Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 4.863 | 4.910 | 4.748 | 4.872 | 970,716 | -0.03(-0.60%) |
Nov 29, 2005 | 4.802 | 4.904 | 4.795 | 4.901 | 399,489 | +0.09(+1.86%) |
Nov 28, 2005 | 4.910 | 4.975 | 4.770 | 4.812 | 843,247 | -0.10(-2.06%) |
Nov 25, 2005 | 4.960 | 4.960 | 4.891 | 4.913 | 77,702 | -0.03(-0.70%) |
Nov 23, 2005 | 4.958 | 4.967 | 4.912 | 4.947 | 386,415 | +0.01(+0.21%) |
Nov 22, 2005 | 4.958 | 4.983 | 4.927 | 4.937 | 683,003 | -0.06(-1.13%) |
Nov 21, 2005 | 4.871 | 5.023 | 4.781 | 4.993 | 1,422,250 | +0.09(+1.77%) |
Nov 18, 2005 | 4.878 | 4.912 | 4.813 | 4.906 | 1,417,332 | +0.06(+1.29%) |
Nov 17, 2005 | 4.858 | 4.923 | 4.817 | 4.844 | 2,377,900 | -0.21(-4.08%) |
Nov 16, 2005 | 5.011 | 5.059 | 4.978 | 5.050 | 912,809 | +0.04(+0.89%) |
Nov 15, 2005 | 5.079 | 5.079 | 4.921 | 5.005 | 1,579,266 | -0.03(-0.63%) |
Nov 14, 2005 | 5.099 | 5.114 | 5.006 | 5.037 | 1,240,953 | -0.01(-0.15%) |
Nov 11, 2005 | 4.894 | 5.108 | 4.894 | 5.045 | 1,608,131 | +0.11(+2.17%) |
Nov 10, 2005 | 4.839 | 4.941 | 4.729 | 4.937 | 1,415,335 | +0.11(+2.33%) |
Nov 09, 2005 | 4.855 | 4.868 | 4.788 | 4.825 | 857,474 | -0.01(-0.16%) |
Nov 08, 2005 | 4.798 | 4.853 | 4.676 | 4.832 | 1,059,672 | +0.01(+0.27%) |
Nov 07, 2005 | 4.699 | 4.839 | 4.664 | 4.819 | 2,361,484 | +0.15(+3.29%) |
Nov 04, 2005 | 4.863 | 4.863 | 4.609 | 4.666 | 1,596,882 | -0.07(-1.46%) |
Nov 03, 2005 | 4.826 | 4.891 | 4.697 | 4.735 | 4,039,474 | -0.11(-2.27%) |
Nov 02, 2005 | 4.730 | 4.863 | 4.696 | 4.845 | 1,734,186 | +0.20(+4.32%) |
Nov 01, 2005 | 4.551 | 4.745 | 4.536 | 4.644 | 1,851,245 | +0.12(+2.66%) |
Oct 31, 2005 | 4.357 | 4.531 | 4.357 | 4.524 | 1,178,150 | +0.17(+4.00%) |
Oct 28, 2005 | 4.173 | 4.362 | 4.173 | 4.350 | 1,138,115 | +0.17(+4.10%) |
Oct 27, 2005 | 4.344 | 4.344 | 4.170 | 4.179 | 544,975 | -0.14(-3.17%) |
Oct 26, 2005 | 4.409 | 4.416 | 4.219 | 4.316 | 805,038 | -0.07(-1.66%) |
Oct 25, 2005 | 4.358 | 4.431 | 4.281 | 4.389 | 1,084,980 | +0.04(+0.97%) |
Oct 24, 2005 | 4.269 | 4.368 | 4.269 | 4.347 | 1,253,302 | +0.11(+2.63%) |
Oct 21, 2005 | 4.116 | 4.362 | 4.116 | 4.235 | 2,349,067 | +0.18(+4.54%) |
Oct 20, 2005 | 4.147 | 4.175 | 3.963 | 4.051 | 845,709 | -0.11(-2.58%) |
Oct 19, 2005 | 4.026 | 4.179 | 3.972 | 4.159 | 609,473 | +0.12(+2.88%) |
Oct 18, 2005 | 4.077 | 4.087 | 3.987 | 4.042 | 380,162 | -0.05(-1.25%) |
Oct 17, 2005 | 4.150 | 4.150 | 3.995 | 4.093 | 453,020 | -0.04(-0.93%) |
Oct 14, 2005 | 4.072 | 4.147 | 4.014 | 4.132 | 439,388 | +0.11(+2.67%) |
Oct 13, 2005 | 4.067 | 4.067 | 3.950 | 4.024 | 460,441 | -0.02(-0.54%) |
Oct 12, 2005 | 4.164 | 4.165 | 4.001 | 4.046 | 750,568 | -0.10(-2.31%) |
Oct 11, 2005 | 4.187 | 4.248 | 4.129 | 4.142 | 874,725 | -0.02(-0.52%) |
Oct 10, 2005 | 4.210 | 4.220 | 4.137 | 4.164 | 321,661 | -0.01(-0.28%) |
Oct 07, 2005 | 4.119 | 4.216 | 4.102 | 4.175 | 417,162 | +0.09(+2.13%) |
Oct 06, 2005 | 4.164 | 4.238 | 4.056 | 4.088 | 1,067,322 | -0.05(-1.14%) |
Oct 05, 2005 | 4.275 | 4.275 | 4.111 | 4.136 | 395,358 | -0.13(-3.03%) |
Oct 04, 2005 | 4.329 | 4.338 | 4.192 | 4.265 | 596,295 | -0.04(-0.86%) |
Oct 03, 2005 | 4.306 | 4.366 | 4.256 | 4.302 | 525,559 | +0.02(+0.48%) |
Sep 30, 2005 | 4.288 | 4.294 | 4.171 | 4.281 | 621,509 | +0.01(+0.27%) |
Sep 29, 2005 | 4.132 | 4.311 | 4.058 | 4.270 | 720,973 | +0.16(+3.86%) |
Sep 28, 2005 | 4.165 | 4.168 | 4.033 | 4.111 | 526,039 | -0.02(-0.40%) |
Sep 27, 2005 | 4.225 | 4.226 | 4.128 | 4.128 | 553,016 | -0.08(-1.82%) |
Sep 26, 2005 | 4.155 | 4.257 | 4.124 | 4.205 | 1,616,845 | +0.29(+7.48%) |
Sep 23, 2005 | 3.912 | 3.922 | 3.792 | 3.912 | 434,533 | +0.04(+0.99%) |
Sep 22, 2005 | 3.873 | 3.903 | 3.775 | 3.873 | 444,228 | +0.02(+0.40%) |
Sep 21, 2005 | 4.004 | 4.027 | 3.848 | 3.858 | 1,036,580 | -0.16(-4.07%) |
Sep 20, 2005 | 4.063 | 4.073 | 3.992 | 4.022 | 994,470 | -0.03(-0.76%) |
Sep 19, 2005 | 4.155 | 4.157 | 4.015 | 4.052 | 509,383 | -0.11(-2.55%) |
Sep 16, 2005 | 3.999 | 4.198 | 3.966 | 4.159 | 1,517,088 | +0.18(+4.53%) |
Sep 15, 2005 | 3.932 | 3.998 | 3.927 | 3.978 | 849,349 | +0.06(+1.47%) |
Sep 14, 2005 | 3.780 | 3.959 | 3.780 | 3.921 | 887,058 | +0.14(+3.72%) |
Sep 13, 2005 | 3.866 | 3.866 | 3.747 | 3.780 | 1,370,653 | -0.10(-2.57%) |
Sep 12, 2005 | 3.948 | 3.963 | 3.880 | 3.880 | 1,345,225 | -0.08(-2.10%) |
Sep 09, 2005 | 4.058 | 4.073 | 3.900 | 3.963 | 1,494,977 | -0.16(-3.85%) |
Sep 08, 2005 | 4.137 | 4.179 | 4.063 | 4.122 | 493,634 | -0.03(-0.83%) |
Sep 07, 2005 | 4.145 | 4.166 | 4.083 | 4.156 | 348,106 | +0.00(+0.09%) |
Sep 06, 2005 | 4.058 | 4.210 | 4.058 | 4.152 | 439,962 | +0.09(+2.11%) |
Sep 02, 2005 | 4.164 | 4.217 | 4.063 | 4.067 | 248,219 | -0.08(-1.82%) |
Sep 01, 2005 | 4.078 | 4.156 | 4.052 | 4.142 | 944,594 | +0.05(+1.31%) |
Aug 31, 2005 | 4.091 | 4.141 | 4.018 | 4.088 | 444,796 | -0.01(-0.31%) |
Aug 30, 2005 | 4.095 | 4.142 | 4.075 | 4.101 | 588,071 | +0.05(+1.17%) |
Aug 29, 2005 | 3.978 | 4.069 | 3.967 | 4.054 | 685,397 | +0.07(+1.63%) |
Aug 26, 2005 | 4.041 | 4.041 | 3.930 | 3.989 | 875,283 | -0.05(-1.27%) |
Aug 25, 2005 | 4.049 | 4.061 | 4.009 | 4.040 | 320,983 | -0.01(-0.19%) |
Aug 24, 2005 | 4.012 | 4.138 | 3.948 | 4.047 | 687,853 | +0.02(+0.38%) |
Aug 23, 2005 | 4.198 | 4.198 | 3.983 | 4.032 | 960,411 | -0.17(-3.96%) |
Aug 22, 2005 | 4.212 | 4.246 | 4.157 | 4.198 | 283,003 | +0.01(+0.34%) |
Aug 19, 2005 | 4.185 | 4.233 | 4.134 | 4.184 | 852,733 | +0.02(+0.37%) |
Aug 18, 2005 | 4.118 | 4.191 | 4.036 | 4.169 | 530,654 | +0.05(+1.12%) |
Aug 17, 2005 | 4.132 | 4.150 | 4.042 | 4.123 | 303,174 | +0.02(+0.40%) |
Aug 16, 2005 | 4.208 | 4.233 | 4.106 | 4.106 | 605,426 | -0.13(-3.08%) |
Aug 15, 2005 | 4.129 | 4.257 | 4.110 | 4.237 | 792,464 | +0.08(+2.03%) |
Aug 12, 2005 | 4.122 | 4.179 | 4.054 | 4.152 | 646,035 | +0.01(+0.25%) |
Aug 11, 2005 | 4.084 | 4.193 | 4.031 | 4.142 | 698,789 | +0.05(+1.19%) |
Aug 10, 2005 | 4.109 | 4.234 | 4.033 | 4.093 | 572,577 | +0.01(+0.13%) |
Aug 09, 2005 | 4.171 | 4.171 | 4.055 | 4.088 | 431,310 | -0.07(-1.60%) |
Aug 08, 2005 | 4.191 | 4.271 | 4.127 | 4.155 | 400,250 | -0.02(-0.58%) |
Aug 05, 2005 | 4.237 | 4.295 | 4.161 | 4.179 | 230,593 | -0.07(-1.60%) |
Aug 04, 2005 | 4.252 | 4.347 | 4.240 | 4.247 | 545,543 | -0.00(-0.09%) |
Aug 03, 2005 | 4.345 | 4.345 | 4.219 | 4.251 | 268,907 | -0.10(-2.32%) |
Aug 02, 2005 | 4.271 | 4.355 | 4.242 | 4.352 | 570,830 | +0.06(+1.49%) |
Aug 01, 2005 | 4.234 | 4.367 | 4.234 | 4.288 | 318,809 | +0.05(+1.27%) |
Jul 29, 2005 | 4.330 | 4.354 | 4.221 | 4.234 | 865,202 | -0.10(-2.24%) |
Jul 28, 2005 | 4.201 | 4.353 | 4.119 | 4.331 | 886,891 | +0.13(+3.10%) |
Jul 27, 2005 | 4.128 | 4.242 | 4.128 | 4.201 | 499,318 | +0.08(+1.95%) |
Jul 26, 2005 | 4.157 | 4.187 | 4.111 | 4.120 | 819,462 | -0.03(-0.83%) |
Jul 25, 2005 | 4.157 | 4.161 | 4.088 | 4.155 | 928,829 | +0.02(+0.46%) |
Jul 22, 2005 | 3.999 | 4.156 | 3.973 | 4.136 | 1,684,962 | +0.23(+5.79%) |
Jul 21, 2005 | 3.917 | 3.962 | 3.835 | 3.909 | 647,839 | -0.01(-0.16%) |
Jul 20, 2005 | 3.756 | 3.916 | 3.753 | 3.916 | 1,373,136 | +0.18(+4.72%) |
Jul 19, 2005 | 3.849 | 3.849 | 3.729 | 3.739 | 832,552 | -0.08(-2.04%) |
Jul 18, 2005 | 3.875 | 3.923 | 3.790 | 3.817 | 538,425 | -0.08(-1.97%) |
Jul 15, 2005 | 3.958 | 3.960 | 3.845 | 3.894 | 404,370 | -0.09(-2.31%) |
Jul 14, 2005 | 3.936 | 4.072 | 3.936 | 3.986 | 1,145,233 | +0.08(+2.03%) |
Jul 13, 2005 | 3.918 | 3.923 | 3.866 | 3.907 | 794,650 | -0.01(-0.23%) |
Jul 12, 2005 | 3.861 | 3.923 | 3.834 | 3.916 | 620,216 | +0.02(+0.53%) |
Jul 11, 2005 | 3.872 | 3.944 | 3.854 | 3.895 | 446,444 | +0.00(+0.10%) |
Jul 08, 2005 | 3.739 | 3.891 | 3.719 | 3.891 | 929,007 | +0.16(+4.21%) |
Jul 07, 2005 | 3.678 | 3.756 | 3.623 | 3.734 | 808,865 | +0.02(+0.52%) |
Jul 06, 2005 | 3.726 | 3.752 | 3.689 | 3.715 | 545,434 | -0.01(-0.34%) |
Jul 05, 2005 | 3.576 | 3.728 | 3.563 | 3.728 | 1,118,079 | +0.14(+3.96%) |
Jul 01, 2005 | 3.436 | 3.595 | 3.436 | 3.586 | 1,318,332 | +0.16(+4.55%) |
Jun 30, 2005 | 3.486 | 3.536 | 3.416 | 3.430 | 1,154,641 | -0.05(-1.36%) |
Jun 29, 2005 | 3.464 | 3.527 | 3.464 | 3.477 | 1,169,587 | +0.00(+0.00%) |
Jun 28, 2005 | 3.457 | 3.490 | 3.424 | 3.477 | 570,017 | +0.04(+1.08%) |
Jun 27, 2005 | 3.422 | 3.527 | 3.407 | 3.440 | 941,382 | +0.01(+0.22%) |
Jun 24, 2005 | 3.510 | 3.564 | 3.420 | 3.432 | 1,122,157 | -0.08(-2.26%) |
Jun 23, 2005 | 3.539 | 3.565 | 3.501 | 3.512 | 1,101,031 | -0.03(-0.97%) |
Jun 22, 2005 | 3.550 | 3.582 | 3.475 | 3.546 | 2,214,256 | -0.01(-0.36%) |
Jun 21, 2005 | 3.467 | 3.615 | 3.467 | 3.559 | 2,257,900 | +0.10(+2.77%) |
Jun 20, 2005 | 3.457 | 3.490 | 3.412 | 3.463 | 1,781,709 | +0.02(+0.44%) |
Jun 17, 2005 | 3.498 | 3.594 | 3.436 | 3.448 | 2,477,114 | -0.07(-2.03%) |
Jun 16, 2005 | 3.484 | 3.560 | 3.484 | 3.519 | 1,136,983 | +0.04(+1.21%) |
Jun 15, 2005 | 3.421 | 3.494 | 3.386 | 3.477 | 1,475,385 | +0.07(+2.14%) |
Jun 14, 2005 | 3.495 | 3.509 | 3.385 | 3.404 | 1,316,017 | -0.08(-2.35%) |
Jun 13, 2005 | 3.514 | 3.537 | 3.456 | 3.486 | 1,185,226 | -0.04(-1.02%) |
Jun 10, 2005 | 3.592 | 3.592 | 3.498 | 3.522 | 1,548,049 | -0.09(-2.41%) |
Jun 09, 2005 | 3.620 | 3.656 | 3.599 | 3.609 | 598,308 | -0.02(-0.63%) |
Jun 08, 2005 | 3.927 | 3.927 | 3.617 | 3.632 | 2,369,567 | -0.31(-7.76%) |
Jun 07, 2005 | 4.033 | 4.063 | 3.936 | 3.937 | 416,349 | -0.07(-1.79%) |
Jun 06, 2005 | 4.021 | 4.035 | 3.986 | 4.009 | 378,952 | -0.01(-0.22%) |
Jun 03, 2005 | 4.027 | 4.056 | 3.972 | 4.018 | 729,901 | -0.01(-0.16%) |
Jun 02, 2005 | 3.885 | 4.024 | 3.885 | 4.024 | 1,106,288 | +0.10(+2.44%) |
Jun 01, 2005 | 3.939 | 3.939 | 3.880 | 3.928 | 752,972 | +0.03(+0.82%) |
May 31, 2005 | 3.991 | 3.992 | 3.894 | 3.897 | 750,495 | -0.07(-1.77%) |
May 27, 2005 | 3.937 | 4.001 | 3.877 | 3.967 | 884,247 | +0.03(+0.65%) |
May 26, 2005 | 3.898 | 3.957 | 3.867 | 3.941 | 790,624 | +0.09(+2.42%) |
May 25, 2005 | 3.928 | 3.928 | 3.833 | 3.848 | 1,569,963 | -0.08(-2.11%) |
May 24, 2005 | 3.905 | 3.955 | 3.873 | 3.931 | 11,250,675 | +0.04(+0.92%) |
May 23, 2005 | 3.830 | 3.921 | 3.830 | 3.895 | 2,067,717 | +0.05(+1.26%) |
May 20, 2005 | 3.822 | 3.847 | 3.755 | 3.847 | 2,236,419 | +0.18(+4.95%) |
May 19, 2005 | 3.592 | 3.672 | 3.582 | 3.665 | 882,881 | +0.05(+1.27%) |
May 18, 2005 | 3.577 | 3.640 | 3.526 | 3.619 | 729,046 | +0.06(+1.69%) |
May 17, 2005 | 3.555 | 3.594 | 3.530 | 3.559 | 1,299,657 | -0.01(-0.14%) |
May 16, 2005 | 3.480 | 3.576 | 3.480 | 3.564 | 1,569,587 | +0.14(+4.07%) |
May 13, 2005 | 3.398 | 3.559 | 3.381 | 3.425 | 541,778 | -0.01(-0.26%) |
May 12, 2005 | 3.554 | 3.578 | 3.385 | 3.434 | 555,300 | -0.14(-3.80%) |
May 11, 2005 | 3.656 | 3.693 | 3.554 | 3.569 | 649,398 | -0.07(-1.93%) |
May 10, 2005 | 3.707 | 3.714 | 3.563 | 3.640 | 681,366 | -0.03(-0.91%) |
May 09, 2005 | 3.725 | 3.725 | 3.615 | 3.673 | 845,474 | +0.02(+0.45%) |
May 06, 2005 | 3.567 | 3.678 | 3.567 | 3.656 | 599,038 | +0.10(+2.91%) |
May 05, 2005 | 3.596 | 3.650 | 3.499 | 3.553 | 777,185 | -0.05(-1.38%) |
May 04, 2005 | 3.559 | 3.605 | 3.517 | 3.602 | 795,020 | +0.04(+1.15%) |
May 03, 2005 | 3.504 | 3.587 | 3.482 | 3.562 | 664,183 | +0.03(+0.83%) |
May 02, 2005 | 3.605 | 3.605 | 3.480 | 3.532 | 918,739 | -0.06(-1.67%) |
Apr 29, 2005 | 3.539 | 3.597 | 3.467 | 3.592 | 685,642 | +0.13(+3.80%) |
Apr 28, 2005 | 3.622 | 3.622 | 3.440 | 3.461 | 801,345 | -0.16(-4.45%) |
Apr 27, 2005 | 3.539 | 3.709 | 3.537 | 3.622 | 431,926 | +0.07(+2.09%) |
Apr 26, 2005 | 3.682 | 3.827 | 3.470 | 3.548 | 1,288,967 | -0.16(-4.21%) |
Apr 25, 2005 | 3.602 | 3.807 | 3.587 | 3.703 | 1,339,567 | +0.16(+4.66%) |
Apr 22, 2005 | 3.732 | 3.746 | 3.462 | 3.539 | 2,144,042 | -0.20(-5.40%) |
Apr 21, 2005 | 3.655 | 3.784 | 3.655 | 3.741 | 858,950 | +0.09(+2.34%) |
Apr 20, 2005 | 3.697 | 3.714 | 3.608 | 3.655 | 530,660 | -0.09(-2.39%) |
Apr 19, 2005 | 3.573 | 3.764 | 3.531 | 3.744 | 932,871 | +0.22(+6.16%) |
Apr 18, 2005 | 3.532 | 3.622 | 3.489 | 3.527 | 980,953 | -0.01(-0.14%) |
Apr 15, 2005 | 3.600 | 3.702 | 3.527 | 3.532 | 811,499 | -0.08(-2.19%) |
Apr 14, 2005 | 3.749 | 3.776 | 3.585 | 3.611 | 850,689 | -0.15(-3.88%) |
Apr 13, 2005 | 3.967 | 3.967 | 3.752 | 3.757 | 276,536 | -0.20(-5.13%) |
Apr 12, 2005 | 3.867 | 3.960 | 3.840 | 3.960 | 1,170,494 | +0.09(+2.31%) |
Apr 11, 2005 | 3.815 | 3.926 | 3.784 | 3.871 | 2,404,361 | +0.11(+2.99%) |
Apr 08, 2005 | 4.036 | 4.036 | 3.725 | 3.758 | 4,685,285 | -0.33(-8.13%) |
Apr 07, 2005 | 4.262 | 4.262 | 4.073 | 4.091 | 809,663 | -0.15(-3.47%) |
Apr 06, 2005 | 4.235 | 4.366 | 4.193 | 4.238 | 743,215 | -0.00(-0.03%) |
Apr 05, 2005 | 3.888 | 4.248 | 3.888 | 4.239 | 2,394,797 | +0.32(+8.12%) |
Apr 04, 2005 | 3.963 | 3.983 | 3.803 | 3.921 | 1,070,185 | -0.06(-1.54%) |
Apr 01, 2005 | 3.963 | 4.032 | 3.957 | 3.982 | 1,001,437 | +0.00(+0.00%) |
Mar 31, 2005 | 3.934 | 4.037 | 3.899 | 3.982 | 1,594,322 | +0.20(+5.41%) |
Mar 30, 2005 | 4.005 | 4.049 | 3.716 | 3.778 | 2,422,092 | -0.25(-6.10%) |
Mar 29, 2005 | 4.240 | 4.306 | 4.014 | 4.023 | 957,475 | -0.26(-6.06%) |
Mar 28, 2005 | 4.173 | 4.311 | 4.173 | 4.283 | 379,849 | +0.10(+2.32%) |
Mar 24, 2005 | 4.178 | 4.223 | 4.114 | 4.185 | 835,409 | +0.00(+0.06%) |
Mar 23, 2005 | 4.456 | 4.491 | 4.136 | 4.183 | 495,871 | -0.29(-6.51%) |
Mar 22, 2005 | 4.347 | 4.491 | 4.347 | 4.474 | 583,414 | +0.15(+3.55%) |
Mar 21, 2005 | 4.341 | 4.345 | 4.252 | 4.321 | 218,265 | -0.04(-0.94%) |
Mar 18, 2005 | 4.478 | 4.500 | 4.358 | 4.362 | 689,277 | -0.10(-2.32%) |
Mar 17, 2005 | 4.398 | 4.487 | 4.325 | 4.465 | 744,748 | +0.11(+2.52%) |
Mar 16, 2005 | 4.511 | 4.547 | 4.331 | 4.355 | 770,666 | -0.22(-4.83%) |
Mar 15, 2005 | 4.638 | 4.679 | 4.532 | 4.577 | 414,664 | -0.00(-0.03%) |
Mar 14, 2005 | 4.703 | 4.706 | 4.551 | 4.578 | 492,878 | -0.05(-1.00%) |
Mar 11, 2005 | 4.611 | 4.692 | 4.587 | 4.624 | 250,582 | +0.05(+1.12%) |
Mar 10, 2005 | 4.665 | 4.665 | 4.522 | 4.573 | 511,093 | -0.07(-1.54%) |
Mar 09, 2005 | 4.626 | 4.689 | 4.557 | 4.644 | 344,351 | -0.01(-0.22%) |
Mar 08, 2005 | 4.874 | 4.923 | 4.632 | 4.655 | 813,945 | -0.17(-3.52%) |
Mar 07, 2005 | 4.756 | 4.908 | 4.754 | 4.825 | 1,044,095 | +0.09(+2.00%) |
Mar 04, 2005 | 4.666 | 4.743 | 4.666 | 4.730 | 249,914 | +0.09(+1.84%) |
Mar 03, 2005 | 4.694 | 4.802 | 4.610 | 4.644 | 395,609 | +0.01(+0.30%) |
Mar 02, 2005 | 4.591 | 4.675 | 4.513 | 4.630 | 596,295 | +0.03(+0.61%) |
Mar 01, 2005 | 4.504 | 4.633 | 4.474 | 4.602 | 614,912 | +0.11(+2.45%) |
Feb 28, 2005 | 4.367 | 4.523 | 4.309 | 4.492 | 2,206,340 | +0.16(+3.66%) |
Feb 25, 2005 | 4.253 | 4.334 | 4.239 | 4.334 | 549,668 | +0.08(+1.77%) |
Feb 24, 2005 | 4.299 | 4.299 | 4.210 | 4.258 | 911,980 | -0.02(-0.54%) |
Feb 23, 2005 | 4.304 | 4.400 | 4.276 | 4.281 | 779,302 | -0.03(-0.59%) |
Feb 22, 2005 | 4.551 | 4.551 | 4.278 | 4.307 | 754,072 | -0.26(-5.74%) |
Feb 18, 2005 | 4.541 | 4.596 | 4.541 | 4.569 | 675,739 | +0.00(+0.06%) |
Feb 17, 2005 | 4.545 | 4.610 | 4.525 | 4.566 | 401,210 | +0.02(+0.37%) |
Feb 16, 2005 | 4.538 | 4.561 | 4.474 | 4.550 | 924,386 | -0.01(-0.17%) |
Feb 15, 2005 | 4.542 | 4.619 | 4.525 | 4.557 | 246,890 | -0.02(-0.45%) |
Feb 14, 2005 | 4.724 | 4.724 | 4.504 | 4.578 | 301,490 | -0.12(-2.61%) |
Feb 11, 2005 | 4.609 | 4.721 | 4.561 | 4.701 | 427,331 | +0.11(+2.48%) |
Feb 10, 2005 | 4.560 | 4.603 | 4.500 | 4.587 | 219,501 | +0.02(+0.50%) |
Feb 09, 2005 | 4.739 | 4.765 | 4.551 | 4.564 | 521,914 | -0.14(-2.99%) |
Feb 08, 2005 | 4.629 | 4.729 | 4.563 | 4.704 | 675,379 | +0.15(+3.28%) |
Feb 07, 2005 | 4.578 | 4.583 | 4.529 | 4.555 | 733,880 | +0.00(+0.08%) |
Feb 04, 2005 | 4.483 | 4.628 | 4.483 | 4.551 | 853,135 | +0.04(+0.88%) |
Feb 03, 2005 | 4.520 | 4.561 | 4.440 | 4.511 | 920,053 | +0.01(+0.11%) |
Feb 02, 2005 | 4.552 | 4.563 | 4.450 | 4.506 | 728,837 | -0.02(-0.45%) |
Feb 01, 2005 | 4.532 | 4.538 | 4.437 | 4.527 | 1,260,050 | +0.01(+0.17%) |
Jan 31, 2005 | 4.491 | 4.623 | 4.421 | 4.519 | 2,025,069 | +0.10(+2.26%) |
Jan 28, 2005 | 4.318 | 4.492 | 4.272 | 4.419 | 1,426,375 | +0.16(+3.81%) |
Jan 27, 2005 | 4.345 | 4.381 | 4.244 | 4.257 | 701,834 | +0.00(+0.00%) |
Jan 26, 2005 | 4.261 | 4.325 | 4.203 | 4.257 | 533,059 | +0.02(+0.36%) |
Jan 25, 2005 | 4.267 | 4.352 | 4.206 | 4.242 | 446,574 | -0.01(-0.21%) |
Jan 24, 2005 | 4.254 | 4.345 | 4.160 | 4.251 | 497,665 | +0.02(+0.54%) |
Jan 21, 2005 | 4.281 | 4.347 | 4.176 | 4.228 | 306,893 | -0.03(-0.78%) |
Jan 20, 2005 | 4.316 | 4.341 | 4.242 | 4.261 | 222,489 | -0.10(-2.29%) |
Jan 19, 2005 | 4.442 | 4.442 | 4.303 | 4.361 | 489,754 | -0.03(-0.58%) |
Jan 18, 2005 | 4.444 | 4.468 | 4.350 | 4.386 | 599,674 | +0.00(+0.00%) |
Jan 14, 2005 | 4.389 | 4.400 | 4.307 | 4.386 | 610,730 | +0.02(+0.41%) |
Jan 13, 2005 | 4.330 | 4.436 | 4.317 | 4.368 | 896,700 | +0.06(+1.42%) |
Jan 12, 2005 | 4.393 | 4.435 | 4.262 | 4.307 | 657,633 | -0.05(-1.20%) |
Jan 11, 2005 | 4.376 | 4.424 | 4.295 | 4.359 | 930,467 | +0.02(+0.47%) |
Jan 10, 2005 | 4.136 | 4.373 | 4.105 | 4.339 | 1,095,890 | +0.18(+4.43%) |
Jan 07, 2005 | 4.283 | 4.295 | 4.091 | 4.155 | 1,671,163 | -0.08(-1.90%) |
Jan 06, 2005 | 4.143 | 4.256 | 4.142 | 4.235 | 1,785,266 | +0.02(+0.49%) |
Jan 05, 2005 | 4.445 | 4.532 | 4.180 | 4.215 | 1,282,417 | -0.26(-5.77%) |
Jan 04, 2005 | 4.491 | 4.666 | 4.430 | 4.473 | 1,545,583 | -0.03(-0.71%) |
Jan 03, 2005 | 4.474 | 4.575 | 4.430 | 4.505 | 520,402 | +0.06(+1.26%) |
Dec 31, 2004 | 4.474 | 4.474 | 4.417 | 4.449 | 163,227 | +0.03(+0.58%) |
Dec 30, 2004 | 4.527 | 4.527 | 4.422 | 4.423 | 169,485 | -0.05(-1.14%) |
Dec 29, 2004 | 4.531 | 4.531 | 4.460 | 4.474 | 423,451 | -0.03(-0.62%) |
Dec 28, 2004 | 4.389 | 4.504 | 4.389 | 4.502 | 550,174 | +0.14(+3.13%) |
Dec 27, 2004 | 4.523 | 4.523 | 4.354 | 4.366 | 550,174 | -0.08(-1.87%) |
Dec 23, 2004 | 4.459 | 4.547 | 4.428 | 4.449 | 271,697 | -0.04(-0.91%) |
Dec 22, 2004 | 4.334 | 4.557 | 4.334 | 4.490 | 1,249,495 | +0.14(+3.14%) |
Dec 21, 2004 | 4.215 | 4.370 | 4.178 | 4.353 | 782,759 | +0.16(+3.78%) |
Dec 20, 2004 | 4.182 | 4.263 | 4.138 | 4.194 | 201,817 | +0.00(+0.03%) |
Dec 17, 2004 | 4.244 | 4.249 | 4.125 | 4.193 | 440,139 | -0.01(-0.21%) |
Dec 16, 2004 | 4.193 | 4.269 | 4.170 | 4.202 | 471,950 | -0.03(-0.70%) |
Dec 15, 2004 | 4.199 | 4.354 | 4.178 | 4.231 | 432,838 | +0.01(+0.27%) |
Dec 14, 2004 | 4.269 | 4.284 | 4.198 | 4.220 | 477,165 | -0.05(-1.14%) |
Dec 13, 2004 | 4.217 | 4.334 | 4.217 | 4.269 | 377,560 | +0.01(+0.15%) |
Dec 10, 2004 | 4.228 | 4.304 | 4.189 | 4.262 | 610,667 | +0.03(+0.66%) |
Dec 09, 2004 | 4.316 | 4.317 | 4.229 | 4.234 | 510,019 | -0.05(-1.08%) |
Dec 08, 2004 | 4.175 | 4.281 | 4.145 | 4.280 | 574,163 | +0.15(+3.56%) |
Dec 07, 2004 | 4.136 | 4.219 | 4.113 | 4.133 | 856,811 | -0.01(-0.25%) |
Dec 06, 2004 | 4.104 | 4.219 | 4.091 | 4.143 | 921,476 | +0.03(+0.65%) |
Dec 03, 2004 | 4.256 | 4.321 | 4.105 | 4.116 | 1,124,858 | -0.15(-3.56%) |
Dec 02, 2004 | 4.202 | 4.314 | 4.179 | 4.269 | 1,474,258 | +0.03(+0.82%) |