Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.225 | 4.360 | 4.205 | 4.285 | 600,030 | +0.08(+1.82%) |
Nov 29, 2005 | 4.249 | 4.285 | 4.196 | 4.209 | 369,722 | -0.02(-0.57%) |
Nov 28, 2005 | 4.215 | 4.253 | 4.144 | 4.233 | 409,330 | -0.01(-0.14%) |
Nov 25, 2005 | 4.227 | 4.253 | 4.172 | 4.239 | 65,130 | +0.01(+0.29%) |
Nov 23, 2005 | 4.235 | 4.307 | 4.217 | 4.227 | 643,030 | -0.03(-0.76%) |
Nov 22, 2005 | 4.090 | 4.305 | 4.080 | 4.259 | 864,653 | +0.14(+3.28%) |
Nov 21, 2005 | 4.090 | 4.146 | 4.039 | 4.124 | 302,873 | +0.04(+1.09%) |
Nov 18, 2005 | 4.013 | 4.096 | 3.973 | 4.080 | 470,916 | +0.09(+2.17%) |
Nov 17, 2005 | 3.924 | 3.993 | 3.898 | 3.993 | 164,175 | +0.09(+2.22%) |
Nov 16, 2005 | 3.924 | 3.940 | 3.825 | 3.906 | 350,045 | -0.04(-0.92%) |
Nov 15, 2005 | 4.041 | 4.043 | 3.938 | 3.942 | 452,519 | -0.10(-2.45%) |
Nov 14, 2005 | 3.977 | 4.047 | 3.934 | 4.041 | 279,959 | +0.06(+1.52%) |
Nov 11, 2005 | 3.932 | 3.997 | 3.888 | 3.981 | 204,901 | +0.03(+0.82%) |
Nov 10, 2005 | 3.959 | 3.971 | 3.817 | 3.948 | 470,183 | +0.02(+0.46%) |
Nov 09, 2005 | 3.983 | 3.991 | 3.920 | 3.930 | 347,645 | -0.02(-0.41%) |
Nov 08, 2005 | 3.942 | 3.971 | 3.882 | 3.946 | 500,475 | +0.01(+0.36%) |
Nov 07, 2005 | 3.898 | 3.954 | 3.882 | 3.932 | 565,003 | +0.10(+2.52%) |
Nov 04, 2005 | 3.787 | 3.850 | 3.715 | 3.836 | 310,205 | +0.03(+0.74%) |
Nov 03, 2005 | 3.938 | 3.953 | 3.763 | 3.807 | 415,552 | -0.11(-2.73%) |
Nov 02, 2005 | 3.729 | 3.922 | 3.729 | 3.914 | 307,141 | +0.16(+4.24%) |
Nov 01, 2005 | 3.731 | 3.811 | 3.708 | 3.755 | 463,101 | -0.00(-0.11%) |
Oct 31, 2005 | 3.618 | 3.781 | 3.608 | 3.759 | 395,058 | +0.15(+4.08%) |
Oct 28, 2005 | 3.563 | 3.630 | 3.537 | 3.612 | 417,354 | +0.07(+1.88%) |
Oct 27, 2005 | 3.590 | 3.672 | 3.543 | 3.545 | 651,278 | -0.08(-2.22%) |
Oct 26, 2005 | 3.630 | 3.692 | 3.596 | 3.626 | 441,923 | -0.03(-0.88%) |
Oct 25, 2005 | 3.692 | 3.692 | 3.581 | 3.658 | 381,398 | -0.02(-0.44%) |
Oct 24, 2005 | 3.634 | 3.674 | 3.624 | 3.674 | 452,327 | +0.05(+1.33%) |
Oct 21, 2005 | 3.555 | 3.632 | 3.544 | 3.626 | 597,501 | +0.04(+1.24%) |
Oct 20, 2005 | 3.696 | 3.729 | 3.529 | 3.581 | 582,997 | -0.12(-3.32%) |
Oct 19, 2005 | 3.559 | 3.803 | 3.537 | 3.704 | 700,451 | +0.18(+4.97%) |
Oct 18, 2005 | 3.509 | 3.602 | 3.438 | 3.529 | 625,376 | +0.02(+0.52%) |
Oct 17, 2005 | 3.458 | 3.559 | 3.428 | 3.511 | 326,722 | -0.05(-1.36%) |
Oct 14, 2005 | 3.487 | 3.575 | 3.428 | 3.559 | 318,837 | +0.12(+3.58%) |
Oct 13, 2005 | 3.448 | 3.515 | 3.398 | 3.436 | 519,722 | +0.01(+0.18%) |
Oct 12, 2005 | 3.567 | 3.567 | 3.390 | 3.430 | 565,532 | -0.15(-4.17%) |
Oct 11, 2005 | 3.644 | 3.654 | 3.573 | 3.579 | 711,760 | -0.05(-1.44%) |
Oct 10, 2005 | 3.727 | 3.727 | 3.590 | 3.632 | 261,780 | -0.06(-1.69%) |
Oct 07, 2005 | 3.674 | 3.715 | 3.636 | 3.694 | 245,878 | +0.01(+0.22%) |
Oct 06, 2005 | 3.678 | 3.777 | 3.660 | 3.686 | 521,679 | +0.01(+0.16%) |
Oct 05, 2005 | 3.694 | 3.711 | 3.583 | 3.680 | 528,707 | -0.03(-0.76%) |
Oct 04, 2005 | 3.795 | 3.797 | 3.680 | 3.708 | 513,870 | -0.08(-2.23%) |
Oct 03, 2005 | 3.878 | 3.910 | 3.751 | 3.793 | 741,481 | -0.09(-2.29%) |
Sep 30, 2005 | 3.727 | 3.902 | 3.700 | 3.882 | 1,011,403 | +0.15(+4.00%) |
Sep 29, 2005 | 3.509 | 3.761 | 3.509 | 3.733 | 1,113,672 | +0.20(+5.65%) |
Sep 28, 2005 | 3.481 | 3.555 | 3.464 | 3.533 | 610,837 | +0.06(+1.74%) |
Sep 27, 2005 | 3.418 | 3.511 | 3.376 | 3.473 | 508,594 | +0.05(+1.59%) |
Sep 26, 2005 | 3.376 | 3.479 | 3.345 | 3.418 | 487,340 | +0.06(+1.92%) |
Sep 23, 2005 | 3.354 | 3.376 | 3.289 | 3.354 | 296,320 | +0.06(+1.71%) |
Sep 22, 2005 | 3.297 | 3.345 | 3.164 | 3.297 | 1,250,327 | +0.12(+3.68%) |
Sep 21, 2005 | 3.370 | 3.402 | 3.162 | 3.180 | 1,683,678 | -0.23(-6.63%) |
Sep 20, 2005 | 3.487 | 3.535 | 3.368 | 3.406 | 738,469 | -0.09(-2.71%) |
Sep 19, 2005 | 3.537 | 3.620 | 3.501 | 3.501 | 474,265 | -0.06(-1.75%) |
Sep 16, 2005 | 3.557 | 3.585 | 3.487 | 3.563 | 2,444,654 | +0.02(+0.68%) |
Sep 15, 2005 | 3.630 | 3.644 | 3.520 | 3.539 | 755,832 | -0.10(-2.82%) |
Sep 14, 2005 | 3.769 | 3.769 | 3.636 | 3.642 | 437,705 | -0.12(-3.11%) |
Sep 13, 2005 | 3.825 | 3.825 | 3.731 | 3.759 | 531,359 | -0.07(-1.74%) |
Sep 12, 2005 | 3.719 | 3.832 | 3.688 | 3.825 | 482,656 | +0.12(+3.32%) |
Sep 09, 2005 | 3.670 | 3.721 | 3.616 | 3.702 | 242,949 | +0.00(+0.00%) |
Sep 08, 2005 | 3.731 | 3.731 | 3.657 | 3.702 | 255,730 | -0.04(-1.13%) |
Sep 07, 2005 | 3.690 | 3.753 | 3.640 | 3.745 | 212,730 | +0.05(+1.31%) |
Sep 06, 2005 | 3.672 | 3.737 | 3.651 | 3.696 | 423,724 | +0.02(+0.66%) |
Sep 02, 2005 | 3.713 | 3.745 | 3.662 | 3.672 | 295,474 | -0.06(-1.62%) |
Sep 01, 2005 | 3.751 | 3.769 | 3.642 | 3.733 | 533,273 | +0.01(+0.33%) |
Aug 31, 2005 | 3.630 | 3.723 | 3.612 | 3.721 | 340,081 | +0.08(+2.10%) |
Aug 30, 2005 | 3.674 | 3.694 | 3.594 | 3.644 | 606,747 | -0.01(-0.22%) |
Aug 29, 2005 | 3.638 | 3.666 | 3.587 | 3.652 | 305,335 | +0.03(+0.78%) |
Aug 26, 2005 | 3.624 | 3.650 | 3.602 | 3.624 | 660,902 | -0.02(-0.61%) |
Aug 25, 2005 | 3.715 | 3.737 | 3.624 | 3.646 | 564,782 | -0.04(-0.99%) |
Aug 24, 2005 | 3.650 | 3.743 | 3.640 | 3.682 | 442,674 | +0.00(+0.00%) |
Aug 23, 2005 | 3.743 | 3.743 | 3.630 | 3.682 | 422,316 | -0.03(-0.81%) |
Aug 22, 2005 | 3.610 | 3.765 | 3.610 | 3.713 | 1,393,311 | +0.10(+2.68%) |
Aug 19, 2005 | 3.537 | 3.672 | 3.499 | 3.616 | 1,304,831 | +0.05(+1.53%) |
Aug 18, 2005 | 3.553 | 3.561 | 3.477 | 3.561 | 657,715 | +0.01(+0.17%) |
Aug 17, 2005 | 3.374 | 3.583 | 3.368 | 3.555 | 1,166,571 | +0.16(+4.57%) |
Aug 16, 2005 | 3.438 | 3.469 | 3.327 | 3.400 | 857,598 | -0.06(-1.69%) |
Aug 15, 2005 | 3.541 | 3.575 | 3.446 | 3.458 | 597,256 | -0.07(-2.06%) |
Aug 12, 2005 | 3.507 | 3.565 | 3.469 | 3.531 | 518,403 | +0.01(+0.29%) |
Aug 11, 2005 | 3.442 | 3.533 | 3.442 | 3.521 | 575,420 | +0.07(+1.93%) |
Aug 10, 2005 | 3.489 | 3.557 | 3.448 | 3.454 | 455,626 | -0.05(-1.49%) |
Aug 09, 2005 | 3.559 | 3.569 | 3.469 | 3.507 | 1,220,071 | -0.07(-2.03%) |
Aug 08, 2005 | 3.563 | 3.604 | 3.547 | 3.579 | 747,170 | -0.01(-0.34%) |
Aug 05, 2005 | 3.634 | 3.668 | 3.531 | 3.592 | 1,125,858 | -0.04(-1.11%) |
Aug 04, 2005 | 3.614 | 3.634 | 3.596 | 3.632 | 567,027 | +0.00(+0.06%) |
Aug 03, 2005 | 3.594 | 3.646 | 3.592 | 3.630 | 579,047 | -0.01(-0.39%) |
Aug 02, 2005 | 3.630 | 3.680 | 3.557 | 3.644 | 2,219,798 | -0.01(-0.22%) |
Aug 01, 2005 | 3.678 | 3.729 | 3.630 | 3.652 | 879,477 | -0.04(-1.15%) |
Jul 29, 2005 | 3.793 | 3.793 | 3.652 | 3.694 | 630,418 | -0.07(-1.93%) |
Jul 28, 2005 | 3.751 | 3.852 | 3.731 | 3.767 | 965,160 | +0.01(+0.21%) |
Jul 27, 2005 | 3.882 | 3.882 | 3.660 | 3.759 | 1,062,388 | -0.15(-3.77%) |
Jul 26, 2005 | 3.954 | 3.995 | 3.846 | 3.906 | 539,624 | -0.05(-1.22%) |
Jul 25, 2005 | 4.031 | 4.031 | 3.892 | 3.954 | 648,505 | -0.01(-0.20%) |
Jul 22, 2005 | 3.852 | 3.973 | 3.852 | 3.963 | 972,539 | +0.11(+2.88%) |
Jul 21, 2005 | 3.833 | 3.888 | 3.827 | 3.852 | 1,094,052 | +0.00(+0.00%) |
Jul 20, 2005 | 4.043 | 4.078 | 3.807 | 3.852 | 1,719,878 | -0.24(-5.82%) |
Jul 19, 2005 | 4.069 | 4.194 | 4.069 | 4.090 | 507,784 | +0.01(+0.25%) |
Jul 18, 2005 | 4.065 | 4.118 | 4.043 | 4.080 | 266,653 | -0.03(-0.78%) |
Jul 15, 2005 | 4.047 | 4.112 | 4.033 | 4.112 | 411,684 | +0.02(+0.59%) |
Jul 14, 2005 | 4.170 | 4.230 | 4.065 | 4.088 | 662,627 | -0.04(-0.98%) |
Jul 13, 2005 | 4.273 | 4.299 | 4.124 | 4.128 | 446,611 | -0.10(-2.43%) |
Jul 12, 2005 | 4.336 | 4.372 | 4.178 | 4.231 | 938,722 | -0.13(-2.87%) |
Jul 11, 2005 | 4.233 | 4.358 | 4.154 | 4.356 | 1,184,469 | +0.10(+2.42%) |
Jul 08, 2005 | 4.160 | 4.265 | 4.160 | 4.253 | 629,112 | +0.08(+1.93%) |
Jul 07, 2005 | 4.174 | 4.194 | 4.092 | 4.172 | 664,532 | +0.01(+0.19%) |
Jul 06, 2005 | 4.134 | 4.174 | 4.094 | 4.164 | 685,743 | +0.03(+0.78%) |
Jul 05, 2005 | 4.029 | 4.132 | 4.029 | 4.132 | 393,075 | +0.07(+1.64%) |
Jul 01, 2005 | 4.069 | 4.100 | 4.057 | 4.065 | 415,886 | +0.02(+0.40%) |
Jun 30, 2005 | 3.957 | 4.098 | 3.957 | 4.049 | 1,090,316 | +0.06(+1.52%) |
Jun 29, 2005 | 3.930 | 4.001 | 3.872 | 3.989 | 971,074 | +0.12(+3.02%) |
Jun 28, 2005 | 3.870 | 3.898 | 3.694 | 3.872 | 1,618,974 | -0.03(-0.72%) |
Jun 27, 2005 | 4.075 | 4.075 | 3.878 | 3.900 | 884,218 | -0.12(-2.96%) |
Jun 24, 2005 | 4.142 | 4.158 | 3.991 | 4.019 | 942,590 | -0.09(-2.21%) |
Jun 23, 2005 | 4.134 | 4.170 | 4.098 | 4.110 | 325,445 | -0.05(-1.31%) |
Jun 22, 2005 | 4.075 | 4.170 | 4.055 | 4.164 | 1,175,434 | +0.13(+3.25%) |
Jun 21, 2005 | 3.894 | 4.102 | 3.892 | 4.033 | 1,501,201 | +0.10(+2.46%) |
Jun 20, 2005 | 4.106 | 4.114 | 3.874 | 3.936 | 1,480,704 | -0.14(-3.32%) |
Jun 17, 2005 | 4.156 | 4.156 | 4.027 | 4.071 | 1,374,825 | -0.07(-1.80%) |
Jun 16, 2005 | 4.174 | 4.174 | 4.033 | 4.146 | 949,040 | -0.01(-0.15%) |
Jun 15, 2005 | 4.180 | 4.194 | 4.094 | 4.152 | 1,556,172 | +0.00(+0.00%) |
Jun 14, 2005 | 4.023 | 4.174 | 4.013 | 4.152 | 2,111,456 | +0.15(+3.62%) |
Jun 13, 2005 | 3.973 | 4.011 | 3.932 | 4.007 | 788,712 | +0.03(+0.86%) |
Jun 10, 2005 | 3.993 | 3.993 | 3.932 | 3.973 | 332,963 | +0.00(+0.00%) |
Jun 09, 2005 | 3.985 | 3.985 | 3.890 | 3.973 | 534,840 | +0.02(+0.41%) |
Jun 08, 2005 | 3.997 | 3.999 | 3.884 | 3.957 | 645,909 | +0.01(+0.26%) |
Jun 07, 2005 | 3.912 | 3.987 | 3.882 | 3.946 | 852,457 | +0.07(+1.82%) |
Jun 06, 2005 | 3.852 | 3.902 | 3.844 | 3.876 | 477,951 | +0.02(+0.52%) |
Jun 03, 2005 | 3.823 | 3.856 | 3.797 | 3.856 | 456,476 | +0.06(+1.70%) |
Jun 02, 2005 | 3.781 | 3.832 | 3.731 | 3.791 | 502,134 | +0.02(+0.43%) |
Jun 01, 2005 | 3.789 | 3.825 | 3.749 | 3.775 | 419,807 | +0.00(+0.11%) |
May 31, 2005 | 3.811 | 3.842 | 3.670 | 3.771 | 971,613 | -0.03(-0.85%) |
May 27, 2005 | 3.656 | 3.827 | 3.656 | 3.803 | 634,590 | +0.11(+3.00%) |
May 26, 2005 | 3.646 | 3.722 | 3.606 | 3.692 | 1,120,354 | +0.06(+1.72%) |
May 25, 2005 | 3.727 | 3.731 | 3.630 | 3.630 | 483,595 | -0.08(-2.12%) |
May 24, 2005 | 3.759 | 3.761 | 3.682 | 3.708 | 658,872 | -0.05(-1.29%) |
May 23, 2005 | 3.634 | 3.757 | 3.634 | 3.757 | 1,112,529 | +0.15(+4.14%) |
May 20, 2005 | 3.638 | 3.660 | 3.590 | 3.608 | 656,363 | -0.03(-0.89%) |
May 19, 2005 | 3.638 | 3.660 | 3.583 | 3.640 | 690,040 | -0.02(-0.55%) |
May 18, 2005 | 3.711 | 3.755 | 3.658 | 3.660 | 773,918 | -0.02(-0.66%) |
May 17, 2005 | 3.630 | 3.711 | 3.598 | 3.684 | 985,994 | +0.05(+1.27%) |
May 16, 2005 | 3.551 | 3.702 | 3.533 | 3.638 | 1,000,596 | +0.08(+2.21%) |
May 13, 2005 | 3.630 | 3.630 | 3.481 | 3.559 | 866,865 | -0.03(-0.79%) |
May 12, 2005 | 3.721 | 3.721 | 3.569 | 3.587 | 488,441 | -0.12(-3.16%) |
May 11, 2005 | 3.652 | 3.731 | 3.630 | 3.704 | 1,243,288 | +0.07(+1.94%) |
May 10, 2005 | 3.525 | 3.698 | 3.507 | 3.634 | 1,386,895 | +0.12(+3.44%) |
May 09, 2005 | 3.489 | 3.541 | 3.475 | 3.513 | 1,707,441 | +0.03(+0.81%) |
May 06, 2005 | 3.446 | 3.489 | 3.432 | 3.485 | 733,831 | +0.02(+0.52%) |
May 05, 2005 | 3.495 | 3.533 | 3.418 | 3.466 | 827,891 | -0.00(-0.06%) |
May 04, 2005 | 3.424 | 3.495 | 3.412 | 3.469 | 642,263 | +0.05(+1.59%) |
May 03, 2005 | 3.384 | 3.426 | 3.339 | 3.414 | 639,988 | +1.14(+50.21%) |
May 02, 2005 | 2.258 | 2.279 | 2.178 | 2.273 | 1,255,623 | +0.01(+0.44%) |
Apr 29, 2005 | 2.264 | 2.296 | 2.260 | 2.263 | 7,802,729 | -0.01(-0.40%) |
Apr 28, 2005 | 2.276 | 2.277 | 2.240 | 2.272 | 1,552,180 | +0.00(+0.00%) |
Apr 27, 2005 | 2.253 | 2.321 | 2.253 | 2.272 | 3,733,724 | +0.12(+5.54%) |
Apr 26, 2005 | 2.178 | 2.183 | 2.147 | 2.153 | 440,449 | -0.01(-0.66%) |
Apr 25, 2005 | 2.172 | 2.172 | 2.144 | 2.167 | 556,963 | +0.01(+0.60%) |
Apr 22, 2005 | 2.151 | 2.158 | 2.121 | 2.154 | 498,032 | +0.01(+0.67%) |
Apr 21, 2005 | 2.149 | 2.196 | 2.119 | 2.140 | 620,417 | +0.00(+0.06%) |
Apr 20, 2005 | 2.150 | 2.352 | 2.099 | 2.138 | 1,373,059 | -0.01(-0.29%) |
Apr 19, 2005 | 1.895 | 2.149 | 1.891 | 2.145 | 1,018,176 | +0.24(+12.56%) |
Apr 18, 2005 | 1.977 | 1.999 | 1.809 | 1.905 | 1,962,672 | -0.11(-5.34%) |
Apr 15, 2005 | 2.119 | 2.140 | 1.983 | 2.013 | 696,150 | -0.11(-5.19%) |
Apr 14, 2005 | 2.122 | 2.155 | 2.104 | 2.123 | 618,736 | -0.02(-0.80%) |
Apr 13, 2005 | 2.153 | 2.195 | 2.126 | 2.140 | 351,174 | -0.02(-0.75%) |
Apr 12, 2005 | 2.110 | 2.178 | 2.106 | 2.156 | 753,192 | +0.03(+1.43%) |
Apr 11, 2005 | 2.164 | 2.182 | 2.119 | 2.126 | 603,993 | -0.06(-2.57%) |
Apr 08, 2005 | 2.182 | 2.190 | 2.160 | 2.182 | 300,291 | +0.01(+0.35%) |
Apr 07, 2005 | 2.206 | 2.206 | 2.139 | 2.174 | 447,669 | -0.03(-1.38%) |
Apr 06, 2005 | 2.179 | 2.218 | 2.179 | 2.205 | 448,770 | +0.03(+1.19%) |
Apr 05, 2005 | 2.184 | 2.198 | 2.152 | 2.179 | 647,478 | +0.01(+0.25%) |
Apr 04, 2005 | 2.103 | 2.174 | 2.103 | 2.173 | 421,709 | +0.05(+2.32%) |
Apr 01, 2005 | 2.220 | 2.220 | 2.079 | 2.124 | 495,225 | -0.05(-2.27%) |
Mar 31, 2005 | 2.236 | 2.241 | 2.112 | 2.173 | 1,209,039 | -0.05(-2.18%) |
Mar 30, 2005 | 2.170 | 2.222 | 2.162 | 2.222 | 1,509,250 | +0.08(+3.55%) |
Mar 29, 2005 | 2.119 | 2.180 | 2.098 | 2.146 | 593,386 | +0.04(+2.05%) |
Mar 28, 2005 | 2.154 | 2.154 | 2.054 | 2.103 | 726,944 | +0.01(+0.60%) |
Mar 24, 2005 | 2.056 | 2.102 | 2.056 | 2.090 | 258,482 | +0.01(+0.30%) |
Mar 23, 2005 | 2.040 | 2.089 | 2.039 | 2.084 | 237,739 | +0.03(+1.22%) |
Mar 22, 2005 | 2.087 | 2.088 | 2.057 | 2.059 | 300,544 | -0.03(-1.50%) |
Mar 21, 2005 | 2.031 | 2.090 | 2.031 | 2.090 | 217,249 | +0.04(+1.88%) |
Mar 18, 2005 | 2.018 | 2.092 | 2.018 | 2.052 | 537,693 | -0.03(-1.38%) |
Mar 17, 2005 | 2.088 | 2.097 | 2.052 | 2.080 | 419,503 | +0.01(+0.61%) |
Mar 16, 2005 | 2.087 | 2.097 | 2.057 | 2.068 | 363,016 | +0.00(+0.13%) |
Mar 15, 2005 | 2.096 | 2.102 | 2.057 | 2.065 | 395,283 | -0.01(-0.35%) |
Mar 14, 2005 | 2.104 | 2.104 | 2.059 | 2.072 | 493,137 | -0.01(-0.39%) |
Mar 11, 2005 | 2.103 | 2.103 | 2.061 | 2.080 | 362,887 | -0.01(-0.30%) |
Mar 10, 2005 | 2.098 | 2.103 | 2.065 | 2.086 | 587,733 | -0.01(-0.39%) |
Mar 09, 2005 | 2.106 | 2.111 | 2.036 | 2.095 | 657,034 | -0.01(-0.34%) |
Mar 08, 2005 | 2.038 | 2.106 | 2.021 | 2.102 | 887,796 | +0.09(+4.50%) |
Mar 07, 2005 | 2.106 | 2.106 | 2.000 | 2.011 | 437,717 | -0.09(-4.22%) |
Mar 04, 2005 | 2.123 | 2.123 | 2.075 | 2.100 | 379,509 | -0.00(-0.09%) |
Mar 03, 2005 | 2.123 | 2.123 | 2.077 | 2.102 | 512,155 | +0.01(+0.51%) |
Mar 02, 2005 | 2.104 | 2.117 | 2.090 | 2.091 | 439,675 | +0.00(+0.04%) |
Mar 01, 2005 | 2.068 | 2.114 | 2.039 | 2.090 | 752,324 | +0.03(+1.44%) |
Feb 28, 2005 | 2.129 | 2.140 | 2.025 | 2.061 | 546,768 | -0.04(-2.13%) |
Feb 25, 2005 | 2.105 | 2.110 | 2.052 | 2.105 | 320,300 | +0.03(+1.29%) |
Feb 24, 2005 | 1.991 | 2.129 | 1.991 | 2.078 | 877,581 | +0.06(+3.02%) |
Feb 23, 2005 | 1.926 | 2.046 | 1.926 | 2.017 | 964,466 | +0.07(+3.49%) |
Feb 22, 2005 | 1.933 | 1.963 | 1.864 | 1.949 | 999,932 | +0.05(+2.45%) |
Feb 18, 2005 | 1.952 | 1.952 | 1.878 | 1.903 | 282,974 | -0.05(-2.57%) |
Feb 17, 2005 | 1.893 | 1.967 | 1.893 | 1.953 | 382,251 | +0.03(+1.40%) |
Feb 16, 2005 | 1.842 | 1.927 | 1.815 | 1.926 | 644,909 | +0.11(+6.12%) |
Feb 15, 2005 | 1.837 | 1.862 | 1.776 | 1.815 | 406,912 | +0.01(+0.55%) |
Feb 14, 2005 | 1.803 | 1.815 | 1.758 | 1.805 | 183,122 | -0.03(-1.37%) |
Feb 11, 2005 | 1.766 | 1.836 | 1.766 | 1.830 | 268,866 | +0.05(+3.03%) |
Feb 10, 2005 | 1.787 | 1.793 | 1.764 | 1.776 | 121,086 | +0.02(+1.02%) |
Feb 09, 2005 | 1.793 | 1.815 | 1.758 | 1.758 | 169,519 | -0.06(-3.11%) |
Feb 08, 2005 | 1.770 | 1.815 | 1.770 | 1.815 | 269,496 | +0.03(+1.61%) |
Feb 07, 2005 | 1.791 | 1.793 | 1.777 | 1.786 | 314,339 | -0.01(-0.35%) |
Feb 04, 2005 | 1.814 | 1.814 | 1.773 | 1.793 | 176,660 | +0.00(+0.00%) |
Feb 03, 2005 | 1.793 | 1.793 | 1.776 | 1.793 | 67,659 | +0.00(+0.00%) |
Feb 02, 2005 | 1.793 | 1.793 | 1.759 | 1.793 | 247,870 | +0.00(+0.00%) |
Feb 01, 2005 | 1.793 | 1.793 | 1.776 | 1.793 | 484,345 | +0.04(+2.56%) |
Jan 31, 2005 | 1.805 | 1.813 | 1.744 | 1.748 | 237,913 | -0.02(-1.27%) |
Jan 28, 2005 | 1.772 | 1.788 | 1.753 | 1.770 | 239,187 | -0.02(-1.30%) |
Jan 27, 2005 | 1.761 | 1.810 | 1.761 | 1.793 | 444,624 | +0.03(+1.83%) |
Jan 26, 2005 | 1.748 | 1.763 | 1.739 | 1.761 | 358,240 | +0.01(+0.77%) |
Jan 25, 2005 | 1.748 | 1.765 | 1.726 | 1.748 | 152,342 | -0.00(-0.05%) |
Jan 24, 2005 | 1.776 | 1.776 | 1.735 | 1.749 | 228,783 | +0.01(+0.31%) |
Jan 21, 2005 | 1.751 | 1.757 | 1.710 | 1.743 | 444,411 | +0.02(+1.04%) |
Jan 20, 2005 | 1.718 | 1.747 | 1.705 | 1.725 | 322,268 | +0.04(+2.34%) |
Jan 19, 2005 | 1.703 | 1.793 | 1.648 | 1.686 | 636,861 | -0.04(-2.39%) |
Jan 18, 2005 | 1.698 | 1.744 | 1.698 | 1.727 | 155,352 | +0.01(+0.36%) |
Jan 14, 2005 | 1.688 | 1.723 | 1.679 | 1.721 | 174,017 | +0.03(+1.96%) |
Jan 13, 2005 | 1.734 | 1.736 | 1.658 | 1.688 | 196,754 | -0.05(-3.04%) |
Jan 12, 2005 | 1.761 | 1.761 | 1.627 | 1.741 | 536,190 | -0.01(-0.41%) |
Jan 11, 2005 | 1.735 | 1.748 | 1.713 | 1.748 | 170,586 | +0.00(+0.00%) |
Jan 10, 2005 | 1.741 | 1.792 | 1.718 | 1.748 | 274,202 | -0.03(-1.52%) |
Jan 07, 2005 | 1.772 | 1.784 | 1.715 | 1.775 | 199,739 | +0.01(+0.30%) |
Jan 06, 2005 | 1.751 | 1.784 | 1.739 | 1.769 | 230,102 | +0.05(+2.65%) |
Jan 05, 2005 | 1.718 | 1.774 | 1.718 | 1.724 | 213,753 | -0.01(-0.67%) |
Jan 04, 2005 | 1.804 | 1.804 | 1.731 | 1.735 | 304,818 | -0.06(-3.10%) |
Jan 03, 2005 | 1.882 | 1.905 | 1.704 | 1.791 | 862,238 | -0.08(-4.13%) |
Dec 31, 2004 | 1.850 | 1.890 | 1.825 | 1.868 | 177,032 | -0.01(-0.29%) |
Dec 30, 2004 | 1.881 | 1.902 | 1.795 | 1.873 | 363,487 | +0.01(+0.34%) |
Dec 29, 2004 | 1.861 | 1.871 | 1.860 | 1.867 | 157,197 | +0.01(+0.48%) |
Dec 28, 2004 | 1.849 | 1.869 | 1.810 | 1.858 | 145,295 | +0.02(+1.22%) |
Dec 27, 2004 | 1.784 | 1.844 | 1.784 | 1.836 | 352,081 | +0.03(+1.79%) |
Dec 23, 2004 | 1.832 | 1.832 | 1.795 | 1.803 | 228,605 | -0.00(-0.20%) |
Dec 22, 2004 | 1.855 | 1.855 | 1.794 | 1.807 | 174,057 | -0.00(-0.10%) |
Dec 21, 2004 | 1.786 | 1.880 | 1.786 | 1.809 | 360,016 | -0.00(-0.10%) |
Dec 20, 2004 | 1.824 | 1.845 | 1.788 | 1.810 | 146,287 | -0.04(-2.04%) |
Dec 17, 2004 | 1.811 | 1.858 | 1.810 | 1.848 | 663,500 | +0.02(+1.33%) |
Dec 16, 2004 | 1.858 | 1.858 | 1.794 | 1.824 | 562,835 | -0.01(-0.39%) |
Dec 15, 2004 | 1.846 | 1.846 | 1.810 | 1.831 | 204,802 | +0.00(+0.15%) |
Dec 14, 2004 | 1.853 | 1.853 | 1.825 | 1.828 | 130,419 | -0.03(-1.59%) |
Dec 13, 2004 | 1.809 | 1.876 | 1.809 | 1.858 | 172,073 | +0.01(+0.49%) |
Dec 10, 2004 | 1.889 | 1.889 | 1.766 | 1.849 | 302,492 | -0.03(-1.57%) |
Dec 09, 2004 | 1.856 | 1.879 | 1.803 | 1.878 | 102,153 | +0.00(+0.19%) |
Dec 08, 2004 | 1.773 | 1.876 | 1.759 | 1.875 | 311,914 | +0.10(+5.76%) |
Dec 07, 2004 | 1.817 | 1.817 | 1.773 | 1.773 | 176,040 | -0.05(-2.80%) |
Dec 06, 2004 | 1.872 | 1.882 | 1.824 | 1.824 | 132,898 | -0.04(-1.98%) |
Dec 03, 2004 | 1.853 | 1.886 | 1.853 | 1.861 | 123,972 | -0.03(-1.61%) |
Dec 02, 2004 | 1.925 | 1.927 | 1.832 | 1.891 | 241,498 | +0.01(+0.48%) |