) |
Sep 30, 2004 | 3.932 | 3.972 | 3.900 | 3.902 | 4,527,106 | -0.03(-0.76%) |
Sep 29, 2004 | 3.758 | 3.962 | 3.758 | 3.932 | 1,702,621 | +0.19(+5.00%) |
Sep 28, 2004 | 3.875 | 3.880 | 3.688 | 3.745 | 1,865,233 | -0.15(-3.78%) |
Sep 27, 2004 | 3.995 | 4.012 | 3.872 | 3.892 | 1,381,802 | -0.11(-2.81%) |
Sep 24, 2004 | 3.985 | 4.207 | 3.945 | 4.005 | 2,799,652 | +0.08(+2.10%) |
Sep 23, 2004 | 4.012 | 4.012 | 3.907 | 3.922 | 1,119,059 | -0.09(-2.24%) |
Sep 22, 2004 | 4.070 | 4.070 | 3.947 | 4.012 | 2,079,512 | -0.07(-1.77%) |
Sep 21, 2004 | 4.007 | 4.219 | 4.007 | 4.085 | 2,330,240 | +0.09(+2.19%) |
Sep 20, 2004 | 3.932 | 4.020 | 3.917 | 3.997 | 597,980 | +0.08(+2.17%) |
Sep 17, 2004 | 4.045 | 4.047 | 3.705 | 3.912 | 4,493,462 | -0.15(-3.63%) |
Sep 16, 2004 | 4.082 | 4.117 | 4.010 | 4.060 | 2,521,689 | -0.02(-0.49%) |
Sep 15, 2004 | 3.975 | 4.279 | 3.920 | 4.080 | 4,152,617 | +0.11(+2.70%) |
Sep 14, 2004 | 3.795 | 4.017 | 3.745 | 3.972 | 2,054,680 | +0.18(+4.67%) |
Sep 13, 2004 | 3.595 | 3.870 | 3.595 | 3.795 | 4,350,876 | +0.24(+6.67%) |
Sep 10, 2004 | 3.283 | 3.570 | 3.283 | 3.558 | 2,798,851 | +0.27(+8.20%) |
Sep 09, 2004 | 3.306 | 3.321 | 3.238 | 3.288 | 2,532,503 | -0.02(-0.53%) |
Sep 08, 2004 | 3.328 | 3.328 | 3.283 | 3.306 | 550,718 | -0.05(-1.41%) |
Sep 07, 2004 | 3.436 | 3.436 | 3.346 | 3.353 | 1,194,758 | -0.08(-2.33%) |
Sep 03, 2004 | 3.470 | 3.480 | 3.401 | 3.433 | 925,207 | -0.03(-1.01%) |
Sep 02, 2004 | 3.316 | 3.488 | 3.316 | 3.468 | 1,000,104 | +0.14(+4.20%) |