Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.288 | 6.351 | 6.098 | 6.324 | 122,698 | +0.05(+0.72%) |
Nov 29, 2005 | 6.035 | 6.279 | 6.008 | 6.279 | 63,243 | +0.15(+2.51%) |
Nov 28, 2005 | 6.053 | 6.233 | 6.035 | 6.125 | 36,193 | -0.05(-0.73%) |
Nov 25, 2005 | 6.062 | 6.215 | 6.062 | 6.170 | 10,731 | +0.01(+0.15%) |
Nov 23, 2005 | 6.279 | 6.279 | 6.134 | 6.161 | 78,419 | -0.07(-1.16%) |
Nov 22, 2005 | 6.161 | 6.270 | 6.080 | 6.233 | 168,592 | +0.08(+1.32%) |
Nov 21, 2005 | 5.782 | 6.161 | 5.782 | 6.152 | 115,097 | +0.24(+4.13%) |
Nov 18, 2005 | 5.709 | 5.917 | 5.709 | 5.908 | 34,539 | +0.12(+2.03%) |
Nov 17, 2005 | 5.728 | 5.791 | 5.655 | 5.791 | 14,334 | +0.09(+1.58%) |
Nov 16, 2005 | 5.673 | 5.709 | 5.655 | 5.700 | 11,057 | +0.04(+0.64%) |
Nov 15, 2005 | 5.800 | 5.809 | 5.601 | 5.664 | 37,041 | -0.13(-2.18%) |
Nov 14, 2005 | 5.836 | 5.917 | 5.791 | 5.791 | 42,949 | -0.07(-1.23%) |
Nov 11, 2005 | 5.881 | 6.017 | 5.827 | 5.863 | 24,600 | -0.03(-0.46%) |
Nov 10, 2005 | 6.008 | 6.008 | 5.827 | 5.890 | 99,616 | -0.14(-2.40%) |
Nov 09, 2005 | 6.143 | 6.143 | 5.782 | 6.035 | 108,612 | -0.06(-1.04%) |
Nov 08, 2005 | 5.944 | 6.143 | 5.926 | 6.098 | 237,647 | +0.15(+2.58%) |
Nov 07, 2005 | 5.700 | 5.944 | 5.691 | 5.944 | 145,526 | +0.16(+2.81%) |
Nov 04, 2005 | 5.556 | 5.782 | 5.556 | 5.782 | 86,755 | +0.22(+3.90%) |
Nov 03, 2005 | 5.375 | 5.673 | 5.375 | 5.565 | 170,006 | +0.17(+3.18%) |
Nov 02, 2005 | 5.330 | 5.466 | 5.330 | 5.393 | 90,469 | +0.07(+1.36%) |
Nov 01, 2005 | 5.447 | 5.601 | 5.303 | 5.321 | 94,254 | -0.08(-1.51%) |
Oct 31, 2005 | 5.303 | 5.466 | 5.294 | 5.402 | 64,527 | +0.09(+1.70%) |
Oct 28, 2005 | 5.357 | 5.357 | 5.285 | 5.312 | 83,988 | -0.06(-1.18%) |
Oct 27, 2005 | 5.619 | 5.646 | 5.285 | 5.375 | 149,765 | -0.22(-3.88%) |
Oct 26, 2005 | 5.628 | 5.971 | 5.538 | 5.592 | 422,623 | +0.05(+0.81%) |
Oct 25, 2005 | 5.556 | 5.619 | 5.547 | 5.547 | 39,196 | -0.05(-0.97%) |
Oct 24, 2005 | 5.502 | 5.655 | 5.502 | 5.601 | 28,431 | +0.05(+0.98%) |
Oct 21, 2005 | 5.782 | 5.782 | 5.493 | 5.547 | 175,749 | -0.26(-4.51%) |
Oct 20, 2005 | 5.709 | 5.827 | 5.709 | 5.809 | 155,068 | +0.04(+0.61%) |
Oct 19, 2005 | 5.737 | 5.782 | 5.646 | 5.774 | 66,141 | +0.05(+0.80%) |
Oct 18, 2005 | 5.583 | 5.845 | 5.583 | 5.728 | 173,070 | +0.06(+1.12%) |
Oct 17, 2005 | 5.655 | 5.737 | 5.583 | 5.664 | 193,703 | +0.04(+0.64%) |
Oct 14, 2005 | 5.402 | 5.646 | 5.402 | 5.628 | 112,268 | +0.17(+3.15%) |
Oct 13, 2005 | 5.348 | 5.466 | 5.348 | 5.457 | 34,702 | +0.12(+2.20%) |
Oct 12, 2005 | 5.547 | 5.556 | 5.312 | 5.339 | 94,930 | -0.23(-4.21%) |
Oct 11, 2005 | 5.556 | 5.628 | 5.502 | 5.574 | 40,718 | +0.06(+1.15%) |
Oct 10, 2005 | 5.592 | 5.619 | 5.438 | 5.511 | 44,120 | -0.05(-0.97%) |
Oct 07, 2005 | 5.466 | 5.691 | 5.466 | 5.565 | 218,173 | +0.08(+1.48%) |
Oct 06, 2005 | 5.547 | 5.569 | 5.312 | 5.484 | 167,130 | -0.11(-1.94%) |
Oct 05, 2005 | 5.592 | 5.682 | 5.565 | 5.592 | 77,610 | -0.03(-0.48%) |
Oct 04, 2005 | 5.637 | 5.742 | 5.493 | 5.619 | 198,517 | -0.07(-1.27%) |
Oct 03, 2005 | 5.520 | 5.818 | 5.520 | 5.691 | 421,658 | +0.14(+2.61%) |
Sep 30, 2005 | 5.330 | 5.646 | 5.330 | 5.547 | 616,070 | +0.19(+3.54%) |
Sep 29, 2005 | 5.113 | 5.438 | 5.113 | 5.357 | 937,962 | +0.23(+4.59%) |
Sep 28, 2005 | 4.662 | 5.140 | 4.662 | 5.122 | 505,386 | +0.42(+9.04%) |
Sep 27, 2005 | 4.472 | 4.734 | 4.472 | 4.698 | 314,303 | +0.17(+3.79%) |
Sep 26, 2005 | 4.580 | 4.580 | 4.481 | 4.526 | 21,015 | -0.04(-0.79%) |
Sep 23, 2005 | 4.562 | 4.562 | 4.508 | 4.562 | 50,024 | +0.00(+0.00%) |
Sep 22, 2005 | 4.562 | 4.643 | 4.535 | 4.562 | 53,068 | -0.07(-1.56%) |
Sep 21, 2005 | 4.662 | 4.689 | 4.634 | 4.634 | 32,505 | -0.05(-1.16%) |
Sep 20, 2005 | 4.652 | 4.698 | 4.652 | 4.689 | 48,933 | +0.01(+0.19%) |
Sep 19, 2005 | 4.698 | 4.707 | 4.662 | 4.680 | 114,864 | -0.08(-1.71%) |
Sep 16, 2005 | 4.698 | 4.761 | 4.643 | 4.761 | 373,828 | +0.08(+1.74%) |
Sep 15, 2005 | 4.671 | 4.680 | 4.607 | 4.680 | 131,780 | +0.07(+1.57%) |
Sep 14, 2005 | 4.409 | 4.671 | 4.381 | 4.607 | 217,291 | +0.14(+3.24%) |
Sep 13, 2005 | 4.436 | 4.490 | 4.409 | 4.463 | 27,028 | -0.05(-1.00%) |
Sep 12, 2005 | 4.345 | 4.508 | 4.291 | 4.508 | 74,869 | +0.13(+2.89%) |
Sep 09, 2005 | 4.210 | 4.517 | 4.210 | 4.381 | 19,052 | -0.03(-0.61%) |
Sep 08, 2005 | 4.264 | 4.580 | 4.156 | 4.409 | 75,332 | +0.00(+0.00%) |
Sep 07, 2005 | 4.418 | 4.472 | 4.345 | 4.409 | 45,858 | -0.09(-2.01%) |
Sep 06, 2005 | 4.571 | 4.580 | 4.454 | 4.499 | 61,876 | -0.14(-3.11%) |
Sep 02, 2005 | 4.698 | 4.707 | 4.562 | 4.643 | 39,193 | -0.05(-1.15%) |
Sep 01, 2005 | 4.643 | 4.698 | 4.607 | 4.698 | 78,950 | +0.00(+0.00%) |
Aug 31, 2005 | 4.553 | 4.725 | 4.549 | 4.698 | 46,325 | +0.13(+2.77%) |
Aug 30, 2005 | 4.707 | 4.707 | 4.553 | 4.571 | 95,038 | -0.12(-2.50%) |
Aug 29, 2005 | 4.643 | 4.734 | 4.589 | 4.689 | 79,068 | +0.01(+0.19%) |
Aug 26, 2005 | 4.381 | 4.716 | 4.381 | 4.680 | 212,526 | +0.34(+7.92%) |
Aug 25, 2005 | 4.246 | 4.391 | 4.246 | 4.336 | 318,077 | +0.19(+4.58%) |
Aug 24, 2005 | 4.273 | 4.302 | 4.147 | 4.147 | 51,195 | -0.08(-1.92%) |
Aug 23, 2005 | 4.129 | 4.264 | 4.119 | 4.228 | 116,674 | +0.11(+2.63%) |
Aug 22, 2005 | 4.210 | 4.237 | 4.119 | 4.119 | 50,927 | -0.03(-0.65%) |
Aug 19, 2005 | 4.092 | 4.201 | 4.092 | 4.147 | 74,599 | +0.00(+0.00%) |
Aug 18, 2005 | 4.237 | 4.255 | 4.101 | 4.147 | 31,436 | -0.14(-3.16%) |
Aug 17, 2005 | 4.246 | 4.336 | 4.194 | 4.282 | 78,565 | +0.04(+0.85%) |
Aug 16, 2005 | 4.246 | 4.291 | 4.246 | 4.246 | 14,859 | -0.05(-1.05%) |
Aug 15, 2005 | 4.246 | 4.291 | 4.129 | 4.291 | 44,789 | +0.05(+1.28%) |
Aug 12, 2005 | 4.192 | 4.237 | 4.181 | 4.237 | 14,215 | +0.05(+1.08%) |
Aug 11, 2005 | 4.219 | 4.282 | 4.192 | 4.192 | 31,900 | -0.05(-1.07%) |
Aug 10, 2005 | 4.210 | 4.336 | 4.210 | 4.237 | 39,845 | -0.03(-0.64%) |
Aug 09, 2005 | 4.210 | 4.264 | 4.165 | 4.264 | 22,842 | +0.00(+0.00%) |
Aug 08, 2005 | 4.219 | 4.309 | 4.174 | 4.264 | 34,757 | +0.01(+0.21%) |
Aug 05, 2005 | 4.291 | 4.291 | 4.174 | 4.255 | 17,567 | +0.02(+0.43%) |
Aug 04, 2005 | 4.237 | 4.282 | 4.237 | 4.237 | 32,687 | -0.03(-0.64%) |
Aug 03, 2005 | 4.246 | 4.336 | 4.228 | 4.264 | 50,192 | -0.02(-0.42%) |
Aug 02, 2005 | 4.318 | 4.345 | 4.237 | 4.282 | 93,462 | -0.04(-0.84%) |
Aug 01, 2005 | 4.282 | 4.327 | 4.237 | 4.318 | 54,240 | +0.05(+1.27%) |
Jul 29, 2005 | 4.192 | 4.282 | 4.174 | 4.264 | 10,265 | +0.05(+1.07%) |
Jul 28, 2005 | 4.101 | 4.264 | 4.092 | 4.219 | 30,760 | -0.05(-1.27%) |
Jul 27, 2005 | 4.228 | 4.327 | 4.110 | 4.273 | 77,838 | -0.02(-0.42%) |
Jul 26, 2005 | 4.291 | 4.318 | 4.065 | 4.291 | 101,268 | -0.03(-0.63%) |
Jul 25, 2005 | 4.255 | 4.336 | 4.210 | 4.318 | 87,088 | -0.02(-0.42%) |
Jul 22, 2005 | 4.183 | 4.336 | 4.183 | 4.336 | 56,452 | +0.11(+2.56%) |
Jul 21, 2005 | 4.300 | 4.336 | 4.183 | 4.228 | 36,001 | -0.07(-1.68%) |
Jul 20, 2005 | 4.354 | 4.354 | 4.201 | 4.300 | 55,843 | -0.01(-0.21%) |
Jul 19, 2005 | 4.409 | 4.409 | 4.228 | 4.309 | 73,887 | -0.17(-3.83%) |
Jul 18, 2005 | 4.625 | 4.625 | 4.354 | 4.481 | 38,944 | -0.11(-2.36%) |
Jul 15, 2005 | 4.517 | 4.607 | 4.345 | 4.589 | 48,756 | +0.14(+3.25%) |
Jul 14, 2005 | 4.065 | 4.445 | 4.029 | 4.445 | 129,022 | +0.37(+9.09%) |
Jul 13, 2005 | 4.038 | 4.119 | 3.957 | 4.074 | 120,862 | +0.05(+1.12%) |
Jul 12, 2005 | 4.065 | 4.110 | 3.957 | 4.029 | 38,834 | -0.11(-2.62%) |
Jul 11, 2005 | 4.183 | 4.210 | 4.029 | 4.138 | 71,543 | -0.10(-2.35%) |
Jul 08, 2005 | 4.174 | 4.264 | 4.127 | 4.237 | 34,945 | -0.01(-0.21%) |
Jul 07, 2005 | 4.237 | 4.282 | 4.138 | 4.246 | 38,330 | -0.05(-1.05%) |
Jul 06, 2005 | 4.183 | 4.445 | 4.082 | 4.291 | 367,170 | +0.08(+1.93%) |
Jul 05, 2005 | 4.165 | 4.327 | 4.165 | 4.210 | 20,588 | -0.02(-0.43%) |
Jul 01, 2005 | 4.282 | 4.327 | 4.228 | 4.228 | 26,012 | -0.05(-1.27%) |
Jun 30, 2005 | 4.192 | 4.318 | 4.172 | 4.282 | 21,729 | +0.02(+0.42%) |
Jun 29, 2005 | 4.327 | 4.353 | 4.228 | 4.264 | 53,294 | -0.06(-1.46%) |
Jun 28, 2005 | 4.309 | 4.490 | 4.291 | 4.327 | 50,041 | -0.06(-1.44%) |
Jun 27, 2005 | 4.372 | 4.418 | 4.300 | 4.391 | 47,902 | +0.01(+0.21%) |
Jun 24, 2005 | 4.219 | 4.472 | 4.156 | 4.381 | 142,683 | +0.20(+4.75%) |
Jun 23, 2005 | 4.020 | 4.219 | 4.020 | 4.183 | 100,186 | -0.02(-0.43%) |
Jun 22, 2005 | 4.174 | 4.219 | 4.092 | 4.201 | 30,099 | +0.03(+0.65%) |
Jun 21, 2005 | 4.165 | 4.309 | 4.156 | 4.174 | 40,945 | +0.02(+0.43%) |
Jun 20, 2005 | 4.309 | 4.363 | 4.147 | 4.156 | 70,370 | -0.25(-5.74%) |
Jun 17, 2005 | 4.544 | 4.689 | 4.409 | 4.409 | 63,356 | -0.25(-5.43%) |
Jun 16, 2005 | 4.616 | 4.743 | 4.526 | 4.662 | 119,761 | -0.05(-1.15%) |
Jun 15, 2005 | 4.662 | 4.842 | 4.652 | 4.716 | 47,009 | +0.01(+0.19%) |
Jun 14, 2005 | 4.680 | 4.743 | 4.671 | 4.707 | 21,253 | -0.02(-0.38%) |
Jun 13, 2005 | 4.662 | 4.734 | 4.662 | 4.725 | 8,637 | +0.03(+0.58%) |
Jun 10, 2005 | 4.689 | 4.707 | 4.662 | 4.698 | 38,202 | -0.05(-0.95%) |
Jun 09, 2005 | 4.698 | 4.842 | 4.689 | 4.743 | 65,491 | +0.01(+0.19%) |
Jun 08, 2005 | 4.743 | 4.833 | 4.716 | 4.734 | 77,536 | +0.00(+0.00%) |
Jun 07, 2005 | 4.833 | 4.833 | 4.716 | 4.734 | 13,637 | -0.01(-0.19%) |
Jun 06, 2005 | 4.806 | 4.836 | 4.743 | 4.743 | 40,890 | -0.05(-1.13%) |
Jun 03, 2005 | 4.833 | 4.851 | 4.797 | 4.797 | 30,418 | -0.09(-1.85%) |
Jun 02, 2005 | 5.023 | 5.023 | 4.842 | 4.887 | 47,796 | -0.14(-2.70%) |
Jun 01, 2005 | 5.149 | 5.149 | 5.023 | 5.023 | 25,487 | -0.05(-0.89%) |
May 31, 2005 | 4.996 | 5.140 | 4.996 | 5.068 | 5,125 | +0.03(+0.54%) |
May 27, 2005 | 4.860 | 5.104 | 4.860 | 5.041 | 74,070 | +0.11(+2.20%) |
May 26, 2005 | 4.851 | 4.960 | 4.851 | 4.933 | 18,646 | +0.05(+1.11%) |
May 25, 2005 | 4.987 | 5.005 | 4.878 | 4.878 | 16,430 | -0.11(-2.17%) |
May 24, 2005 | 5.023 | 5.059 | 4.951 | 4.987 | 57,892 | +0.02(+0.36%) |
May 23, 2005 | 4.869 | 5.014 | 4.806 | 4.969 | 31,040 | +0.16(+3.38%) |
May 20, 2005 | 4.878 | 4.878 | 4.761 | 4.806 | 36,778 | +0.04(+0.76%) |
May 19, 2005 | 4.616 | 4.806 | 4.616 | 4.770 | 47,247 | +0.08(+1.73%) |
May 18, 2005 | 4.761 | 4.761 | 4.652 | 4.689 | 19,371 | -0.07(-1.52%) |
May 17, 2005 | 4.616 | 4.815 | 4.607 | 4.761 | 30,527 | +0.03(+0.57%) |
May 16, 2005 | 4.743 | 4.761 | 4.616 | 4.734 | 25,148 | -0.01(-0.19%) |
May 13, 2005 | 4.652 | 4.788 | 4.652 | 4.743 | 43,643 | +0.04(+0.86%) |
May 12, 2005 | 4.743 | 4.788 | 4.499 | 4.702 | 102,692 | -0.09(-1.79%) |
May 11, 2005 | 4.860 | 4.960 | 4.743 | 4.788 | 54,516 | -0.09(-1.87%) |
May 10, 2005 | 4.969 | 5.041 | 4.788 | 4.879 | 65,946 | -0.20(-3.90%) |
May 09, 2005 | 5.050 | 5.195 | 4.969 | 5.077 | 46,632 | -0.05(-1.06%) |
May 06, 2005 | 5.176 | 5.375 | 5.131 | 5.131 | 29,069 | -0.15(-2.91%) |
May 05, 2005 | 5.195 | 5.375 | 5.176 | 5.285 | 35,552 | +0.05(+0.86%) |
May 04, 2005 | 5.249 | 5.330 | 5.213 | 5.240 | 26,533 | -0.05(-0.85%) |
May 03, 2005 | 5.420 | 5.420 | 5.285 | 5.285 | 31,723 | -0.22(-3.94%) |
May 02, 2005 | 5.601 | 5.601 | 5.249 | 5.502 | 120,095 | +0.00(+0.00%) |
Apr 29, 2005 | 5.357 | 5.619 | 5.195 | 5.502 | 213,967 | +0.35(+6.84%) |
Apr 28, 2005 | 5.411 | 5.411 | 5.149 | 5.149 | 69,919 | -0.33(-5.94%) |
Apr 27, 2005 | 5.366 | 5.538 | 5.366 | 5.475 | 47,621 | +0.10(+1.85%) |
Apr 26, 2005 | 5.520 | 5.529 | 5.339 | 5.375 | 53,686 | -0.14(-2.46%) |
Apr 25, 2005 | 5.511 | 5.637 | 5.240 | 5.511 | 229,756 | +0.01(+0.16%) |
Apr 22, 2005 | 5.393 | 5.511 | 5.330 | 5.502 | 90,175 | +0.06(+1.15%) |
Apr 21, 2005 | 5.086 | 5.457 | 5.086 | 5.439 | 64,216 | +0.11(+2.05%) |
Apr 20, 2005 | 5.131 | 5.393 | 5.122 | 5.330 | 59,881 | +0.00(+0.00%) |
Apr 19, 2005 | 5.095 | 5.375 | 5.086 | 5.330 | 41,589 | +0.11(+2.08%) |
Apr 18, 2005 | 5.330 | 5.330 | 5.195 | 5.222 | 16,898 | -0.09(-1.78%) |
Apr 15, 2005 | 5.366 | 5.384 | 5.213 | 5.316 | 48,318 | -0.00(-0.08%) |
Apr 14, 2005 | 5.140 | 5.348 | 5.140 | 5.321 | 97,838 | +0.31(+6.13%) |
Apr 13, 2005 | 5.050 | 5.103 | 4.969 | 5.014 | 33,682 | -0.02(-0.36%) |
Apr 12, 2005 | 5.375 | 5.637 | 4.914 | 5.032 | 171,026 | -0.25(-4.79%) |
Apr 11, 2005 | 5.267 | 5.303 | 5.204 | 5.285 | 29,598 | +0.09(+1.74%) |
Apr 08, 2005 | 5.195 | 5.276 | 5.077 | 5.195 | 368,188 | +0.00(+0.00%) |
Apr 07, 2005 | 5.195 | 5.204 | 5.158 | 5.195 | 33,728 | -0.01(-0.17%) |
Apr 06, 2005 | 5.213 | 5.213 | 5.149 | 5.204 | 47,521 | +0.01(+0.17%) |
Apr 05, 2005 | 5.185 | 5.204 | 5.149 | 5.195 | 75,616 | +0.03(+0.52%) |
Apr 04, 2005 | 5.231 | 5.231 | 5.122 | 5.167 | 105,589 | +0.02(+0.35%) |
Apr 01, 2005 | 5.204 | 5.204 | 5.068 | 5.149 | 92,561 | +0.05(+0.88%) |
Mar 31, 2005 | 5.095 | 5.131 | 5.023 | 5.104 | 138,299 | +0.09(+1.80%) |
Mar 30, 2005 | 5.050 | 5.059 | 4.951 | 5.014 | 22,412 | +0.00(+0.00%) |
Mar 29, 2005 | 4.878 | 5.122 | 4.878 | 5.014 | 40,766 | +0.05(+1.09%) |
Mar 28, 2005 | 4.951 | 5.014 | 4.951 | 4.960 | 44,086 | -0.05(-1.08%) |
Mar 24, 2005 | 4.969 | 5.077 | 4.960 | 5.014 | 21,073 | -0.01(-0.18%) |
Mar 23, 2005 | 5.140 | 5.140 | 5.023 | 5.023 | 36,805 | -0.11(-2.11%) |
Mar 22, 2005 | 5.131 | 5.204 | 5.095 | 5.131 | 31,912 | -0.10(-1.90%) |
Mar 21, 2005 | 5.267 | 5.285 | 5.204 | 5.231 | 79,506 | -0.03(-0.52%) |
Mar 18, 2005 | 5.204 | 5.267 | 5.167 | 5.258 | 49,599 | -0.01(-0.17%) |
Mar 17, 2005 | 5.222 | 5.285 | 5.023 | 5.267 | 89,795 | +0.10(+1.92%) |
Mar 16, 2005 | 5.131 | 5.231 | 5.095 | 5.167 | 93,390 | -0.01(-0.17%) |
Mar 15, 2005 | 4.969 | 5.213 | 4.969 | 5.176 | 48,893 | +0.12(+2.32%) |
Mar 14, 2005 | 5.240 | 5.267 | 5.041 | 5.059 | 110,997 | -0.14(-2.61%) |
Mar 11, 2005 | 5.195 | 5.311 | 5.113 | 5.195 | 54,829 | -0.09(-1.71%) |
Mar 10, 2005 | 5.195 | 5.285 | 5.185 | 5.285 | 64,889 | +0.06(+1.21%) |
Mar 09, 2005 | 5.204 | 5.232 | 4.878 | 5.222 | 61,180 | -0.01(-0.17%) |
Mar 08, 2005 | 5.276 | 5.312 | 5.195 | 5.231 | 50,168 | +0.00(+0.00%) |
Mar 07, 2005 | 5.213 | 5.285 | 5.213 | 5.231 | 42,676 | -0.05(-1.03%) |
Mar 04, 2005 | 5.249 | 5.294 | 5.249 | 5.285 | 24,723 | -0.05(-0.85%) |
Mar 03, 2005 | 5.258 | 5.348 | 5.240 | 5.330 | 80,197 | +0.07(+1.37%) |
Mar 02, 2005 | 5.122 | 5.258 | 5.104 | 5.258 | 101,232 | -0.01(-0.17%) |
Mar 01, 2005 | 5.393 | 5.393 | 5.249 | 5.267 | 35,991 | -0.04(-0.68%) |
Feb 28, 2005 | 5.466 | 5.466 | 5.276 | 5.303 | 34,023 | -0.14(-2.65%) |
Feb 25, 2005 | 5.149 | 5.457 | 5.140 | 5.447 | 70,977 | +0.16(+3.08%) |
Feb 24, 2005 | 5.258 | 5.294 | 5.149 | 5.285 | 59,265 | +0.08(+1.56%) |
Feb 23, 2005 | 5.204 | 5.249 | 5.195 | 5.204 | 16,605 | -0.06(-1.06%) |
Feb 22, 2005 | 5.249 | 5.285 | 5.231 | 5.260 | 29,516 | +0.02(+0.38%) |
Feb 18, 2005 | 5.131 | 5.312 | 5.131 | 5.240 | 47,972 | +0.00(+0.00%) |
Feb 17, 2005 | 5.312 | 5.312 | 5.222 | 5.240 | 48,594 | +0.05(+0.87%) |
Feb 16, 2005 | 5.240 | 5.285 | 5.158 | 5.195 | 38,351 | +0.00(+0.00%) |
Feb 15, 2005 | 5.050 | 5.240 | 5.023 | 5.195 | 26,649 | +0.14(+2.86%) |
Feb 14, 2005 | 5.240 | 5.240 | 4.924 | 5.050 | 31,533 | -0.09(-1.76%) |
Feb 11, 2005 | 5.068 | 5.231 | 5.068 | 5.140 | 20,572 | -0.01(-0.18%) |
Feb 10, 2005 | 5.023 | 5.195 | 5.023 | 5.149 | 47,950 | -0.07(-1.38%) |
Feb 09, 2005 | 5.068 | 5.285 | 5.032 | 5.222 | 109,754 | +0.09(+1.76%) |
Feb 08, 2005 | 5.222 | 5.240 | 5.077 | 5.131 | 16,898 | -0.06(-1.22%) |
Feb 07, 2005 | 5.240 | 5.267 | 5.158 | 5.195 | 19,915 | -0.13(-2.38%) |
Feb 04, 2005 | 5.339 | 5.375 | 5.249 | 5.321 | 59,905 | -0.01(-0.17%) |
Feb 03, 2005 | 5.411 | 5.457 | 5.285 | 5.330 | 128,294 | -0.06(-1.17%) |
Feb 02, 2005 | 5.330 | 5.393 | 5.240 | 5.393 | 48,571 | +0.15(+2.93%) |
Feb 01, 2005 | 5.420 | 5.420 | 5.149 | 5.240 | 25,097 | +0.05(+1.05%) |
Jan 31, 2005 | 5.375 | 5.375 | 5.059 | 5.185 | 45,599 | -0.05(-1.03%) |
Jan 28, 2005 | 5.285 | 5.285 | 5.059 | 5.240 | 29,245 | +0.04(+0.69%) |
Jan 27, 2005 | 4.887 | 5.321 | 4.887 | 5.204 | 53,866 | +0.20(+3.97%) |
Jan 26, 2005 | 5.249 | 5.258 | 4.896 | 5.005 | 68,027 | -0.29(-5.46%) |
Jan 25, 2005 | 5.294 | 5.375 | 5.276 | 5.294 | 28,492 | -0.03(-0.51%) |
Jan 24, 2005 | 5.357 | 5.375 | 5.240 | 5.321 | 44,886 | -0.01(-0.17%) |
Jan 21, 2005 | 5.330 | 5.357 | 5.231 | 5.330 | 129,267 | +0.00(+0.00%) |
Jan 20, 2005 | 5.059 | 5.330 | 4.996 | 5.330 | 44,495 | +0.18(+3.51%) |
Jan 19, 2005 | 5.294 | 5.402 | 5.149 | 5.149 | 111,800 | -0.09(-1.72%) |
Jan 18, 2005 | 4.698 | 5.330 | 4.662 | 5.240 | 156,010 | +0.41(+8.41%) |
Jan 14, 2005 | 4.616 | 4.833 | 4.616 | 4.833 | 85,225 | +0.09(+1.90%) |
Jan 13, 2005 | 4.662 | 4.815 | 4.571 | 4.743 | 52,661 | +0.04(+0.77%) |
Jan 12, 2005 | 4.824 | 4.969 | 4.517 | 4.707 | 164,055 | -0.16(-3.34%) |
Jan 11, 2005 | 4.743 | 4.905 | 4.743 | 4.869 | 56,807 | +0.10(+2.08%) |
Jan 10, 2005 | 4.598 | 4.924 | 4.598 | 4.770 | 25,025 | +0.07(+1.54%) |
Jan 07, 2005 | 4.463 | 4.878 | 4.418 | 4.698 | 37,083 | +0.23(+5.05%) |
Jan 06, 2005 | 4.517 | 4.526 | 4.445 | 4.472 | 16,963 | -0.06(-1.39%) |
Jan 05, 2005 | 4.580 | 4.878 | 4.499 | 4.535 | 62,239 | -0.12(-2.52%) |
Jan 04, 2005 | 4.634 | 4.914 | 4.526 | 4.652 | 32,378 | -0.11(-2.28%) |
Jan 03, 2005 | 4.788 | 4.851 | 4.607 | 4.761 | 38,089 | -0.03(-0.57%) |
Dec 31, 2004 | 4.634 | 4.833 | 4.427 | 4.788 | 48,516 | +0.11(+2.32%) |
Dec 30, 2004 | 4.562 | 4.806 | 4.562 | 4.680 | 199,690 | -0.03(-0.58%) |
Dec 29, 2004 | 4.517 | 4.707 | 4.499 | 4.707 | 123,533 | +0.15(+3.37%) |
Dec 28, 2004 | 4.445 | 4.652 | 4.445 | 4.553 | 10,405 | -0.03(-0.59%) |
Dec 27, 2004 | 4.562 | 4.719 | 4.562 | 4.580 | 27,562 | -0.13(-2.69%) |
Dec 23, 2004 | 4.598 | 4.725 | 4.562 | 4.707 | 59,553 | +0.09(+1.96%) |
Dec 22, 2004 | 4.689 | 4.770 | 4.363 | 4.616 | 100,620 | -0.14(-2.85%) |
Dec 21, 2004 | 4.842 | 4.842 | 4.698 | 4.752 | 13,172 | +0.01(+0.19%) |
Dec 20, 2004 | 4.969 | 5.032 | 4.707 | 4.743 | 35,311 | -0.17(-3.47%) |
Dec 17, 2004 | 4.969 | 5.005 | 4.698 | 4.914 | 44,941 | -0.00(-0.02%) |
Dec 16, 2004 | 4.201 | 5.059 | 3.830 | 4.914 | 596,858 | +0.60(+13.81%) |
Dec 15, 2004 | 4.119 | 4.327 | 4.119 | 4.318 | 17,821 | +0.07(+1.70%) |
Dec 14, 2004 | 3.975 | 4.291 | 3.930 | 4.246 | 37,746 | +0.27(+6.82%) |
Dec 13, 2004 | 3.930 | 4.074 | 3.876 | 3.975 | 24,795 | +0.06(+1.62%) |
Dec 10, 2004 | 4.065 | 4.065 | 3.839 | 3.912 | 31,215 | -0.12(-2.91%) |
Dec 09, 2004 | 4.002 | 4.138 | 3.975 | 4.029 | 20,478 | -0.08(-1.98%) |
Dec 08, 2004 | 4.174 | 4.210 | 4.065 | 4.110 | 13,393 | -0.09(-2.15%) |
Dec 07, 2004 | 4.255 | 4.291 | 4.201 | 4.201 | 17,489 | -0.05(-1.06%) |
Dec 06, 2004 | 4.138 | 4.246 | 4.065 | 4.246 | 33,872 | +0.05(+1.08%) |
Dec 03, 2004 | 3.993 | 4.201 | 3.867 | 4.201 | 67,301 | +0.09(+2.20%) |
Dec 02, 2004 | 3.984 | 4.110 | 3.839 | 4.110 | 33,982 | +0.13(+3.17%) |