Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.550 | 5.597 | 5.397 | 5.480 | 1,917,616 | +0.09(+1.73%) |
Oct 28, 2005 | 5.276 | 5.428 | 5.242 | 5.387 | 1,479,909 | +0.13(+2.39%) |
Oct 27, 2005 | 5.349 | 5.426 | 5.233 | 5.261 | 1,999,994 | -0.05(-1.01%) |
Oct 26, 2005 | 5.432 | 5.568 | 5.314 | 5.314 | 1,848,291 | -0.12(-2.16%) |
Oct 25, 2005 | 5.263 | 5.585 | 5.232 | 5.432 | 3,068,882 | +0.20(+3.86%) |
Oct 24, 2005 | 4.947 | 5.247 | 4.947 | 5.230 | 1,483,389 | +0.29(+5.97%) |
Oct 21, 2005 | 4.801 | 4.978 | 4.795 | 4.935 | 1,327,915 | +0.18(+3.73%) |
Oct 20, 2005 | 5.120 | 5.164 | 4.720 | 4.758 | 2,358,224 | -0.27(-5.32%) |
Oct 19, 2005 | 4.861 | 5.025 | 4.666 | 5.025 | 1,585,202 | +0.14(+2.93%) |
Oct 18, 2005 | 5.058 | 5.087 | 4.844 | 4.882 | 1,387,378 | -0.21(-4.13%) |
Oct 17, 2005 | 4.956 | 5.133 | 4.956 | 5.092 | 1,358,952 | +0.10(+2.04%) |
Oct 14, 2005 | 4.894 | 5.030 | 4.758 | 4.990 | 846,698 | +0.10(+2.01%) |
Oct 13, 2005 | 4.949 | 4.949 | 4.694 | 4.892 | 1,423,926 | -0.09(-1.83%) |
Oct 12, 2005 | 5.035 | 5.080 | 4.864 | 4.983 | 1,513,266 | -0.08(-1.63%) |
Oct 11, 2005 | 5.116 | 5.185 | 5.059 | 5.066 | 1,097,314 | -0.01(-0.20%) |
Oct 10, 2005 | 5.292 | 5.370 | 5.070 | 5.076 | 1,323,854 | -0.21(-4.04%) |
Oct 07, 2005 | 5.189 | 5.333 | 5.189 | 5.290 | 1,403,042 | +0.14(+2.81%) |
Oct 06, 2005 | 5.149 | 5.306 | 5.056 | 5.145 | 2,218,703 | -0.00(-0.07%) |
Oct 05, 2005 | 5.461 | 5.461 | 5.135 | 5.149 | 2,225,084 | -0.37(-6.63%) |
Oct 04, 2005 | 5.766 | 5.783 | 5.514 | 5.514 | 967,075 | -0.25(-4.31%) |
Oct 03, 2005 | 11.63 | 5.904 | 5.654 | 5.763 | 1,206,088 | -0.05(-0.92%) |
Sep 30, 2005 | 5.861 | 5.861 | 5.702 | 5.816 | 1,097,023 | +0.11(+2.00%) |
Sep 29, 2005 | 11.20 | 5.740 | 5.585 | 5.702 | 1,254,819 | +0.11(+2.00%) |
Sep 28, 2005 | 5.606 | 5.685 | 5.535 | 5.590 | 973,166 | -0.01(-0.25%) |
Sep 27, 2005 | 5.688 | 5.688 | 5.530 | 5.604 | 872,223 | -0.06(-1.00%) |
Sep 26, 2005 | 5.590 | 5.704 | 5.533 | 5.661 | 1,148,365 | +0.09(+1.58%) |
Sep 23, 2005 | 5.573 | 5.594 | 5.418 | 5.573 | 1,092,673 | +0.07(+1.19%) |
Sep 22, 2005 | 5.499 | 5.535 | 5.438 | 5.507 | 1,269,032 | +0.00(+0.00%) |
Sep 21, 2005 | 5.464 | 5.550 | 5.456 | 5.507 | 2,396,513 | +0.04(+0.79%) |
Sep 20, 2005 | 5.895 | 5.937 | 5.432 | 5.464 | 3,606,662 | -0.39(-6.71%) |
Sep 19, 2005 | 5.947 | 5.971 | 5.819 | 5.857 | 1,453,513 | +0.01(+0.24%) |
Sep 16, 2005 | 5.792 | 5.928 | 5.785 | 5.844 | 2,292,669 | +0.11(+1.95%) |
Sep 15, 2005 | 5.681 | 5.812 | 5.671 | 5.731 | 787,525 | +0.09(+1.65%) |
Sep 14, 2005 | 5.663 | 5.699 | 5.616 | 5.638 | 1,123,129 | -0.01(-0.24%) |
Sep 13, 2005 | 5.756 | 5.756 | 5.638 | 5.652 | 1,240,025 | -0.08(-1.38%) |
Sep 12, 2005 | 5.744 | 5.775 | 5.668 | 5.731 | 1,106,886 | -0.01(-0.21%) |
Sep 09, 2005 | 5.731 | 5.792 | 5.625 | 5.744 | 1,085,421 | +0.05(+0.94%) |
Sep 08, 2005 | 5.723 | 5.735 | 5.616 | 5.690 | 1,086,001 | -0.06(-1.05%) |
Sep 07, 2005 | 5.731 | 5.842 | 5.697 | 5.750 | 2,556,048 | +0.12(+2.05%) |
Sep 06, 2005 | 5.637 | 5.688 | 5.561 | 5.635 | 2,306,883 | +0.02(+0.43%) |
Sep 02, 2005 | 5.447 | 5.637 | 5.371 | 5.611 | 3,152,421 | +0.22(+3.99%) |
Sep 01, 2005 | 5.194 | 5.411 | 5.180 | 5.395 | 1,987,231 | +0.24(+4.58%) |
Aug 31, 2005 | 4.990 | 5.226 | 4.990 | 5.159 | 1,811,742 | +0.17(+3.35%) |
Aug 30, 2005 | 4.997 | 5.020 | 4.932 | 4.992 | 1,173,601 | -0.04(-0.75%) |
Aug 29, 2005 | 4.835 | 5.066 | 4.789 | 5.030 | 1,168,089 | +0.17(+3.59%) |
Aug 26, 2005 | 4.856 | 4.989 | 4.847 | 4.856 | 1,267,871 | -0.12(-2.49%) |
Aug 25, 2005 | 4.956 | 5.021 | 4.932 | 4.980 | 1,149,815 | +0.04(+0.73%) |
Aug 24, 2005 | 4.973 | 5.037 | 4.880 | 4.944 | 1,140,823 | -0.07(-1.44%) |
Aug 23, 2005 | 5.202 | 5.204 | 4.973 | 5.016 | 1,432,918 | -0.20(-3.77%) |
Aug 22, 2005 | 5.042 | 5.230 | 5.033 | 5.213 | 1,835,528 | +0.19(+3.74%) |
Aug 19, 2005 | 4.930 | 5.033 | 4.930 | 5.025 | 1,032,049 | +0.10(+2.10%) |
Aug 18, 2005 | 5.085 | 5.087 | 4.921 | 4.921 | 1,345,609 | -0.19(-3.68%) |
Aug 17, 2005 | 5.139 | 5.178 | 4.997 | 5.109 | 1,261,780 | +0.01(+0.27%) |
Aug 16, 2005 | 5.245 | 5.245 | 5.090 | 5.095 | 1,110,657 | -0.15(-2.83%) |
Aug 15, 2005 | 5.206 | 5.282 | 5.137 | 5.244 | 1,060,475 | +0.03(+0.50%) |
Aug 12, 2005 | 5.240 | 5.256 | 5.130 | 5.218 | 1,300,939 | -0.02(-0.39%) |
Aug 11, 2005 | 5.102 | 5.244 | 5.068 | 5.238 | 1,219,431 | +0.10(+1.98%) |
Aug 10, 2005 | 5.157 | 5.202 | 5.070 | 5.137 | 2,181,575 | +0.00(+0.03%) |
Aug 09, 2005 | 5.104 | 5.164 | 5.047 | 5.135 | 1,728,494 | +0.04(+0.81%) |
Aug 08, 2005 | 4.954 | 5.132 | 4.949 | 5.094 | 1,944,592 | +0.15(+2.96%) |
Aug 05, 2005 | 4.976 | 5.049 | 4.868 | 4.947 | 1,146,915 | -0.03(-0.55%) |
Aug 04, 2005 | 5.109 | 5.133 | 4.973 | 4.975 | 1,379,836 | -0.13(-2.63%) |
Aug 03, 2005 | 5.189 | 5.261 | 5.094 | 5.109 | 1,150,105 | -0.11(-2.08%) |
Aug 02, 2005 | 5.087 | 5.292 | 5.085 | 5.218 | 2,371,857 | +0.17(+3.45%) |
Aug 01, 2005 | 4.954 | 5.083 | 4.944 | 5.044 | 1,205,798 | +0.09(+1.81%) |
Jul 29, 2005 | 5.033 | 5.064 | 4.932 | 4.954 | 1,135,312 | -0.11(-2.24%) |
Jul 28, 2005 | 4.945 | 5.089 | 4.906 | 5.068 | 1,890,060 | +0.17(+3.38%) |
Jul 27, 2005 | 5.045 | 5.068 | 4.783 | 4.902 | 2,230,015 | -0.14(-2.80%) |
Jul 26, 2005 | 4.952 | 5.097 | 4.904 | 5.044 | 2,099,777 | +0.09(+1.84%) |
Jul 25, 2005 | 5.068 | 5.104 | 4.908 | 4.952 | 2,042,924 | -0.09(-1.78%) |
Jul 22, 2005 | 4.859 | 5.063 | 4.859 | 5.042 | 2,479,471 | +0.23(+4.80%) |
Jul 21, 2005 | 4.913 | 4.921 | 4.761 | 4.811 | 3,154,451 | -0.02(-0.39%) |
Jul 20, 2005 | 4.687 | 4.868 | 4.678 | 4.830 | 2,582,154 | +0.16(+3.43%) |
Jul 19, 2005 | 4.542 | 4.680 | 4.487 | 4.670 | 2,368,376 | +0.14(+3.08%) |
Jul 18, 2005 | 4.434 | 4.549 | 4.409 | 4.530 | 1,884,259 | +0.10(+2.18%) |
Jul 15, 2005 | 4.411 | 4.471 | 4.406 | 4.434 | 1,070,628 | +0.02(+0.55%) |
Jul 14, 2005 | 4.492 | 4.542 | 4.382 | 4.409 | 1,833,787 | -0.08(-1.84%) |
Jul 13, 2005 | 4.492 | 4.509 | 4.375 | 4.492 | 1,666,420 | +0.00(+0.00%) |
Jul 12, 2005 | 4.482 | 4.535 | 4.382 | 4.492 | 1,959,965 | +0.04(+0.81%) |
Jul 11, 2005 | 4.309 | 4.477 | 4.294 | 4.456 | 2,049,595 | +0.18(+4.15%) |
Jul 08, 2005 | 4.197 | 4.290 | 4.197 | 4.278 | 2,357,354 | +0.08(+1.93%) |
Jul 07, 2005 | 4.137 | 4.197 | 4.099 | 4.197 | 1,545,463 | +0.03(+0.70%) |
Jul 06, 2005 | 4.168 | 4.223 | 4.140 | 4.168 | 1,707,609 | -0.02(-0.53%) |
Jul 05, 2005 | 4.094 | 4.206 | 4.085 | 4.190 | 2,605,359 | +0.01(+0.21%) |
Jul 01, 2005 | 4.111 | 4.182 | 4.094 | 4.182 | 2,059,748 | +0.08(+1.85%) |
Jun 30, 2005 | 4.194 | 4.237 | 4.089 | 4.106 | 2,246,259 | -0.09(-2.06%) |
Jun 29, 2005 | 4.239 | 4.249 | 4.175 | 4.192 | 3,447,126 | +0.01(+0.29%) |
Jun 28, 2005 | 4.084 | 4.185 | 4.025 | 4.180 | 2,495,715 | +0.16(+3.94%) |
Jun 27, 2005 | 4.032 | 4.049 | 3.965 | 4.022 | 1,986,361 | +0.03(+0.82%) |
Jun 24, 2005 | 4.051 | 4.099 | 3.980 | 3.989 | 2,736,468 | -0.08(-2.03%) |
Jun 23, 2005 | 4.339 | 4.378 | 4.025 | 4.072 | 5,263,220 | -0.34(-7.63%) |
Jun 22, 2005 | 4.396 | 4.483 | 4.378 | 4.408 | 3,642,340 | -0.01(-0.20%) |
Jun 21, 2005 | 4.315 | 4.501 | 4.206 | 4.416 | 6,202,449 | -0.26(-5.57%) |
Jun 20, 2005 | 4.675 | 4.702 | 4.585 | 4.677 | 2,215,512 | -0.04(-0.88%) |
Jun 17, 2005 | 4.735 | 4.758 | 4.654 | 4.718 | 1,874,396 | +0.03(+0.55%) |
Jun 16, 2005 | 4.516 | 4.697 | 4.473 | 4.692 | 2,245,389 | +0.19(+4.33%) |
Jun 15, 2005 | 4.509 | 4.566 | 4.413 | 4.497 | 2,894,263 | -0.01(-0.31%) |
Jun 14, 2005 | 4.473 | 4.532 | 4.415 | 4.511 | 2,066,709 | +0.04(+0.85%) |
Jun 13, 2005 | 4.402 | 4.520 | 4.340 | 4.473 | 1,360,112 | +0.02(+0.39%) |
Jun 10, 2005 | 4.458 | 4.528 | 4.378 | 4.456 | 2,356,194 | +0.00(+0.00%) |
Jun 09, 2005 | 4.537 | 4.547 | 4.420 | 4.456 | 2,115,730 | -0.08(-1.79%) |
Jun 08, 2005 | 4.594 | 4.633 | 4.508 | 4.537 | 1,577,660 | -0.01(-0.30%) |
Jun 07, 2005 | 4.480 | 4.685 | 4.425 | 4.551 | 2,239,878 | +0.07(+1.58%) |
Jun 06, 2005 | 4.461 | 4.482 | 4.390 | 4.480 | 1,888,610 | +0.06(+1.40%) |
Jun 03, 2005 | 4.552 | 4.618 | 4.409 | 4.418 | 1,941,691 | -0.18(-3.86%) |
Jun 02, 2005 | 4.558 | 4.689 | 4.508 | 4.596 | 1,477,008 | +0.04(+0.83%) |
Jun 01, 2005 | 4.496 | 4.632 | 4.456 | 4.558 | 1,477,588 | +0.05(+1.07%) |
May 31, 2005 | 4.480 | 4.559 | 4.404 | 4.509 | 1,380,126 | +0.03(+0.65%) |
May 27, 2005 | 4.511 | 4.654 | 4.451 | 4.480 | 2,546,766 | -0.02(-0.50%) |
May 26, 2005 | 4.396 | 4.532 | 4.394 | 4.502 | 2,225,665 | +0.12(+2.63%) |
May 25, 2005 | 4.371 | 4.409 | 4.284 | 4.387 | 2,065,549 | -0.03(-0.62%) |
May 24, 2005 | 4.335 | 4.459 | 4.335 | 4.415 | 2,788,100 | +0.09(+1.99%) |
May 23, 2005 | 4.223 | 4.389 | 4.190 | 4.328 | 2,066,709 | +0.09(+2.20%) |
May 20, 2005 | 4.266 | 4.340 | 4.221 | 4.235 | 1,473,237 | -0.03(-0.73%) |
May 19, 2005 | 4.416 | 4.430 | 4.206 | 4.266 | 2,113,990 | -0.14(-3.13%) |
May 18, 2005 | 4.275 | 4.577 | 4.206 | 4.404 | 3,414,639 | +0.22(+5.27%) |
May 17, 2005 | 4.040 | 4.215 | 4.040 | 4.184 | 1,698,907 | +0.14(+3.54%) |
May 16, 2005 | 3.987 | 4.044 | 3.922 | 4.040 | 3,479,903 | +0.06(+1.38%) |
May 13, 2005 | 4.163 | 4.258 | 3.920 | 3.985 | 3,924,862 | -0.17(-4.19%) |
May 12, 2005 | 4.409 | 4.409 | 4.111 | 4.159 | 4,952,271 | -0.25(-5.67%) |
May 11, 2005 | 4.439 | 4.465 | 4.331 | 4.409 | 1,659,459 | -0.03(-0.66%) |
May 10, 2005 | 4.482 | 4.549 | 4.396 | 4.439 | 3,088,026 | -0.11(-2.46%) |
May 09, 2005 | 4.465 | 4.571 | 4.465 | 4.551 | 2,229,435 | +0.06(+1.27%) |
May 06, 2005 | 4.564 | 4.649 | 4.494 | 4.494 | 1,648,146 | -0.03(-0.61%) |
May 05, 2005 | 4.532 | 4.589 | 4.487 | 4.521 | 1,771,423 | -0.01(-0.23%) |
May 04, 2005 | 4.447 | 4.564 | 4.420 | 4.532 | 1,707,609 | +0.08(+1.90%) |
May 03, 2005 | 4.451 | 4.552 | 4.401 | 4.447 | 1,445,681 | -0.04(-0.85%) |
May 02, 2005 | 4.363 | 4.490 | 4.332 | 4.485 | 1,885,419 | +0.09(+2.00%) |
Apr 29, 2005 | 4.387 | 4.430 | 4.227 | 4.397 | 3,090,057 | +0.05(+1.23%) |
Apr 28, 2005 | 4.483 | 4.551 | 4.327 | 4.344 | 3,681,788 | -0.14(-3.23%) |
Apr 27, 2005 | 4.602 | 4.632 | 4.423 | 4.489 | 3,881,643 | -0.20(-4.26%) |
Apr 26, 2005 | 4.839 | 4.880 | 4.669 | 4.689 | 3,289,621 | -0.14(-3.00%) |
Apr 25, 2005 | 4.740 | 4.863 | 4.740 | 4.833 | 2,504,997 | +0.09(+1.93%) |
Apr 22, 2005 | 4.839 | 4.937 | 4.692 | 4.742 | 2,606,229 | -0.17(-3.54%) |
Apr 21, 2005 | 4.859 | 4.952 | 4.777 | 4.916 | 2,660,181 | +0.14(+3.00%) |
Apr 20, 2005 | 4.982 | 4.990 | 4.709 | 4.773 | 2,114,860 | -0.13(-2.67%) |
Apr 19, 2005 | 4.845 | 4.926 | 4.827 | 4.904 | 3,472,072 | +0.23(+4.94%) |
Apr 18, 2005 | 4.471 | 4.770 | 4.444 | 4.673 | 4,952,561 | +0.20(+4.51%) |
Apr 15, 2005 | 4.465 | 4.866 | 4.452 | 4.471 | 7,817,818 | -0.16(-3.46%) |
Apr 14, 2005 | 4.844 | 5.021 | 4.577 | 4.632 | 10,825,207 | -0.87(-15.77%) |
Apr 13, 2005 | 5.864 | 5.885 | 5.395 | 5.499 | 3,339,222 | -0.37(-6.23%) |
Apr 12, 2005 | 5.794 | 5.902 | 5.654 | 5.864 | 2,687,737 | +0.07(+1.25%) |
Apr 11, 2005 | 5.802 | 5.849 | 5.725 | 5.792 | 1,718,632 | -0.01(-0.18%) |
Apr 08, 2005 | 6.023 | 6.023 | 5.790 | 5.802 | 3,087,736 | -0.22(-3.69%) |
Apr 07, 2005 | 5.928 | 6.025 | 5.844 | 6.025 | 2,462,647 | +0.16(+2.76%) |
Apr 06, 2005 | 5.959 | 5.978 | 5.862 | 5.862 | 2,229,145 | -0.11(-1.79%) |
Apr 05, 2005 | 6.016 | 6.068 | 5.947 | 5.969 | 2,233,496 | -0.01(-0.09%) |
Apr 04, 2005 | 5.914 | 5.987 | 5.704 | 5.975 | 2,189,406 | +0.06(+1.05%) |
Apr 01, 2005 | 5.861 | 6.027 | 5.850 | 5.912 | 2,060,908 | +0.07(+1.21%) |
Mar 31, 2005 | 5.859 | 5.919 | 5.797 | 5.842 | 1,699,487 | +0.09(+1.65%) |
Mar 30, 2005 | 5.644 | 5.785 | 5.619 | 5.747 | 2,122,111 | +0.14(+2.43%) |
Mar 29, 2005 | 5.671 | 5.862 | 5.559 | 5.611 | 5,356,331 | -0.06(-1.06%) |
Mar 28, 2005 | 5.816 | 5.878 | 5.647 | 5.671 | 3,283,530 | -0.08(-1.47%) |
Mar 24, 2005 | 5.585 | 5.811 | 5.576 | 5.756 | 2,977,802 | +0.18(+3.21%) |
Mar 23, 2005 | 5.895 | 5.895 | 5.430 | 5.576 | 3,534,726 | -0.16(-2.71%) |
Mar 22, 2005 | 5.944 | 6.054 | 5.695 | 5.731 | 5,673,951 | +0.10(+1.74%) |
Mar 21, 2005 | 5.559 | 5.740 | 5.447 | 5.633 | 3,784,761 | +0.12(+2.13%) |
Mar 18, 2005 | 5.495 | 5.559 | 5.399 | 5.516 | 3,114,422 | +0.02(+0.38%) |
Mar 17, 2005 | 5.332 | 5.525 | 5.332 | 5.495 | 2,077,441 | +0.12(+2.24%) |
Mar 16, 2005 | 5.361 | 5.473 | 5.257 | 5.375 | 2,928,201 | -0.01(-0.16%) |
Mar 15, 2005 | 5.318 | 5.599 | 5.307 | 5.383 | 4,122,976 | +0.02(+0.35%) |
Mar 14, 2005 | 5.559 | 5.561 | 5.116 | 5.364 | 4,652,054 | -0.28(-5.04%) |
Mar 11, 2005 | 5.550 | 5.818 | 5.550 | 5.649 | 3,948,068 | +0.28(+5.27%) |
Mar 10, 2005 | 5.507 | 5.645 | 4.913 | 5.366 | 10,444,352 | -0.28(-4.95%) |
Mar 09, 2005 | 5.990 | 6.075 | 5.428 | 5.645 | 8,085,258 | -0.45(-7.41%) |
Mar 08, 2005 | 6.256 | 6.300 | 6.000 | 6.097 | 3,194,190 | -0.16(-2.54%) |
Mar 07, 2005 | 6.636 | 6.723 | 6.180 | 6.256 | 5,309,630 | -0.08(-1.28%) |
Mar 04, 2005 | 6.102 | 6.442 | 6.102 | 6.337 | 3,155,031 | +0.27(+4.43%) |
Mar 03, 2005 | 6.030 | 6.112 | 5.968 | 6.068 | 1,852,642 | +0.09(+1.56%) |
Mar 02, 2005 | 5.975 | 6.030 | 5.861 | 5.975 | 1,804,491 | -0.00(-0.03%) |
Mar 01, 2005 | 6.093 | 6.154 | 5.930 | 5.976 | 3,040,166 | -0.02(-0.37%) |
Feb 28, 2005 | 6.185 | 6.197 | 5.826 | 5.999 | 3,936,465 | -0.08(-1.28%) |
Feb 25, 2005 | 6.016 | 6.231 | 6.000 | 6.076 | 3,708,764 | +0.09(+1.58%) |
Feb 24, 2005 | 5.766 | 5.988 | 5.756 | 5.981 | 3,066,561 | +0.30(+5.31%) |
Feb 23, 2005 | 5.645 | 5.759 | 5.645 | 5.680 | 2,212,612 | +0.09(+1.67%) |
Feb 22, 2005 | 5.771 | 5.890 | 5.561 | 5.587 | 3,680,628 | -0.12(-2.17%) |
Feb 18, 2005 | 5.535 | 5.728 | 5.530 | 5.711 | 3,134,727 | +0.19(+3.37%) |
Feb 17, 2005 | 5.557 | 5.585 | 5.426 | 5.525 | 3,220,876 | -0.03(-0.59%) |
Feb 16, 2005 | 5.311 | 5.602 | 5.311 | 5.557 | 2,985,343 | +0.23(+4.37%) |
Feb 15, 2005 | 5.390 | 5.390 | 5.294 | 5.325 | 1,820,734 | -0.05(-0.90%) |
Feb 14, 2005 | 5.323 | 5.395 | 5.301 | 5.373 | 2,205,650 | +0.11(+2.10%) |
Feb 11, 2005 | 5.318 | 5.368 | 5.223 | 5.263 | 2,250,320 | -0.04(-0.81%) |
Feb 10, 2005 | 5.118 | 5.337 | 5.087 | 5.306 | 2,554,598 | +0.24(+4.73%) |
Feb 09, 2005 | 5.302 | 5.342 | 5.063 | 5.066 | 1,866,855 | -0.22(-4.08%) |
Feb 08, 2005 | 5.302 | 5.318 | 5.233 | 5.282 | 2,351,843 | +0.02(+0.43%) |
Feb 07, 2005 | 5.309 | 5.351 | 5.230 | 5.259 | 3,887,444 | +0.09(+1.70%) |
Feb 04, 2005 | 5.033 | 5.194 | 5.008 | 5.171 | 2,615,511 | +0.14(+2.74%) |
Feb 03, 2005 | 5.066 | 5.066 | 4.975 | 5.033 | 2,061,198 | -0.03(-0.61%) |
Feb 02, 2005 | 5.068 | 5.070 | 4.885 | 5.064 | 1,845,970 | +0.08(+1.59%) |
Feb 01, 2005 | 5.128 | 5.135 | 4.926 | 4.985 | 3,021,892 | +0.00(+0.07%) |
Jan 31, 2005 | 4.689 | 5.016 | 4.623 | 4.982 | 3,888,604 | +0.36(+7.84%) |
Jan 28, 2005 | 4.740 | 4.740 | 4.583 | 4.620 | 2,354,743 | -0.12(-2.47%) |
Jan 27, 2005 | 4.659 | 4.737 | 4.625 | 4.737 | 1,698,037 | +0.08(+1.70%) |
Jan 26, 2005 | 4.761 | 4.761 | 4.490 | 4.658 | 2,831,319 | -0.02(-0.37%) |
Jan 25, 2005 | 4.654 | 4.775 | 4.654 | 4.675 | 1,553,875 | +0.02(+0.48%) |
Jan 24, 2005 | 4.742 | 4.789 | 4.637 | 4.652 | 2,478,891 | -0.09(-1.82%) |
Jan 21, 2005 | 4.689 | 4.790 | 4.640 | 4.739 | 2,577,513 | +0.09(+1.89%) |
Jan 20, 2005 | 4.656 | 4.714 | 4.577 | 4.651 | 2,342,270 | -0.03(-0.59%) |
Jan 19, 2005 | 4.685 | 4.732 | 4.630 | 4.678 | 2,004,635 | +0.03(+0.56%) |
Jan 18, 2005 | 4.752 | 4.820 | 4.571 | 4.652 | 5,722,392 | -0.10(-2.10%) |
Jan 14, 2005 | 4.554 | 4.758 | 4.554 | 4.752 | 2,951,696 | +0.24(+5.35%) |
Jan 13, 2005 | 4.525 | 4.616 | 4.444 | 4.511 | 2,661,051 | +0.07(+1.63%) |
Jan 12, 2005 | 4.439 | 4.454 | 4.336 | 4.439 | 2,429,290 | +0.06(+1.46%) |
Jan 11, 2005 | 4.482 | 4.525 | 4.287 | 4.375 | 2,959,528 | +2.16(+97.55%) |
Jan 10, 2005 | 2.172 | 2.224 | 2.148 | 2.215 | 4,547,631 | +0.10(+4.66%) |
Jan 07, 2005 | 2.160 | 2.161 | 2.116 | 2.116 | 2,703,981 | -0.01(-0.67%) |
Jan 06, 2005 | 2.087 | 2.138 | 2.087 | 2.130 | 3,263,805 | +0.05(+2.59%) |
Jan 05, 2005 | 2.152 | 2.162 | 2.073 | 2.076 | 4,634,070 | -0.07(-3.04%) |
Jan 04, 2005 | 2.129 | 2.189 | 2.124 | 2.141 | 4,895,708 | +0.02(+0.98%) |
Jan 03, 2005 | 2.179 | 2.206 | 2.108 | 2.121 | 3,513,261 | -0.06(-2.67%) |
Dec 31, 2004 | 2.153 | 2.226 | 2.150 | 2.179 | 3,164,023 | +0.03(+1.32%) |
Dec 30, 2004 | 2.232 | 2.232 | 2.107 | 2.150 | 4,558,653 | -0.08(-3.67%) |
Dec 29, 2004 | 2.209 | 2.249 | 2.181 | 2.232 | 2,845,532 | +0.02(+1.07%) |
Dec 28, 2004 | 2.088 | 2.225 | 2.088 | 2.209 | 4,040,018 | +0.13(+6.33%) |
Dec 27, 2004 | 2.146 | 2.176 | 2.077 | 2.077 | 2,946,475 | -0.04(-1.85%) |
Dec 23, 2004 | 2.069 | 2.128 | 2.056 | 2.116 | 2,773,596 | +0.03(+1.22%) |
Dec 22, 2004 | 2.160 | 2.238 | 2.081 | 2.091 | 4,537,769 | -0.13(-5.91%) |
Dec 21, 2004 | 2.120 | 2.275 | 2.118 | 2.222 | 6,535,733 | +0.18(+8.75%) |
Dec 20, 2004 | 2.002 | 2.051 | 1.980 | 2.044 | 5,485,119 | +0.19(+10.02%) |
Dec 17, 2004 | 1.852 | 1.868 | 1.830 | 1.857 | 1,333,716 | +0.01(+0.30%) |
Dec 16, 2004 | 1.894 | 1.913 | 1.833 | 1.852 | 1,109,206 | -0.04(-2.01%) |
Dec 15, 2004 | 1.859 | 1.890 | 1.838 | 1.890 | 1,188,104 | +0.05(+2.57%) |
Dec 14, 2004 | 1.847 | 1.864 | 1.815 | 1.842 | 1,135,312 | -0.00(-0.05%) |
Dec 13, 2004 | 1.788 | 1.847 | 1.773 | 1.843 | 1,612,178 | +0.08(+4.65%) |
Dec 10, 2004 | 1.743 | 1.788 | 1.729 | 1.761 | 1,639,444 | +0.02(+0.91%) |
Dec 09, 2004 | 1.763 | 1.763 | 1.729 | 1.745 | 1,237,995 | -0.02(-0.88%) |
Dec 08, 2004 | 1.767 | 1.781 | 1.735 | 1.761 | 1,972,438 | -0.03(-1.66%) |
Dec 07, 2004 | 1.840 | 1.840 | 1.778 | 1.791 | 1,273,963 | -0.04(-2.12%) |
Dec 06, 2004 | 1.892 | 1.892 | 1.827 | 1.829 | 1,817,544 | -0.05(-2.55%) |
Dec 03, 2004 | 1.825 | 1.877 | 1.821 | 1.877 | 1,423,056 | +0.06(+3.25%) |
Dec 02, 2004 | 1.939 | 1.940 | 1.775 | 1.818 | 3,314,857 | -0.13(-6.76%) |
Dec 01, 2004 | 1.978 | 1.991 | 1.942 | 1.950 | 1,851,771 | -0.00(-0.20%) |
Nov 30, 2004 | 1.944 | 1.975 | 1.942 | 1.954 | 1,541,982 | +0.02(+1.07%) |
Nov 29, 2004 | 1.941 | 1.956 | 1.907 | 1.933 | 2,442,923 | +0.00(+0.09%) |
Nov 26, 2004 | 1.864 | 1.938 | 1.863 | 1.931 | 1,146,915 | +0.10(+5.29%) |
Nov 24, 2004 | 1.827 | 1.845 | 1.806 | 1.835 | 956,632 | +0.04(+2.04%) |
Nov 23, 2004 | 1.821 | 1.829 | 1.740 | 1.798 | 1,522,258 | -0.02(-0.93%) |
Nov 22, 2004 | 1.754 | 1.815 | 1.726 | 1.815 | 2,326,897 | +0.11(+6.31%) |
Nov 19, 2004 | 1.713 | 1.728 | 1.689 | 1.707 | 702,536 | -0.00(-0.10%) |
Nov 18, 2004 | 1.741 | 1.741 | 1.689 | 1.709 | 868,453 | -0.02(-1.42%) |
Nov 17, 2004 | 1.717 | 1.759 | 1.717 | 1.733 | 914,283 | +0.03(+1.95%) |
Nov 16, 2004 | 1.727 | 1.727 | 1.699 | 1.700 | 808,699 | -0.03(-1.55%) |
Nov 15, 2004 | 1.767 | 1.767 | 1.713 | 1.727 | 1,022,767 | -0.02(-1.06%) |
Nov 12, 2004 | 1.695 | 1.754 | 1.694 | 1.745 | 1,137,052 | +0.06(+3.45%) |
Nov 11, 2004 | 1.700 | 1.701 | 1.681 | 1.687 | 1,434,078 | +0.00(+0.00%) |
Nov 10, 2004 | 1.691 | 1.719 | 1.685 | 1.687 | 910,802 | -0.00(-0.13%) |
Nov 09, 2004 | 1.685 | 1.697 | 1.675 | 1.689 | 951,991 | +0.00(+0.26%) |
Nov 08, 2004 | 1.681 | 1.694 | 1.677 | 1.685 | 976,357 | +0.00(+0.28%) |
Nov 05, 2004 | 1.695 | 1.709 | 1.668 | 1.680 | 1,544,303 | -0.00(-0.26%) |
Nov 04, 2004 | 1.635 | 1.690 | 1.616 | 1.685 | 1,817,544 | +0.05(+3.06%) |
Nov 03, 2004 | 1.625 | 1.648 | 1.608 | 1.635 | 1,073,818 | +0.06(+3.49%) |
Nov 02, 2004 | 1.601 | 1.618 | 1.570 | 1.579 | 1,256,559 | -0.01(-0.68%) |