Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4588 | 4622 | 4584 | 4584 | 0 | -1.70(-0.04%) |
Nov 29, 2005 | 4601 | 4602 | 4570 | 4585 | 0 | -24.90(-0.54%) |
Nov 28, 2005 | 4596 | 4610 | 4590 | 4610 | 0 | +17.70(+0.39%) |
Nov 25, 2005 | 4595 | 4607 | 4589 | 4592 | 0 | -2.40(-0.05%) |
Nov 24, 2005 | 4566 | 4598 | 4566 | 4595 | 0 | +32.50(+0.71%) |
Nov 23, 2005 | 4572 | 4590 | 4561 | 4562 | 0 | -7.10(-0.16%) |
Nov 22, 2005 | 4604 | 4622 | 4568 | 4570 | 0 | -28.70(-0.62%) |
Nov 21, 2005 | 4608 | 4614 | 4598 | 4598 | 0 | -12.40(-0.27%) |
Nov 18, 2005 | 4578 | 4611 | 4578 | 4611 | 0 | +40.50(+0.89%) |
Nov 17, 2005 | 4560 | 4585 | 4559 | 4570 | 0 | +9.90(+0.22%) |
Nov 16, 2005 | 4543 | 4564 | 4538 | 4560 | 0 | +15.30(+0.34%) |
Nov 15, 2005 | 4546 | 4554 | 4539 | 4545 | 0 | -3.00(-0.07%) |
Nov 14, 2005 | 4525 | 4554 | 4524 | 4548 | 0 | +31.10(+0.69%) |
Nov 11, 2005 | 4496 | 4527 | 4496 | 4517 | 0 | +24.50(+0.55%) |
Nov 10, 2005 | 4477 | 4493 | 4470 | 4492 | 0 | +16.00(+0.36%) |
Nov 09, 2005 | 4496 | 4496 | 4465 | 4476 | 0 | -24.90(-0.55%) |
Nov 08, 2005 | 4460 | 4501 | 4459 | 4501 | 0 | +40.40(+0.91%) |
Nov 07, 2005 | 4463 | 4467 | 4447 | 4461 | 0 | -7.50(-0.17%) |
Nov 04, 2005 | 4462 | 4480 | 4454 | 4468 | 0 | +7.40(+0.17%) |
Nov 03, 2005 | 4419 | 4467 | 4419 | 4461 | 0 | +52.10(+1.18%) |
Nov 02, 2005 | 4426 | 4431 | 4395 | 4409 | 0 | -16.20(-0.37%) |
Nov 01, 2005 | 4417 | 4429 | 4413 | 4425 | 0 | +12.30(+0.28%) |
Oct 31, 2005 | 4355 | 4413 | 4355 | 4413 | 0 | +72.20(+1.66%) |
Oct 28, 2005 | 4387 | 4387 | 4340 | 4340 | 0 | -48.70(-1.11%) |
Oct 27, 2005 | 4400 | 4408 | 4382 | 4389 | 0 | -11.40(-0.26%) |
Oct 26, 2005 | 4353 | 4401 | 4353 | 4401 | 0 | +49.80(+1.14%) |
Oct 25, 2005 | 4332 | 4373 | 4332 | 4351 | 0 | +33.50(+0.78%) |
Oct 24, 2005 | 4323 | 4326 | 4301 | 4317 | 0 | -7.90(-0.18%) |
Oct 21, 2005 | 4331 | 4335 | 4277 | 4325 | 0 | -19.90(-0.46%) |
Oct 20, 2005 | 4355 | 4385 | 4334 | 4345 | 0 | -0.80(-0.02%) |
Oct 19, 2005 | 4410 | 4411 | 4346 | 4346 | 0 | -76.60(-1.73%) |
Oct 18, 2005 | 4399 | 4425 | 4399 | 4422 | 0 | +32.60(+0.74%) |
Oct 17, 2005 | 4382 | 4413 | 4382 | 4390 | 0 | +18.60(+0.43%) |
Oct 14, 2005 | 4390 | 4395 | 4360 | 4371 | 0 | -23.60(-0.54%) |
Oct 13, 2005 | 4418 | 4418 | 4368 | 4395 | 0 | -34.50(-0.78%) |
Oct 12, 2005 | 4400 | 4434 | 4399 | 4429 | 0 | +37.10(+0.84%) |
Oct 11, 2005 | 4427 | 4428 | 4379 | 4392 | 0 | -35.60(-0.80%) |
Oct 10, 2005 | 4406 | 4438 | 4406 | 4428 | 0 | +27.80(+0.63%) |
Oct 07, 2005 | 4404 | 4431 | 4383 | 4400 | 0 | -1.70(-0.04%) |
Oct 06, 2005 | 4478 | 4478 | 4401 | 4402 | 0 | -95.00(-2.11%) |
Oct 05, 2005 | 4591 | 4591 | 4497 | 4497 | 0 | -94.70(-2.06%) |
Oct 04, 2005 | 4590 | 4602 | 4581 | 4592 | 0 | -1.70(-0.04%) |
Oct 03, 2005 | 4594 | 4600 | 4577 | 4593 | 0 | +0.60(+0.01%) |
Sep 30, 2005 | 4619 | 4625 | 4593 | 4593 | 0 | -24.80(-0.54%) |
Sep 29, 2005 | 4585 | 4622 | 4585 | 4617 | 0 | +42.20(+0.92%) |
Sep 28, 2005 | 4576 | 4585 | 4562 | 4575 | 0 | -1.50(-0.03%) |
Sep 27, 2005 | 4569 | 4597 | 4566 | 4577 | 0 | +11.40(+0.25%) |
Sep 26, 2005 | 4517 | 4565 | 4517 | 4565 | 0 | +51.30(+1.14%) |
Sep 23, 2005 | 4510 | 4528 | 4500 | 4514 | 0 | +2.50(+0.06%) |
Sep 22, 2005 | 4504 | 4512 | 4489 | 4512 | 0 | +9.70(+0.22%) |
Sep 21, 2005 | 4522 | 4523 | 4501 | 4502 | 0 | -25.40(-0.56%) |
Sep 20, 2005 | 4501 | 4530 | 4500 | 4527 | 0 | +27.60(+0.61%) |
Sep 19, 2005 | 4501 | 4522 | 4500 | 4500 | 0 | +0.20(+0.00%) |
Sep 16, 2005 | 4473 | 4508 | 4473 | 4499 | 0 | +33.00(+0.74%) |
Sep 15, 2005 | 4470 | 4480 | 4460 | 4466 | 0 | -7.20(-0.16%) |
Sep 14, 2005 | 4455 | 4479 | 4448 | 4474 | 0 | +17.30(+0.39%) |
Sep 13, 2005 | 4439 | 4460 | 4432 | 4456 | 0 | +18.80(+0.42%) |
Sep 12, 2005 | 4438 | 4446 | 4431 | 4438 | 0 | +4.80(+0.11%) |
Sep 09, 2005 | 4437 | 4437 | 4410 | 4433 | 0 | -7.10(-0.16%) |
Sep 08, 2005 | 4457 | 4466 | 4439 | 4440 | 0 | -16.50(-0.37%) |
Sep 07, 2005 | 4429 | 4457 | 4429 | 4456 | 0 | +34.00(+0.77%) |
Sep 06, 2005 | 4416 | 4436 | 4416 | 4422 | 0 | +5.10(+0.12%) |
Sep 05, 2005 | 4435 | 4436 | 4406 | 4417 | 0 | -18.70(-0.42%) |
Sep 02, 2005 | 4464 | 4476 | 4436 | 4436 | 0 | -24.20(-0.54%) |
Sep 01, 2005 | 4420 | 4460 | 4420 | 4460 | 0 | +46.60(+1.06%) |
Aug 31, 2005 | 4408 | 4414 | 4386 | 4414 | 0 | +6.10(+0.14%) |
Aug 30, 2005 | 4369 | 4409 | 4369 | 4407 | 0 | +38.90(+0.89%) |
Aug 29, 2005 | 4409 | 4410 | 4364 | 4368 | 0 | -50.60(-1.15%) |
Aug 26, 2005 | 4401 | 4423 | 4401 | 4419 | 0 | +25.50(+0.58%) |
Aug 25, 2005 | 4406 | 4406 | 4386 | 4394 | 0 | -23.40(-0.53%) |
Aug 24, 2005 | 4447 | 4447 | 4407 | 4417 | 0 | -34.60(-0.78%) |
Aug 23, 2005 | 4465 | 4466 | 4450 | 4452 | 0 | -11.10(-0.25%) |
Aug 22, 2005 | 4436 | 4463 | 4435 | 4463 | 0 | +32.80(+0.74%) |
Aug 19, 2005 | 4410 | 4430 | 4408 | 4430 | 0 | +19.70(+0.45%) |
Aug 18, 2005 | 4430 | 4430 | 4402 | 4410 | 0 | -19.60(-0.44%) |
Aug 17, 2005 | 4440 | 4443 | 4426 | 4430 | 0 | -16.50(-0.37%) |
Aug 16, 2005 | 4426 | 4450 | 4426 | 4446 | 0 | +20.80(+0.47%) |
Aug 15, 2005 | 4430 | 4440 | 4417 | 4426 | 0 | -6.40(-0.14%) |
Aug 12, 2005 | 4429 | 4435 | 4418 | 4432 | 0 | +8.00(+0.18%) |
Aug 11, 2005 | 4387 | 4425 | 4386 | 4424 | 0 | +39.10(+0.89%) |
Aug 10, 2005 | 4378 | 4385 | 4367 | 4385 | 0 | +10.30(+0.24%) |
Aug 09, 2005 | 4371 | 4377 | 4358 | 4374 | 0 | +9.30(+0.21%) |
Aug 08, 2005 | 4335 | 4370 | 4330 | 4365 | 0 | +32.10(+0.74%) |
Aug 05, 2005 | 4328 | 4336 | 4317 | 4333 | 0 | +4.60(+0.11%) |
Aug 04, 2005 | 4335 | 4348 | 4327 | 4328 | 0 | +2.20(+0.05%) |
Aug 03, 2005 | 4349 | 4354 | 4326 | 4326 | 0 | -17.10(-0.39%) |
Aug 02, 2005 | 4337 | 4348 | 4325 | 4343 | 0 | +5.80(+0.13%) |
Aug 01, 2005 | 4347 | 4351 | 4333 | 4338 | 0 | -9.10(-0.21%) |
Jul 29, 2005 | 4335 | 4351 | 4335 | 4347 | 0 | +17.60(+0.41%) |
Jul 28, 2005 | 4352 | 4357 | 4327 | 4329 | 0 | -18.50(-0.43%) |
Jul 27, 2005 | 4338 | 4350 | 4338 | 4348 | 0 | +9.50(+0.22%) |
Jul 26, 2005 | 4333 | 4347 | 4326 | 4338 | 0 | +2.50(+0.06%) |
Jul 25, 2005 | 4324 | 4348 | 4324 | 4336 | 0 | +11.40(+0.26%) |
Jul 22, 2005 | 4301 | 4325 | 4295 | 4324 | 0 | +21.50(+0.50%) |
Jul 21, 2005 | 4272 | 4310 | 4272 | 4303 | 0 | +39.40(+0.92%) |
Jul 20, 2005 | 4242 | 4270 | 4242 | 4263 | 0 | +23.50(+0.55%) |
Jul 19, 2005 | 4255 | 4255 | 4236 | 4240 | 0 | -20.10(-0.47%) |
Jul 18, 2005 | 4251 | 4271 | 4248 | 4260 | 0 | +5.70(+0.13%) |
Jul 15, 2005 | 4256 | 4264 | 4254 | 4254 | 0 | -3.50(-0.08%) |
Jul 14, 2005 | 4243 | 4259 | 4242 | 4258 | 0 | +17.50(+0.41%) |
Jul 13, 2005 | 4228 | 4241 | 4228 | 4240 | 0 | +15.10(+0.36%) |
Jul 12, 2005 | 4229 | 4235 | 4224 | 4225 | 0 | -1.50(-0.04%) |
Jul 11, 2005 | 4200 | 4230 | 4200 | 4227 | 0 | +32.80(+0.78%) |
Jul 08, 2005 | 4194 | 4207 | 4180 | 4194 | 0 | -3.80(-0.09%) |
Jul 07, 2005 | 4238 | 4238 | 4196 | 4198 | 0 | -36.50(-0.86%) |
Jul 06, 2005 | 4257 | 4270 | 4234 | 4234 | 0 | -19.50(-0.46%) |
Jul 05, 2005 | 4238 | 4257 | 4238 | 4254 | 0 | +18.90(+0.45%) |
Jul 04, 2005 | 4227 | 4244 | 4226 | 4235 | 0 | +10.60(+0.25%) |
Jul 01, 2005 | 4226 | 4229 | 4201 | 4224 | 0 | -5.80(-0.14%) |
Jun 30, 2005 | 4216 | 4238 | 4209 | 4230 | 0 | +13.30(+0.32%) |
Jun 29, 2005 | 4226 | 4244 | 4208 | 4217 | 0 | -5.40(-0.13%) |
Jun 28, 2005 | 4191 | 4225 | 4191 | 4222 | 0 | +30.80(+0.73%) |
Jun 27, 2005 | 4204 | 4204 | 4184 | 4191 | 0 | -12.60(-0.30%) |
Jun 24, 2005 | 4218 | 4218 | 4184 | 4204 | 0 | -21.80(-0.52%) |
Jun 23, 2005 | 4230 | 4246 | 4221 | 4226 | 0 | -6.50(-0.15%) |
Jun 22, 2005 | 4252 | 4252 | 4227 | 4232 | 0 | -23.20(-0.55%) |
Jun 21, 2005 | 4262 | 4270 | 4251 | 4255 | 0 | -7.00(-0.16%) |
Jun 20, 2005 | 4269 | 4276 | 4256 | 4262 | 0 | -5.00(-0.12%) |
Jun 17, 2005 | 4230 | 4267 | 4229 | 4267 | 0 | +46.00(+1.09%) |
Jun 16, 2005 | 4212 | 4241 | 4208 | 4221 | 0 | +17.50(+0.42%) |
Jun 15, 2005 | 4190 | 4204 | 4185 | 4204 | 0 | +14.20(+0.34%) |
Jun 14, 2005 | 4180 | 4196 | 4180 | 4190 | 0 | +9.60(+0.23%) |
Jun 13, 2005 | 4180 | 4180 | 4180 | 4180 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 4168 | 4180 | 4168 | 4180 | 0 | +11.10(+0.27%) |
Jun 09, 2005 | 4171 | 4185 | 4163 | 4169 | 0 | -4.40(-0.11%) |
Jun 08, 2005 | 4158 | 4182 | 4148 | 4173 | 0 | +13.20(+0.32%) |
Jun 07, 2005 | 4154 | 4162 | 4152 | 4160 | 0 | +5.50(+0.13%) |
Jun 06, 2005 | 4147 | 4161 | 4137 | 4155 | 0 | +5.30(+0.13%) |
Jun 03, 2005 | 4138 | 4149 | 4128 | 4149 | 0 | +12.90(+0.31%) |
Jun 02, 2005 | 4112 | 4148 | 4112 | 4136 | 0 | +32.70(+0.80%) |
Jun 01, 2005 | 4069 | 4106 | 4061 | 4104 | 0 | +33.30(+0.82%) |
May 31, 2005 | 4089 | 4099 | 4070 | 4070 | 0 | -19.10(-0.47%) |
May 30, 2005 | 4074 | 4090 | 4074 | 4090 | 0 | +15.60(+0.38%) |
May 27, 2005 | 4050 | 4076 | 4050 | 4074 | 0 | +23.50(+0.58%) |
May 26, 2005 | 4044 | 4050 | 4033 | 4050 | 0 | +3.10(+0.08%) |
May 25, 2005 | 4057 | 4068 | 4047 | 4047 | 0 | -7.00(-0.17%) |
May 24, 2005 | 4027 | 4056 | 4024 | 4054 | 0 | +30.00(+0.75%) |
May 23, 2005 | 3991 | 4025 | 3991 | 4024 | 0 | +33.50(+0.84%) |
May 20, 2005 | 3994 | 4005 | 3991 | 3991 | 0 | -2.90(-0.07%) |
May 19, 2005 | 3951 | 3994 | 3950 | 3994 | 0 | +53.20(+1.35%) |
May 18, 2005 | 3917 | 3951 | 3917 | 3940 | 0 | +28.80(+0.74%) |
May 17, 2005 | 3929 | 3941 | 3902 | 3912 | 0 | -12.10(-0.31%) |
May 16, 2005 | 3957 | 3957 | 3919 | 3924 | 0 | -41.70(-1.05%) |
May 13, 2005 | 3970 | 3970 | 3946 | 3966 | 0 | -13.70(-0.34%) |
May 12, 2005 | 3958 | 3979 | 3956 | 3979 | 0 | +20.60(+0.52%) |
May 11, 2005 | 3944 | 3960 | 3935 | 3959 | 0 | +9.50(+0.24%) |
May 10, 2005 | 3957 | 3974 | 3937 | 3949 | 0 | -7.70(-0.19%) |
May 09, 2005 | 3942 | 3966 | 3934 | 3957 | 0 | +17.00(+0.43%) |
May 06, 2005 | 3916 | 3943 | 3912 | 3940 | 0 | +24.80(+0.63%) |
May 05, 2005 | 3912 | 3922 | 3886 | 3915 | 0 | +9.50(+0.24%) |
May 04, 2005 | 3946 | 3946 | 3894 | 3906 | 0 | -38.10(-0.97%) |
May 03, 2005 | 3973 | 3988 | 3932 | 3944 | 0 | -25.60(-0.64%) |
May 02, 2005 | 3950 | 3973 | 3950 | 3969 | 0 | +26.10(+0.66%) |
Apr 29, 2005 | 3966 | 3966 | 3930 | 3943 | 0 | -32.20(-0.81%) |
Apr 28, 2005 | 3980 | 3983 | 3967 | 3975 | 0 | -12.20(-0.31%) |
Apr 27, 2005 | 3990 | 3993 | 3969 | 3988 | 0 | -11.60(-0.29%) |
Apr 26, 2005 | 4011 | 4021 | 3989 | 3999 | 0 | -10.50(-0.26%) |
Apr 25, 2005 | 4010 | 4010 | 4010 | 4010 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 3996 | 4024 | 3996 | 4010 | 0 | +21.00(+0.53%) |
Apr 21, 2005 | 3994 | 3994 | 3966 | 3989 | 0 | -13.30(-0.33%) |
Apr 20, 2005 | 4004 | 4032 | 3993 | 4002 | 0 | +5.50(+0.14%) |
Apr 19, 2005 | 3944 | 3996 | 3944 | 3996 | 0 | +59.90(+1.52%) |
Apr 18, 2005 | 3981 | 3981 | 3935 | 3936 | 0 | -56.90(-1.42%) |
Apr 15, 2005 | 4050 | 4050 | 3990 | 3993 | 0 | -69.90(-1.72%) |
Apr 14, 2005 | 4112 | 4112 | 4060 | 4063 | 0 | -51.70(-1.26%) |
Apr 13, 2005 | 4124 | 4139 | 4110 | 4115 | 0 | -8.40(-0.20%) |
Apr 12, 2005 | 4114 | 4123 | 4112 | 4123 | 0 | +7.60(+0.18%) |
Apr 11, 2005 | 4145 | 4145 | 4112 | 4116 | 0 | -32.70(-0.79%) |
Apr 08, 2005 | 4120 | 4148 | 4120 | 4148 | 0 | +36.10(+0.88%) |
Apr 07, 2005 | 4110 | 4120 | 4103 | 4112 | 0 | +6.20(+0.15%) |
Apr 06, 2005 | 4118 | 4138 | 4098 | 4106 | 0 | -11.00(-0.27%) |
Apr 05, 2005 | 4110 | 4117 | 4102 | 4117 | 0 | +8.00(+0.19%) |
Apr 04, 2005 | 4127 | 4127 | 4103 | 4109 | 0 | -17.20(-0.42%) |
Apr 01, 2005 | 4108 | 4129 | 4107 | 4126 | 0 | +25.80(+0.63%) |
Mar 31, 2005 | 4089 | 4114 | 4089 | 4101 | 0 | +17.00(+0.42%) |
Mar 30, 2005 | 4083 | 4095 | 4052 | 4084 | 0 | -8.30(-0.20%) |
Mar 29, 2005 | 4130 | 4144 | 4086 | 4092 | 0 | -39.70(-0.96%) |
Mar 28, 2005 | 4132 | 4132 | 4132 | 4132 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 4158 | 4163 | 4121 | 4132 | 0 | -33.00(-0.79%) |
Mar 23, 2005 | 4219 | 4219 | 4165 | 4165 | 0 | -60.90(-1.44%) |
Mar 22, 2005 | 4256 | 4256 | 4224 | 4226 | 0 | -30.30(-0.71%) |
Mar 21, 2005 | 4238 | 4256 | 4238 | 4256 | 0 | +19.00(+0.45%) |
Mar 18, 2005 | 4223 | 4242 | 4222 | 4237 | 0 | +19.50(+0.46%) |
Mar 17, 2005 | 4230 | 4233 | 4210 | 4217 | 0 | -12.60(-0.30%) |
Mar 16, 2005 | 4210 | 4237 | 4210 | 4230 | 0 | +19.00(+0.45%) |
Mar 15, 2005 | 4219 | 4230 | 4210 | 4211 | 0 | -7.70(-0.18%) |
Mar 14, 2005 | 4192 | 4220 | 4185 | 4219 | 0 | +26.10(+0.62%) |
Mar 11, 2005 | 4199 | 4199 | 4184 | 4192 | 0 | -6.70(-0.16%) |
Mar 10, 2005 | 4217 | 4218 | 4196 | 4199 | 0 | -23.80(-0.56%) |
Mar 09, 2005 | 4224 | 4235 | 4216 | 4223 | 0 | -0.30(-0.01%) |
Mar 08, 2005 | 4213 | 4226 | 4213 | 4223 | 0 | +4.70(+0.11%) |
Mar 07, 2005 | 4208 | 4227 | 4207 | 4219 | 0 | +16.70(+0.40%) |
Mar 04, 2005 | 4186 | 4210 | 4186 | 4202 | 0 | +16.10(+0.38%) |
Mar 03, 2005 | 4171 | 4198 | 4166 | 4186 | 0 | +13.60(+0.33%) |
Mar 02, 2005 | 4159 | 4181 | 4159 | 4172 | 0 | +7.90(+0.19%) |
Mar 01, 2005 | 4157 | 4164 | 4140 | 4164 | 0 | +7.80(+0.19%) |
Feb 28, 2005 | 4119 | 4159 | 4119 | 4156 | 0 | +40.10(+0.97%) |
Feb 25, 2005 | 4093 | 4121 | 4092 | 4116 | 0 | +29.70(+0.73%) |
Feb 24, 2005 | 4103 | 4121 | 4087 | 4087 | 0 | -16.60(-0.40%) |
Feb 23, 2005 | 4136 | 4136 | 4102 | 4103 | 0 | -35.10(-0.85%) |
Feb 22, 2005 | 4155 | 4160 | 4134 | 4138 | 0 | -15.20(-0.37%) |
Feb 21, 2005 | 4157 | 4159 | 4153 | 4154 | 0 | +1.80(+0.04%) |
Feb 18, 2005 | 4153 | 4156 | 4142 | 4152 | 0 | -3.20(-0.08%) |
Feb 17, 2005 | 4148 | 4160 | 4141 | 4155 | 0 | +12.20(+0.29%) |
Feb 16, 2005 | 4146 | 4159 | 4138 | 4143 | 0 | +6.50(+0.16%) |
Feb 15, 2005 | 4143 | 4150 | 4133 | 4136 | 0 | -6.70(-0.16%) |
Feb 14, 2005 | 4166 | 4178 | 4136 | 4143 | 0 | -17.80(-0.43%) |
Feb 11, 2005 | 4162 | 4170 | 4158 | 4161 | 0 | +0.80(+0.02%) |
Feb 10, 2005 | 4162 | 4164 | 4148 | 4160 | 0 | -3.20(-0.08%) |
Feb 09, 2005 | 4173 | 4180 | 4158 | 4163 | 0 | -9.10(-0.22%) |
Feb 08, 2005 | 4184 | 4184 | 4164 | 4172 | 0 | -10.60(-0.25%) |
Feb 07, 2005 | 4160 | 4189 | 4160 | 4183 | 0 | +26.70(+0.64%) |
Feb 04, 2005 | 4143 | 4160 | 4138 | 4156 | 0 | +9.90(+0.24%) |
Feb 03, 2005 | 4143 | 4154 | 4142 | 4146 | 0 | +5.10(+0.12%) |
Feb 02, 2005 | 4136 | 4146 | 4135 | 4141 | 0 | +14.00(+0.34%) |
Feb 01, 2005 | 4112 | 4130 | 4112 | 4127 | 0 | +20.50(+0.50%) |
Jan 31, 2005 | 4097 | 4109 | 4095 | 4107 | 0 | +10.30(+0.25%) |
Jan 28, 2005 | 4103 | 4114 | 4096 | 4096 | 0 | -4.80(-0.12%) |
Jan 27, 2005 | 4062 | 4106 | 4062 | 4101 | 0 | +44.80(+1.10%) |
Jan 26, 2005 | 4053 | 4070 | 4052 | 4056 | 548,450,624 | +0.00(+0.00%) |
Jan 25, 2005 | 4053 | 4070 | 4052 | 4056 | 0 | +8.80(+0.22%) |
Jan 24, 2005 | 4046 | 4055 | 4044 | 4048 | 0 | +1.20(+0.03%) |
Jan 21, 2005 | 4038 | 4048 | 4037 | 4046 | 0 | +7.90(+0.20%) |
Jan 20, 2005 | 4050 | 4050 | 4031 | 4038 | 0 | -17.20(-0.42%) |
Jan 19, 2005 | 4070 | 4082 | 4043 | 4056 | 0 | -9.80(-0.24%) |
Jan 18, 2005 | 4083 | 4095 | 4058 | 4066 | 0 | -13.50(-0.33%) |
Jan 17, 2005 | 4064 | 4084 | 4064 | 4079 | 0 | +16.10(+0.40%) |
Jan 14, 2005 | 4067 | 4068 | 4056 | 4063 | 0 | -6.20(-0.15%) |
Jan 13, 2005 | 4072 | 4086 | 4067 | 4069 | 0 | +0.80(+0.02%) |
Jan 12, 2005 | 4072 | 4073 | 4059 | 4068 | 0 | -2.00(-0.05%) |
Jan 11, 2005 | 4073 | 4084 | 4070 | 4070 | 0 | -1.40(-0.03%) |
Jan 10, 2005 | 4063 | 4076 | 4058 | 4072 | 0 | +8.90(+0.22%) |
Jan 07, 2005 | 4037 | 4068 | 4037 | 4063 | 0 | +29.50(+0.73%) |
Jan 06, 2005 | 4042 | 4042 | 4030 | 4033 | 0 | -10.10(-0.25%) |
Jan 05, 2005 | 4061 | 4061 | 4031 | 4043 | 0 | -17.30(-0.43%) |
Jan 04, 2005 | 4051 | 4062 | 4049 | 4061 | 0 | +7.60(+0.19%) |
Jan 03, 2005 | 4055 | 4056 | 4048 | 4053 | 159,295,392 | +0.00(+0.00%) |
Dec 31, 2004 | 4055 | 4056 | 4048 | 4053 | 0 | -3.90(-0.10%) |
Dec 30, 2004 | 4044 | 4057 | 4044 | 4057 | 0 | +13.00(+0.32%) |
Dec 29, 2004 | 4048 | 4048 | 4039 | 4044 | 0 | -5.30(-0.13%) |
Dec 28, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +0.00(+0.00%) |
Dec 24, 2004 | 4031 | 4049 | 4030 | 4049 | 0 | +19.90(+0.49%) |
Dec 23, 2004 | 4036 | 4037 | 4022 | 4029 | 0 | -8.00(-0.20%) |
Dec 22, 2004 | 4021 | 4044 | 4021 | 4037 | 0 | +19.10(+0.48%) |
Dec 21, 2004 | 4002 | 4023 | 4001 | 4018 | 0 | +19.90(+0.50%) |
Dec 20, 2004 | 3996 | 3999 | 3987 | 3998 | 0 | +3.10(+0.08%) |
Dec 17, 2004 | 3982 | 4003 | 3975 | 3995 | 0 | +13.00(+0.33%) |
Dec 16, 2004 | 3957 | 3986 | 3957 | 3982 | 0 | +29.30(+0.74%) |
Dec 15, 2004 | 3939 | 3964 | 3938 | 3953 | 0 | +16.20(+0.41%) |
Dec 14, 2004 | 3926 | 3939 | 3926 | 3937 | 0 | +17.30(+0.44%) |
Dec 13, 2004 | 3911 | 3930 | 3911 | 3920 | 0 | +8.10(+0.21%) |
Dec 10, 2004 | 3899 | 3924 | 3899 | 3911 | 0 | +12.50(+0.32%) |
Dec 09, 2004 | 3908 | 3921 | 3889 | 3899 | 0 | -10.90(-0.28%) |
Dec 08, 2004 | 3937 | 3937 | 3904 | 3910 | 0 | -29.90(-0.76%) |
Dec 07, 2004 | 3958 | 3970 | 3939 | 3940 | 0 | -20.20(-0.51%) |
Dec 06, 2004 | 3951 | 3972 | 3951 | 3960 | 0 | +8.50(+0.22%) |
Dec 03, 2004 | 3950 | 3960 | 3946 | 3951 | 0 | -3.70(-0.09%) |
Dec 02, 2004 | 3920 | 3960 | 3920 | 3955 | 0 | +40.80(+1.04%) |