Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.146 | 4.146 | 4.083 | 4.098 | 6,680,170 | -0.05(-1.25%) |
Sep 29, 2005 | 4.136 | 4.163 | 4.119 | 4.150 | 7,955,870 | +0.01(+0.34%) |
Sep 28, 2005 | 4.149 | 4.148 | 4.048 | 4.136 | 10,667,692 | -0.01(-0.29%) |
Sep 27, 2005 | 4.088 | 4.162 | 4.066 | 4.148 | 7,466,937 | +0.00(+0.05%) |
Sep 26, 2005 | 4.191 | 4.197 | 4.129 | 4.146 | 9,466,131 | -0.04(-0.86%) |
Sep 23, 2005 | 4.182 | 4.187 | 4.033 | 4.182 | 13,182,023 | +0.11(+2.75%) |
Sep 22, 2005 | 3.845 | 4.074 | 3.818 | 4.070 | 12,435,521 | +0.18(+4.53%) |
Sep 21, 2005 | 3.900 | 3.924 | 3.889 | 3.894 | 4,617,063 | -0.02(-0.45%) |
Sep 20, 2005 | 3.970 | 3.971 | 3.908 | 3.912 | 4,700,789 | -0.06(-1.49%) |
Sep 19, 2005 | 3.991 | 3.991 | 3.951 | 3.971 | 5,338,000 | -0.02(-0.50%) |
Sep 16, 2005 | 3.849 | 3.991 | 3.849 | 3.991 | 13,964,316 | +0.16(+4.26%) |
Sep 15, 2005 | 3.808 | 3.833 | 3.784 | 3.827 | 2,536,700 | +0.04(+0.95%) |
Sep 14, 2005 | 3.819 | 3.821 | 3.782 | 3.791 | 2,968,751 | -0.03(-0.72%) |
Sep 13, 2005 | 3.852 | 3.857 | 3.808 | 3.819 | 4,232,308 | -0.03(-0.85%) |
Sep 12, 2005 | 3.834 | 3.857 | 3.818 | 3.852 | 2,366,692 | +0.02(+0.47%) |
Sep 09, 2005 | 3.797 | 3.846 | 3.775 | 3.834 | 4,046,321 | +0.04(+0.99%) |
Sep 08, 2005 | 3.809 | 3.809 | 3.786 | 3.796 | 3,083,155 | -0.03(-0.86%) |
Sep 07, 2005 | 3.858 | 3.858 | 3.820 | 3.829 | 3,365,011 | -0.03(-0.78%) |
Sep 06, 2005 | 3.856 | 3.862 | 3.831 | 3.859 | 3,604,045 | +0.03(+0.67%) |
Sep 02, 2005 | 3.837 | 3.851 | 3.814 | 3.833 | 3,455,128 | +0.01(+0.38%) |
Sep 01, 2005 | 3.771 | 3.829 | 3.771 | 3.819 | 5,963,707 | +0.05(+1.27%) |
Aug 31, 2005 | 3.773 | 3.776 | 3.718 | 3.771 | 5,979,685 | -0.00(-0.12%) |
Aug 30, 2005 | 3.767 | 3.788 | 3.749 | 3.776 | 2,771,260 | -0.02(-0.43%) |
Aug 29, 2005 | 3.745 | 3.802 | 3.707 | 3.792 | 3,653,257 | +0.02(+0.46%) |
Aug 26, 2005 | 3.775 | 3.805 | 3.755 | 3.775 | 3,138,759 | -0.01(-0.20%) |
Aug 25, 2005 | 3.779 | 3.794 | 3.757 | 3.783 | 4,225,278 | +0.00(+0.10%) |
Aug 24, 2005 | 3.809 | 3.825 | 3.763 | 3.779 | 6,448,166 | -0.03(-0.80%) |
Aug 23, 2005 | 3.808 | 3.819 | 3.791 | 3.809 | 4,492,433 | +0.00(+0.04%) |
Aug 22, 2005 | 3.804 | 3.815 | 3.779 | 3.808 | 4,702,706 | +0.00(+0.10%) |
Aug 19, 2005 | 3.814 | 3.827 | 3.798 | 3.804 | 3,228,237 | -0.01(-0.14%) |
Aug 18, 2005 | 3.759 | 3.822 | 3.736 | 3.809 | 8,239,004 | +0.05(+1.33%) |
Aug 17, 2005 | 3.734 | 3.784 | 3.720 | 3.759 | 4,890,610 | +0.04(+0.95%) |
Aug 16, 2005 | 3.745 | 3.756 | 3.717 | 3.724 | 4,221,443 | -0.03(-0.71%) |
Aug 15, 2005 | 3.719 | 3.764 | 3.716 | 3.750 | 2,634,487 | +0.03(+0.68%) |
Aug 12, 2005 | 3.708 | 3.742 | 3.697 | 3.725 | 2,307,253 | +0.00(+0.12%) |
Aug 11, 2005 | 3.693 | 3.734 | 3.673 | 3.721 | 3,910,187 | +0.03(+0.78%) |
Aug 10, 2005 | 3.724 | 3.727 | 3.665 | 3.692 | 7,985,270 | -0.03(-0.85%) |
Aug 09, 2005 | 3.750 | 3.775 | 3.720 | 3.723 | 7,002,290 | -0.03(-0.72%) |
Aug 08, 2005 | 3.785 | 3.794 | 3.741 | 3.750 | 3,399,524 | -0.03(-0.79%) |
Aug 05, 2005 | 3.865 | 3.866 | 3.779 | 3.780 | 5,214,648 | -0.09(-2.38%) |
Aug 04, 2005 | 3.912 | 3.912 | 3.863 | 3.872 | 3,384,824 | -0.04(-1.06%) |
Aug 03, 2005 | 3.884 | 3.914 | 3.884 | 3.914 | 2,574,409 | +0.02(+0.63%) |
Aug 02, 2005 | 3.840 | 3.894 | 3.837 | 3.889 | 3,561,862 | +0.05(+1.32%) |
Aug 01, 2005 | 3.900 | 3.900 | 3.832 | 3.838 | 4,509,051 | -0.06(-1.56%) |
Jul 29, 2005 | 3.902 | 3.924 | 3.897 | 3.899 | 3,717,170 | -0.01(-0.21%) |
Jul 28, 2005 | 3.906 | 3.931 | 3.897 | 3.908 | 3,919,774 | +0.01(+0.16%) |
Jul 27, 2005 | 3.881 | 3.903 | 3.879 | 3.901 | 2,769,343 | +0.03(+0.67%) |
Jul 26, 2005 | 3.835 | 3.880 | 3.827 | 3.876 | 3,107,442 | +0.05(+1.31%) |
Jul 25, 2005 | 3.852 | 3.856 | 3.820 | 3.826 | 2,886,943 | -0.01(-0.29%) |
Jul 22, 2005 | 3.828 | 3.837 | 3.805 | 3.836 | 2,504,105 | +0.01(+0.28%) |
Jul 21, 2005 | 3.862 | 3.868 | 3.816 | 3.826 | 3,437,232 | -0.04(-0.94%) |
Jul 20, 2005 | 3.814 | 3.878 | 3.806 | 3.862 | 3,644,949 | +0.04(+0.96%) |
Jul 19, 2005 | 3.827 | 3.847 | 3.805 | 3.826 | 4,472,620 | +0.00(+0.07%) |
Jul 18, 2005 | 3.836 | 3.880 | 3.821 | 3.823 | 3,545,884 | -0.00(-0.07%) |
Jul 15, 2005 | 3.826 | 3.839 | 3.784 | 3.826 | 7,128,838 | -0.00(-0.01%) |
Jul 14, 2005 | 3.939 | 3.945 | 3.820 | 3.826 | 7,023,382 | -0.08(-1.94%) |
Jul 13, 2005 | 3.935 | 3.947 | 3.888 | 3.902 | 2,749,530 | -0.03(-0.86%) |
Jul 12, 2005 | 3.932 | 3.947 | 3.912 | 3.936 | 1,976,824 | -0.00(-0.02%) |
Jul 11, 2005 | 3.912 | 3.941 | 3.886 | 3.937 | 2,428,687 | +0.03(+0.72%) |
Jul 08, 2005 | 3.879 | 3.912 | 3.861 | 3.908 | 2,548,204 | +0.04(+0.95%) |
Jul 07, 2005 | 3.827 | 3.876 | 3.800 | 3.872 | 3,227,598 | +0.01(+0.14%) |
Jul 06, 2005 | 3.907 | 3.912 | 3.862 | 3.866 | 2,556,513 | -0.05(-1.25%) |
Jul 05, 2005 | 3.852 | 3.919 | 3.845 | 3.915 | 3,407,832 | +0.07(+1.94%) |
Jul 01, 2005 | 3.868 | 3.893 | 3.815 | 3.841 | 2,789,156 | -0.02(-0.63%) |
Jun 30, 2005 | 3.834 | 3.907 | 3.834 | 3.865 | 6,489,070 | +0.03(+0.85%) |
Jun 29, 2005 | 3.896 | 3.903 | 3.829 | 3.833 | 6,498,018 | -0.07(-1.73%) |
Jun 28, 2005 | 3.939 | 3.939 | 3.895 | 3.900 | 4,584,468 | -0.03(-0.87%) |
Jun 27, 2005 | 3.905 | 3.939 | 3.883 | 3.934 | 4,197,795 | +0.03(+0.65%) |
Jun 24, 2005 | 3.873 | 3.912 | 3.859 | 3.908 | 7,642,058 | +0.02(+0.63%) |
Jun 23, 2005 | 3.931 | 3.933 | 3.882 | 3.884 | 3,456,406 | -0.05(-1.22%) |
Jun 22, 2005 | 3.912 | 3.946 | 3.889 | 3.932 | 5,486,917 | +0.02(+0.60%) |
Jun 21, 2005 | 3.873 | 3.912 | 3.858 | 3.908 | 4,875,910 | +0.03(+0.76%) |
Jun 20, 2005 | 3.885 | 3.888 | 3.857 | 3.879 | 4,871,436 | -0.01(-0.37%) |
Jun 17, 2005 | 3.901 | 3.915 | 3.871 | 3.894 | 9,648,282 | -0.01(-0.17%) |
Jun 16, 2005 | 3.881 | 3.907 | 3.870 | 3.900 | 4,590,859 | +0.01(+0.30%) |
Jun 15, 2005 | 3.900 | 3.901 | 3.825 | 3.889 | 3,598,932 | +0.01(+0.25%) |
Jun 14, 2005 | 3.822 | 3.891 | 3.820 | 3.879 | 3,371,402 | +0.06(+1.49%) |
Jun 13, 2005 | 3.815 | 3.854 | 3.801 | 3.822 | 2,851,151 | -0.01(-0.20%) |
Jun 10, 2005 | 3.851 | 3.851 | 3.805 | 3.829 | 1,959,567 | -0.02(-0.57%) |
Jun 09, 2005 | 3.801 | 3.857 | 3.784 | 3.851 | 4,095,534 | +0.06(+1.57%) |
Jun 08, 2005 | 3.859 | 3.868 | 3.790 | 3.792 | 2,257,401 | -0.05(-1.33%) |
Jun 07, 2005 | 3.833 | 3.875 | 3.809 | 3.843 | 3,634,084 | +0.02(+0.45%) |
Jun 06, 2005 | 3.814 | 3.829 | 3.806 | 3.826 | 3,499,228 | +0.02(+0.57%) |
Jun 03, 2005 | 3.790 | 3.809 | 3.768 | 3.804 | 3,303,015 | -0.00(-0.11%) |
Jun 02, 2005 | 3.791 | 3.809 | 3.772 | 3.809 | 3,001,347 | +0.01(+0.31%) |
Jun 01, 2005 | 3.755 | 3.822 | 3.745 | 3.797 | 4,739,776 | +0.04(+1.04%) |
May 31, 2005 | 3.740 | 3.759 | 3.718 | 3.758 | 3,545,245 | +0.03(+0.85%) |
May 27, 2005 | 3.755 | 3.759 | 3.722 | 3.726 | 3,655,175 | -0.03(-0.78%) |
May 26, 2005 | 3.742 | 3.762 | 3.732 | 3.756 | 5,156,488 | +0.03(+0.82%) |
May 25, 2005 | 3.700 | 3.738 | 3.695 | 3.725 | 4,173,508 | +0.01(+0.36%) |
May 24, 2005 | 3.682 | 3.715 | 3.659 | 3.712 | 5,946,450 | +0.03(+0.83%) |
May 23, 2005 | 3.683 | 3.700 | 3.673 | 3.681 | 5,388,491 | -0.00(-0.04%) |
May 20, 2005 | 3.675 | 3.705 | 3.661 | 3.683 | 6,522,305 | +0.03(+0.86%) |
May 19, 2005 | 3.642 | 3.653 | 3.608 | 3.651 | 5,720,838 | +0.02(+0.52%) |
May 18, 2005 | 3.665 | 3.674 | 3.623 | 3.633 | 3,474,941 | -0.03(-0.83%) |
May 17, 2005 | 3.602 | 3.670 | 3.582 | 3.663 | 4,806,245 | +0.06(+1.70%) |
May 16, 2005 | 3.563 | 3.610 | 3.556 | 3.602 | 4,109,595 | +0.05(+1.30%) |
May 13, 2005 | 3.622 | 3.622 | 3.537 | 3.556 | 4,154,334 | -0.05(-1.48%) |
May 12, 2005 | 3.638 | 3.650 | 3.605 | 3.609 | 2,890,777 | -0.02(-0.64%) |
May 11, 2005 | 3.607 | 3.638 | 3.588 | 3.632 | 2,286,801 | +0.02(+0.61%) |
May 10, 2005 | 3.633 | 3.640 | 3.595 | 3.610 | 2,615,313 | -0.05(-1.37%) |
May 09, 2005 | 3.632 | 3.660 | 3.614 | 3.660 | 2,630,013 | +0.02(+0.68%) |
May 06, 2005 | 3.653 | 3.662 | 3.620 | 3.636 | 3,518,401 | -0.01(-0.34%) |
May 05, 2005 | 3.621 | 3.657 | 3.611 | 3.648 | 4,822,223 | +0.02(+0.45%) |
May 04, 2005 | 3.587 | 3.638 | 3.587 | 3.632 | 4,717,406 | +0.05(+1.39%) |
May 03, 2005 | 3.560 | 3.606 | 3.556 | 3.582 | 5,181,414 | +0.02(+0.58%) |
May 02, 2005 | 3.570 | 3.596 | 3.524 | 3.561 | 5,496,504 | -0.01(-0.24%) |
Apr 29, 2005 | 3.548 | 3.573 | 3.509 | 3.570 | 5,460,074 | +0.05(+1.40%) |
Apr 28, 2005 | 3.540 | 3.549 | 3.508 | 3.521 | 6,839,952 | -0.04(-1.11%) |
Apr 27, 2005 | 3.540 | 3.594 | 3.516 | 3.560 | 4,734,663 | +0.01(+0.42%) |
Apr 26, 2005 | 3.545 | 3.573 | 3.528 | 3.545 | 4,905,310 | -0.00(-0.06%) |
Apr 25, 2005 | 3.570 | 3.586 | 3.529 | 3.547 | 4,183,734 | -0.01(-0.36%) |
Apr 22, 2005 | 3.573 | 3.588 | 3.534 | 3.560 | 4,666,915 | -0.02(-0.62%) |
Apr 21, 2005 | 3.563 | 3.589 | 3.538 | 3.583 | 6,534,448 | +0.06(+1.77%) |
Apr 20, 2005 | 3.536 | 3.613 | 3.513 | 3.520 | 9,467,409 | -0.01(-0.30%) |
Apr 19, 2005 | 3.470 | 3.541 | 3.466 | 3.531 | 5,725,951 | +0.06(+1.69%) |
Apr 18, 2005 | 3.437 | 3.477 | 3.423 | 3.472 | 5,198,031 | +0.04(+1.30%) |
Apr 15, 2005 | 3.504 | 3.531 | 3.423 | 3.428 | 4,921,927 | -0.09(-2.58%) |
Apr 14, 2005 | 3.519 | 3.536 | 3.493 | 3.518 | 6,173,980 | -0.00(-0.01%) |
Apr 13, 2005 | 3.576 | 3.592 | 3.496 | 3.519 | 4,166,478 | -0.06(-1.60%) |
Apr 12, 2005 | 3.507 | 3.580 | 3.505 | 3.576 | 5,026,105 | +0.06(+1.58%) |
Apr 11, 2005 | 3.510 | 3.524 | 3.497 | 3.520 | 2,459,366 | +0.00(+0.11%) |
Apr 08, 2005 | 3.532 | 3.532 | 3.495 | 3.517 | 4,043,765 | -0.01(-0.22%) |
Apr 07, 2005 | 3.535 | 3.535 | 3.495 | 3.524 | 4,061,661 | +0.00(+0.02%) |
Apr 06, 2005 | 3.546 | 3.567 | 3.511 | 3.524 | 3,113,194 | -0.02(-0.51%) |
Apr 05, 2005 | 3.543 | 3.593 | 3.528 | 3.542 | 2,918,260 | -0.01(-0.19%) |
Apr 04, 2005 | 3.528 | 3.577 | 3.510 | 3.548 | 4,477,094 | +0.01(+0.40%) |
Apr 01, 2005 | 3.596 | 3.603 | 3.511 | 3.534 | 6,269,849 | -0.06(-1.54%) |
Mar 31, 2005 | 3.591 | 3.618 | 3.569 | 3.589 | 7,045,751 | +0.00(+0.01%) |
Mar 30, 2005 | 3.544 | 3.592 | 3.517 | 3.589 | 5,674,182 | +0.04(+1.11%) |
Mar 29, 2005 | 3.516 | 3.599 | 3.516 | 3.549 | 8,219,830 | +0.03(+0.95%) |
Mar 28, 2005 | 3.503 | 3.567 | 3.503 | 3.516 | 4,702,067 | +0.03(+0.90%) |
Mar 24, 2005 | 3.497 | 3.524 | 3.483 | 3.485 | 3,211,620 | -0.01(-0.28%) |
Mar 23, 2005 | 3.452 | 3.527 | 3.451 | 3.495 | 5,631,999 | +0.05(+1.53%) |
Mar 22, 2005 | 3.486 | 3.526 | 3.442 | 3.442 | 5,249,161 | -0.04(-1.28%) |
Mar 21, 2005 | 3.522 | 3.543 | 3.480 | 3.486 | 6,133,076 | -0.04(-1.20%) |
Mar 18, 2005 | 3.481 | 3.534 | 3.459 | 3.529 | 8,778,428 | +0.05(+1.46%) |
Mar 17, 2005 | 3.517 | 3.518 | 3.469 | 3.478 | 4,170,951 | -0.05(-1.30%) |
Mar 16, 2005 | 3.522 | 3.535 | 3.492 | 3.524 | 5,390,409 | -0.02(-0.60%) |
Mar 15, 2005 | 3.540 | 3.584 | 3.537 | 3.545 | 6,724,909 | +0.00(+0.13%) |
Mar 14, 2005 | 3.491 | 3.540 | 3.462 | 3.540 | 4,814,554 | +0.08(+2.21%) |
Mar 11, 2005 | 3.493 | 3.499 | 3.452 | 3.463 | 2,722,047 | -0.03(-0.84%) |
Mar 10, 2005 | 3.438 | 3.502 | 3.438 | 3.493 | 3,468,549 | +0.05(+1.36%) |
Mar 09, 2005 | 3.465 | 3.477 | 3.441 | 3.446 | 2,344,323 | -0.02(-0.60%) |
Mar 08, 2005 | 3.513 | 3.513 | 3.459 | 3.466 | 2,931,682 | -0.04(-1.27%) |
Mar 07, 2005 | 3.491 | 3.526 | 3.483 | 3.511 | 5,233,183 | +0.04(+1.13%) |
Mar 04, 2005 | 3.429 | 3.480 | 3.425 | 3.472 | 4,530,142 | +0.06(+1.70%) |
Mar 03, 2005 | 3.444 | 3.458 | 3.405 | 3.414 | 3,499,228 | -0.02(-0.65%) |
Mar 02, 2005 | 3.420 | 3.464 | 3.407 | 3.436 | 5,565,530 | +0.02(+0.49%) |
Mar 01, 2005 | 3.416 | 3.488 | 3.356 | 3.420 | 14,142,633 | +0.01(+0.37%) |
Feb 28, 2005 | 3.429 | 3.439 | 3.403 | 3.407 | 4,931,514 | -0.02(-0.62%) |
Feb 25, 2005 | 3.435 | 3.441 | 3.416 | 3.428 | 4,520,555 | -0.01(-0.19%) |
Feb 24, 2005 | 3.414 | 3.442 | 3.408 | 3.435 | 4,006,056 | +0.03(+0.88%) |
Feb 23, 2005 | 3.369 | 3.422 | 3.369 | 3.405 | 3,983,048 | +0.05(+1.36%) |
Feb 22, 2005 | 3.380 | 3.416 | 3.359 | 3.359 | 4,487,959 | -0.03(-0.77%) |
Feb 18, 2005 | 3.426 | 3.441 | 3.382 | 3.385 | 6,443,053 | -0.04(-1.11%) |
Feb 17, 2005 | 3.417 | 3.487 | 3.416 | 3.423 | 8,070,274 | +0.04(+1.24%) |
Feb 16, 2005 | 3.408 | 3.419 | 3.375 | 3.381 | 4,487,320 | -0.04(-1.04%) |
Feb 15, 2005 | 3.416 | 3.449 | 3.406 | 3.417 | 3,944,700 | -0.00(-0.05%) |
Feb 14, 2005 | 3.380 | 3.436 | 3.380 | 3.418 | 4,158,169 | +0.04(+1.25%) |
Feb 11, 2005 | 3.320 | 3.402 | 3.316 | 3.376 | 3,591,262 | +0.05(+1.54%) |
Feb 10, 2005 | 3.300 | 3.330 | 3.281 | 3.325 | 2,995,594 | +0.04(+1.13%) |
Feb 09, 2005 | 3.331 | 3.369 | 3.288 | 3.288 | 2,963,638 | -0.05(-1.45%) |
Feb 08, 2005 | 3.348 | 3.367 | 3.310 | 3.336 | 2,423,574 | -0.02(-0.47%) |
Feb 07, 2005 | 3.340 | 3.357 | 3.316 | 3.352 | 3,503,701 | +0.01(+0.33%) |
Feb 04, 2005 | 3.296 | 3.341 | 3.286 | 3.341 | 3,540,771 | +0.04(+1.08%) |
Feb 03, 2005 | 3.278 | 3.312 | 3.263 | 3.305 | 4,082,752 | +0.02(+0.54%) |
Feb 02, 2005 | 3.324 | 3.339 | 3.273 | 3.288 | 4,849,067 | -0.05(-1.52%) |
Feb 01, 2005 | 3.285 | 3.361 | 3.270 | 3.339 | 6,224,471 | +0.07(+2.03%) |
Jan 31, 2005 | 3.252 | 3.281 | 3.226 | 3.272 | 3,559,945 | +0.04(+1.34%) |
Jan 28, 2005 | 3.230 | 3.250 | 3.196 | 3.229 | 4,302,612 | +0.00(+0.10%) |
Jan 27, 2005 | 3.258 | 3.265 | 3.183 | 3.225 | 10,031,120 | -0.05(-1.58%) |
Jan 26, 2005 | 3.294 | 3.312 | 3.270 | 3.277 | 4,588,302 | +0.01(+0.20%) |
Jan 25, 2005 | 3.270 | 3.316 | 3.258 | 3.270 | 4,188,847 | +0.00(+0.05%) |
Jan 24, 2005 | 3.258 | 3.307 | 3.235 | 3.269 | 5,452,404 | +0.03(+0.93%) |
Jan 21, 2005 | 3.272 | 3.282 | 3.218 | 3.239 | 6,588,135 | -0.03(-1.02%) |
Jan 20, 2005 | 3.364 | 3.369 | 3.272 | 3.272 | 10,385,197 | -0.07(-2.07%) |
Jan 19, 2005 | 3.373 | 3.387 | 3.330 | 3.341 | 6,138,828 | -0.05(-1.51%) |
Jan 18, 2005 | 3.285 | 3.405 | 3.275 | 3.393 | 4,176,704 | +0.11(+3.39%) |
Jan 14, 2005 | 3.283 | 3.299 | 3.269 | 3.281 | 2,552,039 | +0.00(+0.02%) |
Jan 13, 2005 | 3.305 | 3.331 | 3.276 | 3.281 | 2,556,513 | -0.02(-0.73%) |
Jan 12, 2005 | 3.323 | 3.325 | 3.288 | 3.305 | 3,652,618 | -0.01(-0.31%) |
Jan 11, 2005 | 3.353 | 3.355 | 3.310 | 3.315 | 6,377,223 | -0.05(-1.41%) |
Jan 10, 2005 | 3.369 | 3.407 | 3.349 | 3.362 | 4,170,312 | -0.01(-0.38%) |
Jan 07, 2005 | 3.406 | 3.416 | 3.368 | 3.375 | 2,471,509 | -0.04(-1.07%) |
Jan 06, 2005 | 3.398 | 3.437 | 3.385 | 3.412 | 2,986,007 | +0.02(+0.54%) |
Jan 05, 2005 | 3.423 | 3.440 | 3.377 | 3.393 | 4,326,260 | +0.00(+0.07%) |
Jan 04, 2005 | 3.442 | 3.442 | 3.380 | 3.391 | 5,274,087 | -0.03(-0.98%) |
Jan 03, 2005 | 3.362 | 3.467 | 3.350 | 3.425 | 10,958,495 | +0.11(+3.19%) |
Dec 31, 2004 | 3.325 | 3.342 | 3.315 | 3.319 | 2,072,054 | -0.01(-0.31%) |
Dec 30, 2004 | 3.328 | 3.338 | 3.315 | 3.329 | 1,331,304 | +0.00(+0.01%) |
Dec 29, 2004 | 3.309 | 3.341 | 3.305 | 3.328 | 2,543,091 | -0.00(-0.09%) |
Dec 28, 2004 | 3.285 | 3.335 | 3.283 | 3.331 | 2,566,739 | +0.04(+1.16%) |
Dec 27, 2004 | 3.350 | 3.350 | 3.291 | 3.293 | 3,359,898 | -0.05(-1.60%) |
Dec 23, 2004 | 3.282 | 3.362 | 3.282 | 3.347 | 4,016,922 | +0.06(+1.82%) |
Dec 22, 2004 | 3.327 | 3.339 | 3.270 | 3.287 | 4,724,437 | -0.02(-0.51%) |
Dec 21, 2004 | 3.262 | 3.317 | 3.261 | 3.304 | 4,731,467 | +0.04(+1.32%) |
Dec 20, 2004 | 3.301 | 3.373 | 3.247 | 3.261 | 6,888,525 | -0.02(-0.53%) |
Dec 17, 2004 | 3.318 | 3.350 | 3.278 | 3.278 | 6,513,996 | -0.04(-1.27%) |
Dec 16, 2004 | 3.351 | 3.352 | 3.296 | 3.320 | 6,806,717 | -0.03(-0.90%) |
Dec 15, 2004 | 3.375 | 3.408 | 3.344 | 3.350 | 9,950,590 | -0.04(-1.25%) |
Dec 14, 2004 | 3.440 | 3.441 | 3.382 | 3.393 | 6,674,417 | -0.05(-1.39%) |
Dec 13, 2004 | 3.451 | 3.452 | 3.418 | 3.440 | 5,979,046 | -0.00(-0.10%) |
Dec 10, 2004 | 3.568 | 3.568 | 3.407 | 3.444 | 8,970,806 | -0.12(-3.47%) |
Dec 09, 2004 | 3.540 | 3.568 | 3.508 | 3.567 | 2,941,268 | +0.02(+0.58%) |
Dec 08, 2004 | 3.552 | 3.567 | 3.522 | 3.547 | 3,737,622 | -0.01(-0.25%) |
Dec 07, 2004 | 3.587 | 3.605 | 3.552 | 3.556 | 4,808,802 | -0.03(-0.97%) |
Dec 06, 2004 | 3.648 | 3.661 | 3.589 | 3.590 | 4,092,339 | -0.07(-1.92%) |
Dec 03, 2004 | 3.671 | 3.671 | 3.624 | 3.661 | 3,466,632 | -0.02(-0.48%) |
Dec 02, 2004 | 3.683 | 3.704 | 3.656 | 3.678 | 3,180,942 | -0.01(-0.21%) |
Dec 01, 2004 | 3.562 | 3.689 | 3.560 | 3.686 | 4,304,529 | +0.13(+3.57%) |
Nov 30, 2004 | 3.591 | 3.598 | 3.556 | 3.559 | 5,451,126 | -0.03(-0.75%) |
Nov 29, 2004 | 3.599 | 3.615 | 3.567 | 3.586 | 3,384,824 | -0.01(-0.16%) |
Nov 26, 2004 | 3.585 | 3.606 | 3.579 | 3.592 | 1,837,494 | +0.01(+0.26%) |
Nov 24, 2004 | 3.606 | 3.618 | 3.581 | 3.583 | 2,474,066 | -0.01(-0.40%) |
Nov 23, 2004 | 3.622 | 3.622 | 3.554 | 3.597 | 3,629,610 | -0.02(-0.56%) |
Nov 22, 2004 | 3.603 | 3.617 | 3.587 | 3.617 | 3,705,666 | +0.02(+0.50%) |
Nov 19, 2004 | 3.642 | 3.649 | 3.590 | 3.599 | 3,422,532 | -0.05(-1.27%) |
Nov 18, 2004 | 3.650 | 3.659 | 3.639 | 3.646 | 3,158,572 | -0.01(-0.35%) |
Nov 17, 2004 | 3.693 | 3.716 | 3.643 | 3.659 | 4,409,986 | -0.03(-0.92%) |
Nov 16, 2004 | 3.702 | 3.704 | 3.675 | 3.693 | 4,799,854 | +0.00(+0.00%) |
Nov 15, 2004 | 3.745 | 3.767 | 3.673 | 3.693 | 6,568,322 | -0.08(-2.17%) |
Nov 12, 2004 | 3.716 | 3.774 | 3.660 | 3.774 | 8,087,530 | +0.03(+0.92%) |
Nov 11, 2004 | 3.747 | 3.749 | 3.716 | 3.740 | 4,592,776 | -0.01(-0.20%) |
Nov 10, 2004 | 3.714 | 3.781 | 3.704 | 3.747 | 6,257,706 | +0.03(+0.70%) |
Nov 09, 2004 | 3.755 | 3.755 | 3.698 | 3.721 | 6,908,978 | -0.05(-1.41%) |
Nov 08, 2004 | 3.777 | 3.806 | 3.770 | 3.774 | 3,772,774 | -0.00(-0.09%) |
Nov 05, 2004 | 3.797 | 3.797 | 3.677 | 3.778 | 6,914,091 | -0.02(-0.40%) |
Nov 04, 2004 | 3.669 | 3.797 | 3.669 | 3.793 | 7,774,357 | +0.11(+2.90%) |
Nov 03, 2004 | 3.634 | 3.686 | 3.634 | 3.686 | 4,600,446 | +0.07(+1.84%) |
Nov 02, 2004 | 3.632 | 3.673 | 3.620 | 3.620 | 3,940,865 | -0.01(-0.29%) |
Nov 01, 2004 | 3.608 | 3.635 | 3.596 | 3.630 | 7,661,232 | -0.03(-0.79%) |
Oct 29, 2004 | 3.645 | 3.667 | 3.607 | 3.659 | 6,723,630 | +0.01(+0.39%) |
Oct 28, 2004 | 3.613 | 3.673 | 3.589 | 3.645 | 6,384,892 | +0.01(+0.27%) |
Oct 27, 2004 | 3.621 | 3.635 | 3.597 | 3.635 | 11,101,021 | +0.01(+0.23%) |
Oct 26, 2004 | 3.491 | 3.627 | 3.491 | 3.627 | 15,976,292 | +0.07(+2.02%) |
Oct 25, 2004 | 3.439 | 3.567 | 3.434 | 3.555 | 8,729,855 | +0.08(+2.45%) |
Oct 22, 2004 | 3.462 | 3.491 | 3.461 | 3.470 | 6,185,484 | +0.01(+0.20%) |
Oct 21, 2004 | 3.403 | 3.470 | 3.403 | 3.463 | 8,651,242 | +0.04(+1.28%) |
Oct 20, 2004 | 3.423 | 3.455 | 3.395 | 3.420 | 10,385,197 | -0.01(-0.21%) |
Oct 19, 2004 | 3.470 | 3.471 | 3.420 | 3.427 | 15,159,486 | -0.05(-1.41%) |
Oct 18, 2004 | 3.458 | 3.504 | 3.439 | 3.475 | 30,334,312 | +0.09(+2.79%) |
Oct 15, 2004 | 3.341 | 3.392 | 3.324 | 3.381 | 17,725,586 | +0.05(+1.40%) |
Oct 14, 2004 | 3.344 | 3.379 | 3.330 | 3.335 | 17,328,048 | +0.01(+0.34%) |
Oct 13, 2004 | 3.341 | 3.364 | 3.301 | 3.323 | 6,962,664 | -0.02(-0.48%) |
Oct 12, 2004 | 3.317 | 3.344 | 3.317 | 3.339 | 6,169,506 | +0.00(+0.07%) |
Oct 11, 2004 | 3.294 | 3.340 | 3.287 | 3.337 | 2,927,208 | +0.05(+1.50%) |
Oct 08, 2004 | 3.287 | 3.299 | 3.278 | 3.288 | 3,951,730 | -0.00(-0.04%) |
Oct 07, 2004 | 3.310 | 3.310 | 3.283 | 3.289 | 2,033,067 | -0.01(-0.45%) |
Oct 06, 2004 | 3.311 | 3.313 | 3.281 | 3.304 | 2,932,321 | +0.00(+0.08%) |
Oct 05, 2004 | 3.317 | 3.325 | 3.294 | 3.301 | 2,635,765 | -0.01(-0.41%) |
Oct 04, 2004 | 3.313 | 3.337 | 3.303 | 3.315 | 4,045,682 | +0.01(+0.31%) |