Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.872 | 5.900 | 5.829 | 5.829 | 4,403,439 | -0.05(-0.89%) |
Nov 29, 2005 | 6.003 | 6.003 | 5.859 | 5.881 | 5,221,944 | -0.10(-1.71%) |
Nov 28, 2005 | 6.064 | 6.101 | 5.971 | 5.983 | 1,452,690 | -0.10(-1.61%) |
Nov 25, 2005 | 6.114 | 6.117 | 6.067 | 6.081 | 604,575 | -0.03(-0.49%) |
Nov 23, 2005 | 6.044 | 6.139 | 6.034 | 6.111 | 2,450,250 | +0.06(+0.95%) |
Nov 22, 2005 | 6.054 | 6.083 | 6.041 | 6.053 | 2,177,442 | -0.03(-0.44%) |
Nov 21, 2005 | 6.094 | 6.102 | 5.998 | 6.080 | 2,376,063 | +0.04(+0.59%) |
Nov 18, 2005 | 6.027 | 6.088 | 6.008 | 6.044 | 1,256,742 | +0.04(+0.61%) |
Nov 17, 2005 | 5.997 | 6.083 | 5.972 | 6.008 | 2,535,399 | -0.00(-0.07%) |
Nov 16, 2005 | 6.163 | 6.163 | 5.994 | 6.012 | 3,440,484 | -0.10(-1.69%) |
Nov 15, 2005 | 6.266 | 6.274 | 6.112 | 6.116 | 2,204,190 | -0.14(-2.24%) |
Nov 14, 2005 | 6.332 | 6.406 | 6.057 | 6.256 | 3,578,463 | +0.14(+2.36%) |
Nov 11, 2005 | 5.824 | 6.128 | 5.824 | 6.111 | 2,620,575 | +0.28(+4.80%) |
Nov 10, 2005 | 5.744 | 5.832 | 5.716 | 5.831 | 415,080 | +0.09(+1.51%) |
Nov 09, 2005 | 5.727 | 5.749 | 5.710 | 5.744 | 635,481 | +0.03(+0.52%) |
Nov 08, 2005 | 5.669 | 5.744 | 5.669 | 5.714 | 1,282,698 | -0.01(-0.14%) |
Nov 07, 2005 | 5.791 | 5.791 | 5.688 | 5.722 | 1,474,605 | -0.05(-0.81%) |
Nov 04, 2005 | 5.746 | 5.778 | 5.686 | 5.769 | 707,940 | +0.02(+0.33%) |
Nov 03, 2005 | 5.904 | 5.907 | 5.711 | 5.750 | 1,445,787 | -0.12(-2.06%) |
Nov 02, 2005 | 5.569 | 5.898 | 5.556 | 5.871 | 3,343,266 | +0.30(+5.32%) |
Nov 01, 2005 | 5.500 | 5.591 | 5.481 | 5.574 | 2,196,684 | +0.07(+1.35%) |
Oct 31, 2005 | 5.391 | 5.516 | 5.362 | 5.500 | 3,216,582 | +0.11(+2.04%) |
Oct 28, 2005 | 5.374 | 5.428 | 5.303 | 5.390 | 2,917,755 | +0.05(+0.85%) |
Oct 27, 2005 | 5.400 | 5.436 | 5.296 | 5.344 | 949,041 | -0.02(-0.41%) |
Oct 26, 2005 | 5.430 | 5.467 | 5.349 | 5.367 | 1,068,489 | -0.04(-0.66%) |
Oct 25, 2005 | 5.478 | 5.478 | 5.350 | 5.402 | 856,566 | -0.07(-1.22%) |
Oct 24, 2005 | 5.367 | 5.517 | 5.347 | 5.469 | 1,698,318 | +0.14(+2.58%) |
Oct 21, 2005 | 5.231 | 5.352 | 5.218 | 5.331 | 712,818 | +0.12(+2.30%) |
Oct 20, 2005 | 5.226 | 5.274 | 5.146 | 5.211 | 973,098 | -0.05(-0.99%) |
Oct 19, 2005 | 5.193 | 5.293 | 5.150 | 5.263 | 901,971 | +0.04(+0.85%) |
Oct 18, 2005 | 5.283 | 5.283 | 5.153 | 5.219 | 551,313 | +0.00(+0.00%) |
Oct 17, 2005 | 5.219 | 5.323 | 5.183 | 5.219 | 1,236,834 | -0.01(-0.25%) |
Oct 14, 2005 | 5.208 | 5.251 | 5.144 | 5.232 | 1,318,563 | +0.05(+0.94%) |
Oct 13, 2005 | 5.178 | 5.242 | 5.102 | 5.183 | 1,443,483 | +0.01(+0.24%) |
Oct 12, 2005 | 5.206 | 5.234 | 5.099 | 5.171 | 1,524,033 | -0.05(-1.00%) |
Oct 11, 2005 | 5.240 | 5.390 | 5.183 | 5.223 | 3,608,505 | -0.01(-0.25%) |
Oct 10, 2005 | 5.282 | 5.316 | 5.218 | 5.237 | 1,684,350 | -0.06(-1.11%) |
Oct 07, 2005 | 5.254 | 5.356 | 5.251 | 5.296 | 590,022 | +0.02(+0.46%) |
Oct 06, 2005 | 5.351 | 5.373 | 5.251 | 5.271 | 1,154,934 | -0.08(-1.47%) |
Oct 05, 2005 | 5.350 | 5.391 | 5.348 | 5.350 | 393,759 | -0.03(-0.48%) |
Oct 04, 2005 | 5.389 | 5.424 | 5.353 | 5.376 | 1,115,064 | -0.01(-0.16%) |
Oct 03, 2005 | 5.501 | 5.501 | 5.371 | 5.384 | 2,727,072 | -0.13(-2.28%) |
Sep 30, 2005 | 5.409 | 5.522 | 5.406 | 5.510 | 3,338,073 | +0.09(+1.66%) |
Sep 29, 2005 | 5.400 | 5.430 | 5.293 | 5.420 | 1,659,267 | +0.03(+0.62%) |
Sep 28, 2005 | 5.311 | 5.389 | 5.309 | 5.387 | 1,353,618 | +0.07(+1.30%) |
Sep 27, 2005 | 5.309 | 5.336 | 5.296 | 5.318 | 1,008,630 | -0.00(-0.06%) |
Sep 26, 2005 | 5.348 | 5.411 | 5.312 | 5.321 | 2,200,347 | -0.02(-0.29%) |
Sep 23, 2005 | 5.337 | 5.398 | 5.187 | 5.337 | 3,216,141 | +0.15(+2.83%) |
Sep 22, 2005 | 5.190 | 5.233 | 5.068 | 5.190 | 3,616,605 | -0.07(-1.39%) |
Sep 21, 2005 | 5.421 | 5.466 | 5.238 | 5.263 | 3,207,231 | -0.17(-3.21%) |
Sep 20, 2005 | 5.300 | 5.451 | 5.300 | 5.438 | 2,506,077 | +0.14(+2.64%) |
Sep 19, 2005 | 5.344 | 5.554 | 5.263 | 5.298 | 5,896,224 | +0.19(+3.65%) |
Sep 16, 2005 | 5.033 | 5.132 | 5.033 | 5.111 | 3,540,474 | +0.06(+1.28%) |
Sep 15, 2005 | 4.992 | 5.047 | 4.963 | 5.047 | 2,571,291 | +0.06(+1.11%) |
Sep 14, 2005 | 5.040 | 5.040 | 4.972 | 4.991 | 2,153,700 | -0.05(-0.95%) |
Sep 13, 2005 | 4.964 | 5.039 | 4.959 | 5.039 | 1,236,537 | +0.06(+1.25%) |
Sep 12, 2005 | 4.940 | 4.987 | 4.882 | 4.977 | 1,826,766 | +0.09(+1.89%) |
Sep 09, 2005 | 4.836 | 4.891 | 4.789 | 4.884 | 2,093,121 | +0.05(+0.99%) |
Sep 08, 2005 | 4.889 | 4.941 | 4.822 | 4.837 | 786,861 | -0.09(-1.87%) |
Sep 07, 2005 | 4.883 | 4.941 | 4.858 | 4.929 | 556,209 | +0.05(+0.93%) |
Sep 06, 2005 | 4.906 | 4.928 | 4.833 | 4.883 | 1,451,997 | -0.03(-0.63%) |
Sep 02, 2005 | 4.939 | 4.946 | 4.889 | 4.914 | 760,653 | -0.00(-0.05%) |
Sep 01, 2005 | 4.779 | 4.933 | 4.779 | 4.917 | 930,780 | +0.09(+1.84%) |
Aug 31, 2005 | 4.962 | 4.962 | 4.793 | 4.828 | 2,641,140 | -0.14(-2.82%) |
Aug 30, 2005 | 5.039 | 5.039 | 4.949 | 4.968 | 966,321 | -0.07(-1.43%) |
Aug 29, 2005 | 5.063 | 5.063 | 4.889 | 5.040 | 1,054,215 | -0.06(-1.11%) |
Aug 26, 2005 | 5.151 | 5.151 | 5.091 | 5.097 | 789,804 | -0.06(-1.08%) |
Aug 25, 2005 | 5.139 | 5.167 | 5.136 | 5.152 | 304,740 | +0.00(+0.04%) |
Aug 24, 2005 | 5.138 | 5.167 | 5.113 | 5.150 | 473,994 | -0.01(-0.11%) |
Aug 23, 2005 | 5.167 | 5.167 | 5.131 | 5.156 | 370,296 | +0.00(+0.04%) |
Aug 22, 2005 | 5.128 | 5.167 | 5.100 | 5.153 | 434,502 | +0.05(+1.05%) |
Aug 19, 2005 | 5.109 | 5.114 | 5.059 | 5.100 | 685,413 | -0.03(-0.63%) |
Aug 18, 2005 | 5.133 | 5.167 | 5.118 | 5.132 | 551,214 | +0.01(+0.13%) |
Aug 17, 2005 | 5.123 | 5.133 | 5.074 | 5.126 | 424,611 | +0.02(+0.46%) |
Aug 16, 2005 | 5.104 | 5.129 | 5.062 | 5.102 | 398,196 | +0.00(+0.04%) |
Aug 15, 2005 | 5.060 | 5.100 | 5.034 | 5.100 | 526,734 | +0.02(+0.48%) |
Aug 12, 2005 | 5.034 | 5.087 | 5.002 | 5.076 | 507,060 | +0.06(+1.26%) |
Aug 11, 2005 | 5.077 | 5.133 | 4.998 | 5.012 | 1,133,199 | -0.09(-1.83%) |
Aug 10, 2005 | 5.126 | 5.126 | 5.086 | 5.106 | 544,464 | -0.01(-0.15%) |
Aug 09, 2005 | 5.086 | 5.113 | 5.026 | 5.113 | 680,328 | +0.06(+1.12%) |
Aug 08, 2005 | 5.061 | 5.084 | 5.040 | 5.057 | 433,152 | -0.00(-0.09%) |
Aug 05, 2005 | 5.080 | 5.088 | 5.009 | 5.061 | 493,128 | -0.03(-0.57%) |
Aug 04, 2005 | 5.089 | 5.134 | 5.078 | 5.090 | 752,157 | +0.03(+0.50%) |
Aug 03, 2005 | 5.072 | 5.118 | 5.028 | 5.064 | 1,107,684 | +0.01(+0.13%) |
Aug 02, 2005 | 4.997 | 5.069 | 4.933 | 5.058 | 1,268,577 | +0.07(+1.45%) |
Aug 01, 2005 | 5.047 | 5.056 | 4.944 | 4.986 | 2,513,016 | -0.13(-2.46%) |
Jul 29, 2005 | 5.089 | 5.156 | 5.043 | 5.111 | 1,489,266 | -0.08(-1.46%) |
Jul 28, 2005 | 5.043 | 5.216 | 5.033 | 5.187 | 1,284,813 | +0.14(+2.86%) |
Jul 27, 2005 | 5.024 | 5.042 | 5.003 | 5.042 | 695,835 | +0.02(+0.49%) |
Jul 26, 2005 | 4.930 | 5.034 | 4.923 | 5.018 | 921,591 | +0.09(+1.87%) |
Jul 25, 2005 | 4.861 | 4.962 | 4.854 | 4.926 | 833,724 | +0.06(+1.33%) |
Jul 22, 2005 | 4.899 | 4.913 | 4.844 | 4.861 | 1,440,909 | -0.03(-0.70%) |
Jul 21, 2005 | 4.908 | 4.932 | 4.856 | 4.896 | 1,046,070 | -0.01(-0.25%) |
Jul 20, 2005 | 4.983 | 5.000 | 4.830 | 4.908 | 1,885,482 | -0.09(-1.74%) |
Jul 19, 2005 | 5.037 | 5.047 | 4.994 | 4.994 | 610,659 | -0.04(-0.71%) |
Jul 18, 2005 | 5.030 | 5.034 | 5.018 | 5.030 | 448,623 | -0.01(-0.13%) |
Jul 15, 2005 | 5.024 | 5.038 | 5.011 | 5.037 | 498,177 | +0.02(+0.45%) |
Jul 14, 2005 | 5.028 | 5.029 | 5.010 | 5.014 | 771,642 | -0.01(-0.17%) |
Jul 13, 2005 | 5.012 | 5.029 | 5.000 | 5.022 | 638,091 | +0.01(+0.27%) |
Jul 12, 2005 | 5.032 | 5.044 | 4.997 | 5.009 | 437,787 | -0.03(-0.62%) |
Jul 11, 2005 | 4.927 | 5.043 | 4.927 | 5.040 | 583,173 | +0.10(+2.05%) |
Jul 08, 2005 | 4.973 | 4.973 | 4.929 | 4.939 | 982,035 | -0.02(-0.49%) |
Jul 07, 2005 | 5.013 | 5.029 | 4.948 | 4.963 | 981,027 | -0.05(-1.00%) |
Jul 06, 2005 | 5.024 | 5.037 | 5.000 | 5.013 | 837,297 | -0.03(-0.51%) |
Jul 05, 2005 | 5.049 | 5.049 | 5.023 | 5.039 | 340,200 | +0.00(+0.02%) |
Jul 01, 2005 | 5.021 | 5.044 | 5.000 | 5.038 | 565,200 | +0.03(+0.64%) |
Jun 30, 2005 | 5.023 | 5.042 | 5.000 | 5.006 | 698,706 | -0.01(-0.15%) |
Jun 29, 2005 | 5.007 | 5.024 | 4.994 | 5.013 | 1,072,908 | +0.01(+0.27%) |
Jun 28, 2005 | 4.954 | 5.044 | 4.953 | 5.000 | 2,446,650 | +0.05(+1.06%) |
Jun 27, 2005 | 4.867 | 4.951 | 4.867 | 4.948 | 1,381,167 | +0.07(+1.44%) |
Jun 24, 2005 | 4.829 | 4.896 | 4.806 | 4.878 | 873,090 | +0.05(+1.06%) |
Jun 23, 2005 | 4.816 | 4.837 | 4.800 | 4.827 | 942,885 | -0.00(-0.02%) |
Jun 22, 2005 | 4.819 | 4.838 | 4.794 | 4.828 | 1,183,329 | +0.02(+0.37%) |
Jun 21, 2005 | 4.812 | 4.822 | 4.787 | 4.810 | 684,873 | -0.00(-0.05%) |
Jun 20, 2005 | 4.800 | 4.833 | 4.780 | 4.812 | 344,340 | +0.00(+0.02%) |
Jun 17, 2005 | 4.804 | 4.833 | 4.800 | 4.811 | 900,090 | -0.03(-0.62%) |
Jun 16, 2005 | 4.813 | 4.869 | 4.813 | 4.841 | 1,003,158 | +0.01(+0.16%) |
Jun 15, 2005 | 4.889 | 4.889 | 4.773 | 4.833 | 604,332 | -0.04(-0.84%) |
Jun 14, 2005 | 4.789 | 4.874 | 4.772 | 4.874 | 377,928 | +0.08(+1.72%) |
Jun 13, 2005 | 4.807 | 4.817 | 4.778 | 4.792 | 396,108 | -0.01(-0.21%) |
Jun 10, 2005 | 4.818 | 4.841 | 4.784 | 4.802 | 292,104 | -0.03(-0.71%) |
Jun 09, 2005 | 4.856 | 4.856 | 4.814 | 4.837 | 357,111 | -0.02(-0.50%) |
Jun 08, 2005 | 4.787 | 4.869 | 4.770 | 4.861 | 528,075 | +0.10(+2.03%) |
Jun 07, 2005 | 4.800 | 4.827 | 4.764 | 4.764 | 927,000 | -0.03(-0.65%) |
Jun 06, 2005 | 4.778 | 4.872 | 4.778 | 4.796 | 1,026,549 | -0.02(-0.39%) |
Jun 03, 2005 | 4.809 | 4.848 | 4.789 | 4.814 | 374,598 | -0.00(-0.05%) |
Jun 02, 2005 | 4.820 | 4.847 | 4.698 | 4.817 | 1,181,016 | -0.03(-0.62%) |
Jun 01, 2005 | 4.976 | 4.976 | 4.827 | 4.847 | 974,070 | -0.11(-2.31%) |
May 31, 2005 | 4.861 | 4.979 | 4.846 | 4.961 | 1,228,284 | +0.11(+2.22%) |
May 27, 2005 | 4.834 | 4.878 | 4.834 | 4.853 | 243,648 | -0.02(-0.37%) |
May 26, 2005 | 4.843 | 4.876 | 4.822 | 4.871 | 328,833 | +0.03(+0.62%) |
May 25, 2005 | 4.861 | 4.868 | 4.819 | 4.841 | 877,662 | -0.01(-0.21%) |
May 24, 2005 | 4.828 | 4.880 | 4.819 | 4.851 | 2,194,200 | -0.00(-0.05%) |
May 23, 2005 | 4.818 | 4.871 | 4.818 | 4.853 | 2,749,194 | -0.02(-0.39%) |
May 20, 2005 | 4.830 | 4.872 | 4.816 | 4.872 | 1,143,018 | +0.04(+0.90%) |
May 19, 2005 | 4.760 | 4.833 | 4.753 | 4.829 | 950,229 | +0.07(+1.47%) |
May 18, 2005 | 4.717 | 4.768 | 4.683 | 4.759 | 1,190,700 | +0.06(+1.25%) |
May 17, 2005 | 4.642 | 4.716 | 4.641 | 4.700 | 1,386,603 | +0.04(+0.79%) |
May 16, 2005 | 4.597 | 4.667 | 4.593 | 4.663 | 1,773,324 | +0.03(+0.64%) |
May 13, 2005 | 4.614 | 4.654 | 4.610 | 4.634 | 2,407,959 | +0.00(+0.01%) |
May 12, 2005 | 4.594 | 4.656 | 4.556 | 4.633 | 3,038,346 | +0.06(+1.34%) |
May 11, 2005 | 4.457 | 4.619 | 4.451 | 4.572 | 3,867,588 | +0.10(+2.21%) |
May 10, 2005 | 4.461 | 4.473 | 4.433 | 4.473 | 1,491,228 | +0.01(+0.27%) |
May 09, 2005 | 4.477 | 4.489 | 4.431 | 4.461 | 1,895,382 | -0.02(-0.35%) |
May 06, 2005 | 4.473 | 4.479 | 4.449 | 4.477 | 751,815 | +0.01(+0.22%) |
May 05, 2005 | 4.503 | 4.508 | 4.452 | 4.467 | 974,592 | -0.02(-0.45%) |
May 04, 2005 | 4.528 | 4.528 | 4.474 | 4.487 | 837,738 | -0.03(-0.59%) |
May 03, 2005 | 4.494 | 4.516 | 4.482 | 4.513 | 1,319,220 | +0.02(+0.45%) |
May 02, 2005 | 4.448 | 4.500 | 4.437 | 4.493 | 1,517,265 | +0.05(+1.13%) |
Apr 29, 2005 | 4.452 | 4.500 | 4.440 | 4.443 | 1,143,702 | -0.00(-0.02%) |
Apr 28, 2005 | 4.484 | 4.484 | 4.410 | 4.444 | 791,658 | -0.02(-0.55%) |
Apr 27, 2005 | 4.494 | 4.500 | 4.394 | 4.469 | 1,769,112 | -0.06(-1.35%) |
Apr 26, 2005 | 4.500 | 4.561 | 4.486 | 4.530 | 397,476 | +0.03(+0.67%) |
Apr 25, 2005 | 4.496 | 4.516 | 4.493 | 4.500 | 408,555 | +0.00(+0.10%) |
Apr 22, 2005 | 4.488 | 4.512 | 4.466 | 4.496 | 412,092 | +0.03(+0.62%) |
Apr 21, 2005 | 4.479 | 4.492 | 4.454 | 4.468 | 664,587 | +0.02(+0.40%) |
Apr 20, 2005 | 4.453 | 4.468 | 4.439 | 4.450 | 779,886 | +0.01(+0.20%) |
Apr 19, 2005 | 4.450 | 4.478 | 4.441 | 4.441 | 443,403 | -0.01(-0.20%) |
Apr 18, 2005 | 4.478 | 4.501 | 4.440 | 4.450 | 680,607 | -0.03(-0.65%) |
Apr 15, 2005 | 4.517 | 4.531 | 4.476 | 4.479 | 1,095,372 | -0.03(-0.60%) |
Apr 14, 2005 | 4.583 | 4.583 | 4.493 | 4.506 | 708,921 | -0.08(-1.69%) |
Apr 13, 2005 | 4.568 | 4.604 | 4.536 | 4.583 | 1,050,048 | +0.01(+0.32%) |
Apr 12, 2005 | 4.524 | 4.569 | 4.524 | 4.569 | 726,840 | +0.06(+1.23%) |
Apr 11, 2005 | 4.561 | 4.561 | 4.497 | 4.513 | 1,205,721 | -0.04(-0.83%) |
Apr 08, 2005 | 4.583 | 4.589 | 4.539 | 4.551 | 696,258 | -0.03(-0.58%) |
Apr 07, 2005 | 4.549 | 4.578 | 4.522 | 4.578 | 2,245,068 | +0.05(+1.01%) |
Apr 06, 2005 | 4.499 | 4.541 | 4.486 | 4.532 | 1,258,128 | +0.04(+0.82%) |
Apr 05, 2005 | 4.492 | 4.496 | 4.473 | 4.496 | 650,628 | +0.02(+0.37%) |
Apr 04, 2005 | 4.473 | 4.487 | 4.448 | 4.479 | 884,871 | +0.02(+0.52%) |
Apr 01, 2005 | 4.456 | 4.489 | 4.434 | 4.456 | 1,817,901 | +0.01(+0.15%) |
Mar 31, 2005 | 4.482 | 4.482 | 4.442 | 4.449 | 783,144 | -0.02(-0.37%) |
Mar 30, 2005 | 4.444 | 4.473 | 4.439 | 4.466 | 598,032 | +0.00(+0.10%) |
Mar 29, 2005 | 4.407 | 4.473 | 4.400 | 4.461 | 993,051 | +0.07(+1.54%) |
Mar 28, 2005 | 4.423 | 4.423 | 4.313 | 4.393 | 956,862 | -0.01(-0.30%) |
Mar 24, 2005 | 4.446 | 4.456 | 4.393 | 4.407 | 555,750 | -0.00(-0.03%) |
Mar 23, 2005 | 4.390 | 4.454 | 4.390 | 4.408 | 439,857 | +0.01(+0.23%) |
Mar 22, 2005 | 4.444 | 4.468 | 4.390 | 4.398 | 1,000,872 | -0.04(-0.95%) |
Mar 21, 2005 | 4.429 | 4.462 | 4.429 | 4.440 | 348,471 | +0.00(+0.03%) |
Mar 18, 2005 | 4.509 | 4.519 | 4.431 | 4.439 | 590,112 | -0.08(-1.70%) |
Mar 17, 2005 | 4.528 | 4.540 | 4.514 | 4.516 | 920,124 | +0.00(+0.02%) |
Mar 16, 2005 | 4.561 | 4.561 | 4.506 | 4.514 | 886,473 | -0.04(-0.90%) |
Mar 15, 2005 | 4.548 | 4.561 | 4.548 | 4.556 | 914,364 | +0.02(+0.37%) |
Mar 14, 2005 | 4.533 | 4.550 | 4.527 | 4.539 | 806,382 | -0.01(-0.22%) |
Mar 11, 2005 | 4.606 | 4.606 | 4.540 | 4.549 | 316,620 | -0.05(-0.99%) |
Mar 10, 2005 | 4.584 | 4.606 | 4.579 | 4.594 | 911,079 | -0.01(-0.24%) |
Mar 09, 2005 | 4.643 | 4.653 | 4.604 | 4.606 | 528,102 | -0.02(-0.53%) |
Mar 08, 2005 | 4.662 | 4.689 | 4.624 | 4.630 | 294,435 | -0.03(-0.69%) |
Mar 07, 2005 | 4.639 | 4.684 | 4.632 | 4.662 | 892,035 | +0.03(+0.60%) |
Mar 04, 2005 | 4.567 | 4.634 | 4.540 | 4.634 | 1,169,892 | +0.09(+2.01%) |
Mar 03, 2005 | 4.594 | 4.594 | 4.529 | 4.543 | 581,472 | -0.06(-1.30%) |
Mar 02, 2005 | 4.572 | 4.608 | 4.556 | 4.603 | 859,293 | +0.02(+0.36%) |
Mar 01, 2005 | 4.593 | 4.638 | 4.573 | 4.587 | 673,452 | -0.02(-0.48%) |
Feb 28, 2005 | 4.566 | 4.609 | 4.513 | 4.609 | 1,111,527 | +0.04(+0.97%) |
Feb 25, 2005 | 4.528 | 4.564 | 4.477 | 4.564 | 468,720 | +0.05(+1.06%) |
Feb 24, 2005 | 4.474 | 4.524 | 4.458 | 4.517 | 719,568 | +0.03(+0.69%) |
Feb 23, 2005 | 4.469 | 4.501 | 4.450 | 4.486 | 517,104 | +0.04(+0.80%) |
Feb 22, 2005 | 4.613 | 4.613 | 4.443 | 4.450 | 1,013,823 | -0.15(-3.24%) |
Feb 18, 2005 | 4.539 | 4.613 | 4.532 | 4.599 | 895,680 | +0.06(+1.27%) |
Feb 17, 2005 | 4.612 | 4.626 | 4.532 | 4.541 | 977,382 | -0.06(-1.38%) |
Feb 16, 2005 | 4.544 | 4.621 | 4.458 | 4.604 | 2,224,377 | +0.01(+0.12%) |
Feb 15, 2005 | 4.570 | 4.619 | 4.541 | 4.599 | 1,409,085 | +0.05(+1.15%) |
Feb 14, 2005 | 4.506 | 4.556 | 4.461 | 4.547 | 1,457,667 | +0.06(+1.31%) |
Feb 11, 2005 | 4.453 | 4.510 | 4.450 | 4.488 | 586,278 | +0.03(+0.70%) |
Feb 10, 2005 | 4.406 | 4.460 | 4.398 | 4.457 | 501,696 | +0.04(+0.85%) |
Feb 09, 2005 | 4.392 | 4.428 | 4.363 | 4.419 | 696,033 | +0.02(+0.43%) |
Feb 08, 2005 | 4.422 | 4.422 | 4.366 | 4.400 | 992,277 | -0.00(-0.08%) |
Feb 07, 2005 | 4.333 | 4.421 | 4.332 | 4.403 | 1,194,993 | +0.07(+1.62%) |
Feb 04, 2005 | 4.259 | 4.350 | 4.240 | 4.333 | 1,057,122 | +0.10(+2.28%) |
Feb 03, 2005 | 4.139 | 4.247 | 4.129 | 4.237 | 1,663,110 | +0.10(+2.36%) |
Feb 02, 2005 | 4.100 | 4.143 | 4.088 | 4.139 | 469,863 | +0.03(+0.81%) |
Feb 01, 2005 | 4.099 | 4.120 | 4.091 | 4.106 | 780,381 | +0.02(+0.60%) |
Jan 31, 2005 | 4.110 | 4.114 | 4.072 | 4.081 | 559,728 | +0.00(+0.05%) |
Jan 28, 2005 | 4.100 | 4.104 | 4.062 | 4.079 | 929,709 | -0.02(-0.49%) |
Jan 27, 2005 | 4.103 | 4.139 | 4.093 | 4.099 | 728,703 | -0.02(-0.49%) |
Jan 26, 2005 | 4.138 | 4.143 | 4.111 | 4.119 | 821,988 | -0.02(-0.43%) |
Jan 25, 2005 | 4.144 | 4.170 | 4.130 | 4.137 | 711,864 | -0.02(-0.43%) |
Jan 24, 2005 | 4.160 | 4.181 | 4.146 | 4.154 | 568,440 | -0.02(-0.40%) |
Jan 21, 2005 | 4.178 | 4.194 | 4.161 | 4.171 | 540,639 | +0.00(+0.11%) |
Jan 20, 2005 | 4.210 | 4.210 | 4.167 | 4.167 | 1,069,992 | -0.05(-1.29%) |
Jan 19, 2005 | 4.208 | 4.249 | 4.208 | 4.221 | 747,045 | +0.01(+0.32%) |
Jan 18, 2005 | 4.167 | 4.267 | 4.134 | 4.208 | 948,690 | +0.07(+1.64%) |
Jan 14, 2005 | 4.159 | 4.163 | 4.116 | 4.140 | 976,590 | -0.02(-0.56%) |
Jan 13, 2005 | 4.168 | 4.202 | 4.151 | 4.163 | 486,864 | -0.01(-0.35%) |
Jan 12, 2005 | 4.178 | 4.211 | 4.162 | 4.178 | 675,666 | -0.01(-0.14%) |
Jan 11, 2005 | 4.208 | 4.219 | 4.174 | 4.184 | 641,934 | -0.03(-0.68%) |
Jan 10, 2005 | 4.220 | 4.220 | 4.193 | 4.212 | 678,294 | +0.02(+0.50%) |
Jan 07, 2005 | 4.158 | 4.201 | 4.139 | 4.191 | 771,138 | +0.04(+1.04%) |
Jan 06, 2005 | 4.148 | 4.183 | 4.139 | 4.148 | 2,869,794 | -0.01(-0.13%) |
Jan 05, 2005 | 4.170 | 4.170 | 4.144 | 4.153 | 1,951,767 | -0.02(-0.59%) |
Jan 04, 2005 | 4.230 | 4.234 | 4.177 | 4.178 | 1,253,277 | -0.06(-1.31%) |
Jan 03, 2005 | 4.278 | 4.289 | 4.222 | 4.233 | 1,134,918 | -0.07(-1.55%) |
Dec 31, 2004 | 4.250 | 4.327 | 4.243 | 4.300 | 633,600 | +0.02(+0.55%) |
Dec 30, 2004 | 4.263 | 4.297 | 4.252 | 4.277 | 682,200 | +0.00(+0.08%) |
Dec 29, 2004 | 4.290 | 4.309 | 4.266 | 4.273 | 827,100 | -0.03(-0.75%) |
Dec 28, 2004 | 4.258 | 4.342 | 4.256 | 4.306 | 925,200 | +0.05(+1.15%) |
Dec 27, 2004 | 4.323 | 4.323 | 4.252 | 4.257 | 495,000 | -0.07(-1.62%) |
Dec 23, 2004 | 4.291 | 4.363 | 4.282 | 4.327 | 1,218,600 | +0.03(+0.75%) |
Dec 22, 2004 | 4.333 | 4.339 | 4.290 | 4.294 | 1,625,400 | -0.03(-0.69%) |
Dec 21, 2004 | 4.331 | 4.333 | 4.300 | 4.324 | 1,059,300 | -0.01(-0.18%) |
Dec 20, 2004 | 4.360 | 4.360 | 4.289 | 4.332 | 983,700 | -0.03(-0.64%) |
Dec 17, 2004 | 4.271 | 4.372 | 4.271 | 4.360 | 1,002,600 | +0.08(+1.90%) |
Dec 16, 2004 | 4.323 | 4.333 | 4.267 | 4.279 | 773,100 | -0.04(-1.00%) |
Dec 15, 2004 | 4.284 | 4.322 | 4.284 | 4.322 | 989,100 | +0.03(+0.72%) |
Dec 14, 2004 | 4.327 | 4.327 | 4.286 | 4.291 | 867,600 | -0.03(-0.72%) |
Dec 13, 2004 | 4.277 | 4.341 | 4.256 | 4.322 | 1,650,600 | +0.06(+1.30%) |
Dec 10, 2004 | 4.264 | 4.282 | 4.232 | 4.267 | 1,414,800 | +0.00(+0.00%) |
Dec 09, 2004 | 4.267 | 4.278 | 4.226 | 4.267 | 671,400 | -0.02(-0.36%) |
Dec 08, 2004 | 4.336 | 4.356 | 4.253 | 4.282 | 1,108,800 | -0.06(-1.43%) |
Dec 07, 2004 | 4.389 | 4.389 | 4.323 | 4.344 | 1,705,500 | -0.05(-1.06%) |
Dec 06, 2004 | 4.318 | 4.391 | 4.318 | 4.391 | 1,176,300 | +0.05(+1.20%) |
Dec 03, 2004 | 4.329 | 4.347 | 4.314 | 4.339 | 591,300 | -0.01(-0.33%) |
Dec 02, 2004 | 4.376 | 4.393 | 4.334 | 4.353 | 882,900 | -0.04(-0.81%) |