Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.520 | 3.550 | 3.440 | 3.530 | 77,300 | -0.02(-0.56%) |
Sep 29, 2005 | 3.520 | 3.550 | 3.480 | 3.550 | 74,800 | +0.02(+0.57%) |
Sep 28, 2005 | 3.390 | 3.540 | 3.390 | 3.530 | 407,600 | +0.11(+3.22%) |
Sep 27, 2005 | 3.460 | 3.480 | 3.380 | 3.420 | 72,300 | -0.04(-1.16%) |
Sep 26, 2005 | 3.450 | 3.550 | 3.370 | 3.460 | 131,700 | +0.01(+0.29%) |
Sep 23, 2005 | 3.450 | 3.470 | 3.370 | 3.450 | 82,600 | +0.05(+1.47%) |
Sep 22, 2005 | 3.400 | 3.450 | 3.310 | 3.400 | 70,300 | -0.02(-0.58%) |
Sep 21, 2005 | 3.480 | 3.540 | 3.420 | 3.420 | 263,200 | -0.08(-2.29%) |
Sep 20, 2005 | 3.380 | 3.500 | 3.380 | 3.500 | 268,300 | +0.07(+2.04%) |
Sep 19, 2005 | 3.500 | 3.520 | 3.420 | 3.430 | 116,800 | -0.12(-3.38%) |
Sep 16, 2005 | 3.520 | 3.550 | 3.430 | 3.550 | 430,800 | +0.08(+2.31%) |
Sep 15, 2005 | 3.460 | 3.490 | 3.390 | 3.470 | 64,700 | +0.04(+1.17%) |
Sep 14, 2005 | 3.530 | 3.560 | 3.400 | 3.430 | 63,000 | -0.09(-2.56%) |
Sep 13, 2005 | 3.510 | 3.560 | 3.480 | 3.520 | 322,500 | +0.00(+0.00%) |
Sep 12, 2005 | 3.560 | 3.560 | 3.480 | 3.520 | 445,000 | -0.08(-2.22%) |
Sep 09, 2005 | 3.600 | 3.600 | 3.560 | 3.600 | 34,700 | +0.04(+1.12%) |
Sep 08, 2005 | 3.540 | 3.620 | 3.510 | 3.560 | 95,100 | -0.01(-0.28%) |
Sep 07, 2005 | 3.650 | 3.650 | 3.540 | 3.570 | 160,900 | -0.10(-2.72%) |
Sep 06, 2005 | 3.580 | 3.750 | 3.570 | 3.670 | 86,400 | +0.09(+2.51%) |
Sep 02, 2005 | 3.650 | 3.660 | 3.570 | 3.580 | 41,200 | -0.09(-2.45%) |
Sep 01, 2005 | 3.750 | 3.770 | 3.660 | 3.670 | 94,100 | -0.09(-2.39%) |
Aug 31, 2005 | 3.560 | 3.780 | 3.500 | 3.760 | 88,300 | +0.16(+4.44%) |
Aug 30, 2005 | 3.800 | 3.800 | 3.560 | 3.600 | 67,500 | -0.23(-6.01%) |
Aug 29, 2005 | 3.570 | 3.830 | 3.560 | 3.830 | 22,800 | +0.23(+6.39%) |
Aug 26, 2005 | 3.590 | 3.610 | 3.550 | 3.600 | 46,400 | -0.02(-0.55%) |
Aug 25, 2005 | 3.660 | 3.670 | 3.560 | 3.620 | 58,400 | -0.03(-0.82%) |
Aug 24, 2005 | 3.570 | 3.690 | 3.520 | 3.650 | 39,200 | +0.05(+1.39%) |
Aug 23, 2005 | 3.610 | 3.650 | 3.550 | 3.600 | 42,800 | -0.02(-0.55%) |
Aug 22, 2005 | 3.590 | 3.620 | 3.510 | 3.620 | 38,700 | +0.00(+0.00%) |
Aug 19, 2005 | 3.440 | 3.680 | 3.420 | 3.620 | 54,800 | +0.16(+4.62%) |
Aug 18, 2005 | 3.520 | 3.520 | 3.390 | 3.460 | 89,900 | -0.10(-2.81%) |
Aug 17, 2005 | 3.640 | 3.640 | 3.520 | 3.560 | 67,400 | -0.11(-3.00%) |
Aug 16, 2005 | 3.750 | 3.750 | 3.650 | 3.670 | 70,600 | -0.13(-3.42%) |
Aug 15, 2005 | 3.750 | 3.800 | 3.700 | 3.800 | 49,200 | +0.01(+0.26%) |
Aug 12, 2005 | 3.810 | 3.830 | 3.700 | 3.790 | 77,000 | -0.06(-1.56%) |
Aug 11, 2005 | 3.600 | 3.860 | 3.590 | 3.850 | 200,600 | +0.26(+7.24%) |
Aug 10, 2005 | 3.670 | 3.720 | 3.590 | 3.590 | 289,300 | -0.08(-2.18%) |
Aug 09, 2005 | 3.750 | 3.770 | 3.650 | 3.670 | 158,500 | -0.08(-2.13%) |
Aug 08, 2005 | 3.620 | 3.850 | 3.620 | 3.750 | 118,400 | +0.10(+2.74%) |
Aug 05, 2005 | 3.820 | 3.820 | 3.640 | 3.650 | 90,200 | -0.17(-4.45%) |
Aug 04, 2005 | 3.900 | 3.910 | 3.810 | 3.820 | 68,800 | -0.11(-2.80%) |
Aug 03, 2005 | 3.930 | 3.940 | 3.850 | 3.930 | 55,900 | -0.02(-0.51%) |
Aug 02, 2005 | 3.860 | 3.950 | 3.850 | 3.950 | 82,100 | +0.04(+1.02%) |
Aug 01, 2005 | 3.860 | 3.950 | 3.860 | 3.910 | 53,400 | +0.00(+0.00%) |
Jul 29, 2005 | 3.900 | 3.950 | 3.850 | 3.910 | 43,600 | -0.04(-1.01%) |
Jul 28, 2005 | 3.880 | 3.950 | 3.830 | 3.950 | 58,200 | +0.11(+2.86%) |
Jul 27, 2005 | 3.920 | 3.920 | 3.800 | 3.840 | 72,300 | -0.06(-1.54%) |
Jul 26, 2005 | 3.870 | 3.950 | 3.790 | 3.900 | 27,300 | +0.06(+1.56%) |
Jul 25, 2005 | 3.960 | 3.960 | 3.830 | 3.840 | 44,400 | -0.12(-3.03%) |
Jul 22, 2005 | 3.920 | 3.960 | 3.850 | 3.960 | 83,500 | +0.04(+1.02%) |
Jul 21, 2005 | 3.940 | 3.950 | 3.820 | 3.920 | 72,600 | -0.03(-0.76%) |
Jul 20, 2005 | 3.790 | 3.980 | 3.790 | 3.950 | 71,000 | +0.13(+3.40%) |
Jul 19, 2005 | 3.720 | 3.830 | 3.720 | 3.820 | 104,000 | +0.12(+3.24%) |
Jul 18, 2005 | 3.840 | 3.850 | 3.700 | 3.700 | 78,000 | -0.14(-3.65%) |
Jul 15, 2005 | 3.660 | 3.950 | 3.660 | 3.840 | 353,800 | +0.11(+2.95%) |
Jul 14, 2005 | 3.750 | 3.800 | 3.700 | 3.730 | 25,900 | +0.01(+0.27%) |
Jul 13, 2005 | 3.800 | 3.800 | 3.720 | 3.720 | 34,100 | -0.09(-2.36%) |
Jul 12, 2005 | 3.800 | 3.900 | 3.760 | 3.810 | 107,000 | +0.01(+0.26%) |
Jul 11, 2005 | 3.800 | 3.860 | 3.750 | 3.800 | 416,400 | +0.00(+0.00%) |
Jul 08, 2005 | 3.800 | 3.840 | 3.750 | 3.800 | 126,900 | +0.00(+0.00%) |
Jul 07, 2005 | 3.700 | 3.800 | 3.700 | 3.800 | 36,000 | +0.04(+1.06%) |
Jul 06, 2005 | 3.790 | 3.850 | 3.750 | 3.760 | 84,300 | -0.04(-1.05%) |
Jul 05, 2005 | 3.770 | 3.800 | 3.730 | 3.800 | 142,800 | +0.06(+1.60%) |
Jul 01, 2005 | 3.700 | 3.750 | 3.670 | 3.740 | 339,000 | -0.01(-0.27%) |
Jun 30, 2005 | 3.870 | 3.890 | 3.700 | 3.750 | 319,700 | -0.10(-2.60%) |
Jun 29, 2005 | 3.820 | 3.860 | 3.740 | 3.850 | 42,500 | -0.01(-0.26%) |
Jun 28, 2005 | 3.640 | 3.860 | 3.630 | 3.860 | 90,900 | +0.15(+4.04%) |
Jun 27, 2005 | 3.730 | 3.740 | 3.620 | 3.710 | 59,800 | -0.02(-0.54%) |
Jun 24, 2005 | 3.700 | 3.730 | 3.650 | 3.730 | 141,000 | +0.03(+0.81%) |
Jun 23, 2005 | 3.680 | 3.730 | 3.650 | 3.700 | 68,800 | -0.01(-0.27%) |
Jun 22, 2005 | 3.640 | 3.710 | 3.600 | 3.710 | 234,000 | +0.11(+3.06%) |
Jun 21, 2005 | 3.500 | 3.620 | 3.500 | 3.600 | 80,900 | +0.05(+1.41%) |
Jun 20, 2005 | 3.500 | 3.610 | 3.390 | 3.550 | 131,000 | +0.03(+0.85%) |
Jun 17, 2005 | 3.600 | 3.650 | 3.510 | 3.520 | 227,100 | -0.06(-1.68%) |
Jun 16, 2005 | 3.640 | 3.640 | 3.530 | 3.580 | 401,300 | -0.03(-0.83%) |
Jun 15, 2005 | 3.650 | 3.660 | 3.550 | 3.610 | 303,300 | -0.03(-0.82%) |
Jun 14, 2005 | 3.660 | 3.700 | 3.600 | 3.640 | 218,100 | -0.03(-0.82%) |
Jun 13, 2005 | 3.700 | 3.700 | 3.620 | 3.670 | 120,400 | -0.02(-0.54%) |
Jun 10, 2005 | 3.700 | 3.700 | 3.660 | 3.690 | 15,800 | -0.01(-0.27%) |
Jun 09, 2005 | 3.630 | 3.700 | 3.610 | 3.700 | 120,900 | +0.05(+1.37%) |
Jun 08, 2005 | 3.600 | 3.690 | 3.600 | 3.650 | 114,500 | -0.02(-0.54%) |
Jun 07, 2005 | 3.720 | 3.720 | 3.650 | 3.670 | 85,800 | -0.03(-0.81%) |
Jun 06, 2005 | 3.670 | 3.750 | 3.660 | 3.700 | 384,100 | +0.04(+1.09%) |
Jun 03, 2005 | 3.700 | 3.740 | 3.650 | 3.660 | 604,100 | -0.04(-1.08%) |
Jun 02, 2005 | 3.720 | 3.740 | 3.650 | 3.700 | 291,100 | -0.05(-1.33%) |
Jun 01, 2005 | 3.690 | 3.760 | 3.630 | 3.750 | 263,400 | +0.03(+0.81%) |
May 31, 2005 | 3.750 | 3.820 | 3.700 | 3.720 | 365,900 | -0.07(-1.85%) |
May 27, 2005 | 3.800 | 3.830 | 3.740 | 3.790 | 107,600 | -0.01(-0.26%) |
May 26, 2005 | 3.780 | 3.840 | 3.700 | 3.800 | 57,500 | +0.05(+1.33%) |
May 25, 2005 | 3.700 | 3.820 | 3.700 | 3.750 | 44,300 | -0.01(-0.27%) |
May 24, 2005 | 3.740 | 3.790 | 3.740 | 3.760 | 36,800 | +0.02(+0.53%) |
May 23, 2005 | 3.770 | 3.800 | 3.730 | 3.740 | 96,800 | -0.02(-0.53%) |
May 20, 2005 | 3.750 | 3.770 | 3.700 | 3.760 | 190,000 | -0.06(-1.57%) |
May 19, 2005 | 3.740 | 3.820 | 3.740 | 3.820 | 74,500 | +0.03(+0.79%) |
May 18, 2005 | 3.870 | 3.880 | 3.700 | 3.790 | 134,000 | -0.03(-0.79%) |
May 17, 2005 | 3.760 | 3.820 | 3.720 | 3.820 | 118,800 | +0.05(+1.33%) |
May 16, 2005 | 3.760 | 3.800 | 3.710 | 3.770 | 111,900 | -0.02(-0.53%) |
May 13, 2005 | 3.900 | 3.900 | 3.690 | 3.790 | 422,100 | -0.18(-4.53%) |
May 12, 2005 | 3.940 | 4.000 | 3.810 | 3.970 | 136,900 | +0.02(+0.51%) |
May 11, 2005 | 3.950 | 3.950 | 3.890 | 3.950 | 60,800 | +0.00(+0.00%) |
May 10, 2005 | 3.950 | 3.980 | 3.880 | 3.950 | 346,800 | -0.03(-0.75%) |
May 09, 2005 | 3.940 | 4.000 | 3.930 | 3.980 | 86,600 | +0.00(+0.00%) |
May 06, 2005 | 4.000 | 4.000 | 3.940 | 3.980 | 369,900 | -0.02(-0.50%) |
May 05, 2005 | 3.900 | 4.080 | 3.840 | 4.000 | 650,100 | +0.07(+1.78%) |
May 04, 2005 | 3.880 | 3.930 | 3.850 | 3.930 | 121,600 | +0.08(+2.08%) |
May 03, 2005 | 3.870 | 3.870 | 3.760 | 3.850 | 307,600 | -0.01(-0.26%) |
May 02, 2005 | 3.920 | 3.920 | 3.810 | 3.860 | 194,900 | -0.02(-0.52%) |
Apr 29, 2005 | 3.850 | 3.930 | 3.820 | 3.880 | 844,200 | +0.03(+0.78%) |
Apr 28, 2005 | 3.850 | 3.900 | 3.800 | 3.850 | 236,800 | -0.01(-0.26%) |
Apr 27, 2005 | 3.830 | 3.900 | 3.830 | 3.860 | 144,600 | -0.01(-0.26%) |
Apr 26, 2005 | 3.920 | 3.920 | 3.850 | 3.870 | 1,560,800 | -0.05(-1.28%) |
Apr 25, 2005 | 3.870 | 3.950 | 3.860 | 3.920 | 51,400 | +0.01(+0.26%) |
Apr 22, 2005 | 3.890 | 3.930 | 3.820 | 3.910 | 75,300 | -0.02(-0.51%) |
Apr 21, 2005 | 3.860 | 3.960 | 3.830 | 3.930 | 75,600 | +0.10(+2.61%) |
Apr 20, 2005 | 3.830 | 3.870 | 3.760 | 3.830 | 97,600 | +0.00(+0.00%) |
Apr 19, 2005 | 3.840 | 3.890 | 3.820 | 3.830 | 167,400 | +0.02(+0.52%) |
Apr 18, 2005 | 3.740 | 3.870 | 3.740 | 3.810 | 108,400 | +0.02(+0.53%) |
Apr 15, 2005 | 3.870 | 3.870 | 3.760 | 3.790 | 76,600 | -0.04(-1.04%) |
Apr 14, 2005 | 3.770 | 3.840 | 3.760 | 3.830 | 91,900 | +0.04(+1.06%) |
Apr 13, 2005 | 3.850 | 3.860 | 3.750 | 3.790 | 245,100 | -0.10(-2.57%) |
Apr 12, 2005 | 3.800 | 3.900 | 3.770 | 3.890 | 99,400 | +0.09(+2.37%) |
Apr 11, 2005 | 3.820 | 3.880 | 3.760 | 3.800 | 77,200 | -0.06(-1.55%) |
Apr 08, 2005 | 3.820 | 3.900 | 3.800 | 3.860 | 138,800 | +0.00(+0.00%) |
Apr 07, 2005 | 3.890 | 3.930 | 3.830 | 3.860 | 53,600 | -0.06(-1.53%) |
Apr 06, 2005 | 3.980 | 3.990 | 3.880 | 3.920 | 98,000 | -0.01(-0.25%) |
Apr 05, 2005 | 3.940 | 4.000 | 3.910 | 3.930 | 22,900 | -0.02(-0.51%) |
Apr 04, 2005 | 3.830 | 3.950 | 3.830 | 3.950 | 79,000 | +0.10(+2.60%) |
Apr 01, 2005 | 3.990 | 4.000 | 3.810 | 3.850 | 243,400 | -0.14(-3.51%) |
Mar 31, 2005 | 3.980 | 3.990 | 3.770 | 3.990 | 537,500 | +0.01(+0.25%) |
Mar 30, 2005 | 4.000 | 4.020 | 3.920 | 3.980 | 98,700 | -0.02(-0.50%) |
Mar 29, 2005 | 3.910 | 4.000 | 3.870 | 4.000 | 2,230,800 | +0.09(+2.30%) |
Mar 28, 2005 | 3.900 | 3.920 | 3.900 | 3.910 | 57,800 | +0.01(+0.26%) |
Mar 24, 2005 | 3.880 | 3.930 | 3.850 | 3.900 | 353,600 | +0.01(+0.26%) |
Mar 23, 2005 | 3.840 | 3.890 | 3.790 | 3.890 | 155,000 | +0.00(+0.00%) |
Mar 22, 2005 | 3.870 | 3.950 | 3.870 | 3.890 | 196,900 | -0.06(-1.52%) |
Mar 21, 2005 | 3.970 | 4.000 | 3.800 | 3.950 | 430,300 | +0.01(+0.25%) |
Mar 18, 2005 | 3.880 | 3.940 | 3.480 | 3.940 | 1,176,900 | -0.10(-2.48%) |
Mar 17, 2005 | 4.110 | 4.200 | 4.040 | 4.040 | 276,400 | -0.06(-1.46%) |
Mar 16, 2005 | 4.220 | 4.220 | 4.090 | 4.100 | 1,087,900 | -0.12(-2.84%) |
Mar 15, 2005 | 4.200 | 4.250 | 4.120 | 4.220 | 70,700 | +0.04(+0.96%) |
Mar 14, 2005 | 4.080 | 4.180 | 4.080 | 4.180 | 34,100 | +0.03(+0.72%) |
Mar 11, 2005 | 4.130 | 4.150 | 4.000 | 4.150 | 51,700 | +0.00(+0.00%) |
Mar 10, 2005 | 4.100 | 4.150 | 4.010 | 4.150 | 67,800 | +0.07(+1.72%) |
Mar 09, 2005 | 4.080 | 4.170 | 4.030 | 4.080 | 107,500 | +0.00(+0.00%) |
Mar 08, 2005 | 4.180 | 4.200 | 4.070 | 4.080 | 199,200 | -0.03(-0.73%) |
Mar 07, 2005 | 4.100 | 4.110 | 4.000 | 4.110 | 110,000 | -0.01(-0.24%) |
Mar 04, 2005 | 4.160 | 4.160 | 4.050 | 4.120 | 68,900 | +0.00(+0.00%) |
Mar 03, 2005 | 4.000 | 4.150 | 4.000 | 4.120 | 141,600 | +0.09(+2.23%) |
Mar 02, 2005 | 4.120 | 4.120 | 4.030 | 4.030 | 132,200 | -0.07(-1.71%) |
Mar 01, 2005 | 4.210 | 4.230 | 4.100 | 4.100 | 111,300 | -0.10(-2.38%) |
Feb 28, 2005 | 4.040 | 4.230 | 4.000 | 4.200 | 243,300 | +0.16(+3.96%) |
Feb 25, 2005 | 4.050 | 4.060 | 3.980 | 4.040 | 373,500 | +0.01(+0.25%) |
Feb 24, 2005 | 3.870 | 4.030 | 3.850 | 4.030 | 172,300 | +0.12(+3.07%) |
Feb 23, 2005 | 3.960 | 3.970 | 3.850 | 3.910 | 303,000 | -0.09(-2.25%) |
Feb 22, 2005 | 4.050 | 4.100 | 3.950 | 4.000 | 962,300 | -0.02(-0.50%) |
Feb 18, 2005 | 4.060 | 4.070 | 4.020 | 4.020 | 100,700 | -0.02(-0.50%) |
Feb 17, 2005 | 4.050 | 4.100 | 4.000 | 4.040 | 454,700 | -0.03(-0.74%) |
Feb 16, 2005 | 4.100 | 4.100 | 4.000 | 4.070 | 218,400 | -0.03(-0.73%) |
Feb 15, 2005 | 4.170 | 4.170 | 3.930 | 4.100 | 585,400 | -0.08(-1.91%) |
Feb 14, 2005 | 4.190 | 4.190 | 4.150 | 4.180 | 67,200 | -0.02(-0.48%) |
Feb 11, 2005 | 4.130 | 4.200 | 4.130 | 4.200 | 137,500 | +0.05(+1.20%) |
Feb 10, 2005 | 4.200 | 4.200 | 4.050 | 4.150 | 175,700 | -0.05(-1.19%) |
Feb 09, 2005 | 4.270 | 4.270 | 4.200 | 4.200 | 122,900 | -0.07(-1.64%) |
Feb 08, 2005 | 4.250 | 4.280 | 4.230 | 4.270 | 355,100 | +0.04(+0.95%) |
Feb 07, 2005 | 4.280 | 4.300 | 4.220 | 4.230 | 188,900 | -0.08(-1.86%) |
Feb 04, 2005 | 4.250 | 4.310 | 4.200 | 4.310 | 305,800 | +0.06(+1.41%) |
Feb 03, 2005 | 4.300 | 4.300 | 4.200 | 4.250 | 111,800 | -0.07(-1.62%) |
Feb 02, 2005 | 4.390 | 4.390 | 4.150 | 4.320 | 306,400 | -0.04(-0.92%) |
Feb 01, 2005 | 4.350 | 4.400 | 4.340 | 4.360 | 200,500 | +0.01(+0.23%) |
Jan 31, 2005 | 4.350 | 4.440 | 4.330 | 4.350 | 847,100 | +0.02(+0.46%) |
Jan 28, 2005 | 4.320 | 4.360 | 4.320 | 4.330 | 437,500 | -0.02(-0.46%) |
Jan 27, 2005 | 4.350 | 4.350 | 4.270 | 4.350 | 365,700 | +0.03(+0.69%) |
Jan 26, 2005 | 4.170 | 4.320 | 4.160 | 4.320 | 118,000 | +0.15(+3.60%) |
Jan 25, 2005 | 4.300 | 4.330 | 4.160 | 4.170 | 54,700 | -0.11(-2.57%) |
Jan 24, 2005 | 4.400 | 4.400 | 4.270 | 4.280 | 1,163,900 | -0.07(-1.61%) |
Jan 21, 2005 | 4.310 | 4.350 | 4.240 | 4.350 | 209,800 | +0.08(+1.87%) |
Jan 20, 2005 | 4.350 | 4.350 | 4.230 | 4.270 | 109,100 | -0.05(-1.16%) |
Jan 19, 2005 | 4.220 | 4.350 | 4.200 | 4.320 | 245,600 | +0.06(+1.41%) |
Jan 18, 2005 | 4.240 | 4.280 | 4.180 | 4.260 | 98,300 | -0.03(-0.70%) |
Jan 14, 2005 | 4.300 | 4.320 | 4.250 | 4.290 | 82,200 | +0.03(+0.70%) |
Jan 13, 2005 | 4.310 | 4.330 | 4.240 | 4.260 | 98,400 | -0.04(-0.93%) |
Jan 12, 2005 | 4.270 | 4.330 | 4.170 | 4.300 | 138,000 | +0.03(+0.70%) |
Jan 11, 2005 | 4.230 | 4.330 | 4.200 | 4.270 | 102,500 | +0.02(+0.47%) |
Jan 10, 2005 | 4.200 | 4.330 | 4.200 | 4.250 | 131,900 | +0.04(+0.95%) |
Jan 07, 2005 | 4.430 | 4.450 | 4.180 | 4.210 | 418,200 | -0.22(-4.97%) |
Jan 06, 2005 | 4.380 | 4.550 | 4.380 | 4.430 | 470,100 | +0.05(+1.14%) |
Jan 05, 2005 | 4.400 | 4.490 | 4.370 | 4.380 | 191,500 | -0.06(-1.35%) |
Jan 04, 2005 | 4.480 | 4.500 | 4.390 | 4.440 | 385,500 | -0.04(-0.89%) |
Jan 03, 2005 | 4.400 | 4.500 | 4.250 | 4.480 | 622,800 | +0.12(+2.75%) |
Dec 31, 2004 | 4.400 | 4.400 | 4.300 | 4.360 | 86,900 | +0.00(+0.00%) |
Dec 30, 2004 | 4.430 | 4.450 | 4.350 | 4.360 | 50,400 | -0.03(-0.68%) |
Dec 29, 2004 | 4.330 | 4.500 | 4.300 | 4.390 | 110,100 | +0.05(+1.15%) |
Dec 28, 2004 | 4.260 | 4.340 | 4.250 | 4.340 | 56,000 | +0.08(+1.88%) |
Dec 27, 2004 | 4.230 | 4.300 | 4.160 | 4.260 | 55,300 | +0.07(+1.67%) |
Dec 23, 2004 | 4.180 | 4.220 | 4.180 | 4.190 | 29,500 | +0.03(+0.72%) |
Dec 22, 2004 | 4.080 | 4.250 | 4.060 | 4.160 | 629,800 | +0.05(+1.22%) |
Dec 21, 2004 | 4.230 | 4.250 | 4.100 | 4.110 | 95,000 | -0.06(-1.44%) |
Dec 20, 2004 | 4.110 | 4.170 | 4.100 | 4.170 | 62,700 | +0.04(+0.97%) |
Dec 17, 2004 | 4.130 | 4.150 | 4.050 | 4.130 | 255,100 | -0.05(-1.20%) |
Dec 16, 2004 | 4.100 | 4.200 | 4.070 | 4.180 | 168,200 | +0.08(+1.95%) |
Dec 15, 2004 | 4.150 | 4.200 | 4.100 | 4.100 | 960,700 | -0.05(-1.20%) |
Dec 14, 2004 | 4.120 | 4.150 | 4.070 | 4.150 | 84,100 | +0.01(+0.24%) |
Dec 13, 2004 | 4.170 | 4.190 | 4.110 | 4.140 | 68,300 | +0.00(+0.00%) |
Dec 10, 2004 | 4.070 | 4.150 | 4.070 | 4.140 | 106,200 | +0.07(+1.72%) |
Dec 09, 2004 | 4.120 | 4.180 | 4.030 | 4.070 | 128,800 | -0.08(-1.93%) |
Dec 08, 2004 | 4.020 | 4.180 | 4.020 | 4.150 | 229,900 | +0.13(+3.23%) |
Dec 07, 2004 | 4.040 | 4.130 | 4.010 | 4.020 | 109,900 | -0.01(-0.25%) |
Dec 06, 2004 | 4.100 | 4.150 | 4.030 | 4.030 | 188,200 | -0.07(-1.71%) |
Dec 03, 2004 | 4.210 | 4.230 | 4.090 | 4.100 | 101,500 | -0.09(-2.15%) |
Dec 02, 2004 | 4.160 | 4.220 | 4.160 | 4.190 | 146,000 | +0.04(+0.96%) |
Dec 01, 2004 | 4.120 | 4.180 | 4.110 | 4.150 | 165,900 | +0.03(+0.73%) |
Nov 30, 2004 | 4.150 | 4.180 | 4.120 | 4.120 | 578,400 | +0.00(+0.00%) |
Nov 29, 2004 | 4.070 | 4.140 | 3.980 | 4.120 | 405,600 | +0.06(+1.48%) |
Nov 26, 2004 | 4.010 | 4.080 | 4.010 | 4.060 | 43,700 | +0.05(+1.25%) |
Nov 24, 2004 | 4.050 | 4.060 | 3.990 | 4.010 | 147,400 | -0.03(-0.74%) |
Nov 23, 2004 | 4.040 | 4.080 | 3.990 | 4.040 | 459,700 | +0.09(+2.28%) |
Nov 22, 2004 | 3.800 | 3.950 | 3.750 | 3.950 | 126,300 | +0.17(+4.50%) |
Nov 19, 2004 | 3.820 | 3.990 | 3.750 | 3.780 | 108,200 | -0.04(-1.05%) |
Nov 18, 2004 | 3.760 | 3.820 | 3.670 | 3.820 | 377,700 | +0.08(+2.14%) |
Nov 17, 2004 | 3.700 | 3.780 | 3.700 | 3.740 | 219,100 | +0.04(+1.08%) |
Nov 16, 2004 | 3.890 | 3.890 | 3.480 | 3.700 | 1,791,600 | -0.15(-3.90%) |
Nov 15, 2004 | 3.780 | 3.900 | 3.750 | 3.850 | 189,100 | +0.08(+2.12%) |
Nov 12, 2004 | 3.700 | 3.800 | 3.700 | 3.770 | 320,600 | +0.07(+1.89%) |
Nov 11, 2004 | 3.750 | 3.850 | 3.680 | 3.700 | 401,900 | -0.07(-1.86%) |
Nov 10, 2004 | 3.750 | 3.790 | 3.650 | 3.770 | 740,700 | +0.04(+1.07%) |
Nov 09, 2004 | 3.730 | 3.750 | 3.680 | 3.730 | 139,100 | -0.02(-0.53%) |
Nov 08, 2004 | 3.620 | 3.750 | 3.620 | 3.750 | 251,500 | +0.09(+2.46%) |
Nov 05, 2004 | 3.640 | 3.690 | 3.620 | 3.660 | 200,700 | +0.06(+1.67%) |
Nov 04, 2004 | 3.580 | 3.650 | 3.500 | 3.600 | 168,800 | -0.02(-0.55%) |
Nov 03, 2004 | 3.750 | 3.750 | 3.500 | 3.620 | 1,175,800 | -0.09(-2.43%) |
Nov 02, 2004 | 3.760 | 3.800 | 3.700 | 3.710 | 146,400 | -0.05(-1.33%) |
Nov 01, 2004 | 3.910 | 3.910 | 3.750 | 3.760 | 283,500 | -0.15(-3.84%) |
Oct 29, 2004 | 3.770 | 3.960 | 3.750 | 3.910 | 1,021,200 | +0.12(+3.17%) |
Oct 28, 2004 | 3.870 | 3.900 | 3.610 | 3.790 | 249,400 | -0.11(-2.82%) |
Oct 27, 2004 | 3.980 | 3.980 | 3.880 | 3.900 | 218,000 | -0.07(-1.76%) |
Oct 26, 2004 | 3.960 | 4.000 | 3.880 | 3.970 | 193,300 | -0.01(-0.25%) |
Oct 25, 2004 | 3.970 | 4.010 | 3.940 | 3.980 | 141,600 | +0.06(+1.53%) |
Oct 22, 2004 | 3.990 | 3.990 | 3.920 | 3.920 | 51,800 | -0.08(-2.00%) |
Oct 21, 2004 | 3.970 | 4.000 | 3.920 | 4.000 | 118,700 | +0.03(+0.76%) |
Oct 20, 2004 | 3.910 | 3.980 | 3.910 | 3.970 | 55,100 | +0.03(+0.76%) |
Oct 19, 2004 | 3.960 | 3.990 | 3.920 | 3.940 | 52,400 | -0.05(-1.25%) |
Oct 18, 2004 | 4.010 | 4.010 | 3.930 | 3.990 | 91,300 | -0.05(-1.24%) |
Oct 15, 2004 | 4.060 | 4.060 | 3.910 | 4.040 | 205,800 | -0.03(-0.74%) |
Oct 14, 2004 | 4.140 | 4.180 | 4.070 | 4.070 | 89,400 | -0.10(-2.40%) |
Oct 13, 2004 | 4.200 | 4.230 | 4.120 | 4.170 | 76,500 | -0.03(-0.71%) |
Oct 12, 2004 | 4.200 | 4.250 | 4.170 | 4.200 | 39,800 | -0.05(-1.18%) |
Oct 11, 2004 | 4.130 | 4.250 | 4.050 | 4.250 | 15,900 | +0.12(+2.91%) |
Oct 08, 2004 | 4.160 | 4.250 | 4.130 | 4.130 | 56,800 | -0.06(-1.43%) |
Oct 07, 2004 | 4.150 | 4.220 | 4.150 | 4.190 | 90,900 | -0.05(-1.18%) |
Oct 06, 2004 | 4.140 | 4.260 | 4.140 | 4.240 | 188,900 | +0.04(+0.95%) |
Oct 05, 2004 | 4.190 | 4.250 | 4.170 | 4.200 | 112,500 | +0.00(+0.00%) |
Oct 04, 2004 | 4.250 | 4.290 | 4.180 | 4.200 | 186,400 | -0.04(-0.94%) |