Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.842 | 4.978 | 4.774 | 4.940 | 381,855 | +0.11(+2.34%) |
Sep 29, 2005 | 4.751 | 4.849 | 4.676 | 4.827 | 591,512 | +0.08(+1.75%) |
Sep 28, 2005 | 4.714 | 4.789 | 4.676 | 4.744 | 337,728 | +0.04(+0.80%) |
Sep 27, 2005 | 4.623 | 4.714 | 4.563 | 4.706 | 227,481 | +0.12(+2.63%) |
Sep 26, 2005 | 4.548 | 4.631 | 4.450 | 4.585 | 197,097 | +0.04(+0.83%) |
Sep 23, 2005 | 4.548 | 4.563 | 4.465 | 4.548 | 101,979 | +0.01(+0.17%) |
Sep 22, 2005 | 4.540 | 4.548 | 4.427 | 4.540 | 133,212 | +0.04(+0.84%) |
Sep 21, 2005 | 4.555 | 4.563 | 4.472 | 4.502 | 119,264 | -0.08(-1.65%) |
Sep 20, 2005 | 4.533 | 4.601 | 4.525 | 4.578 | 164,752 | +0.05(+1.17%) |
Sep 19, 2005 | 4.397 | 4.548 | 4.269 | 4.525 | 459,380 | +0.11(+2.39%) |
Sep 16, 2005 | 4.337 | 4.487 | 4.329 | 4.420 | 647,246 | +0.10(+2.27%) |
Sep 15, 2005 | 4.276 | 4.329 | 3.997 | 4.321 | 167,615 | +0.03(+0.70%) |
Sep 14, 2005 | 4.306 | 4.344 | 4.276 | 4.291 | 77,169 | -0.01(-0.18%) |
Sep 13, 2005 | 4.276 | 4.337 | 4.246 | 4.299 | 146,866 | -0.02(-0.52%) |
Sep 12, 2005 | 4.337 | 4.374 | 4.269 | 4.321 | 150,590 | -0.02(-0.52%) |
Sep 09, 2005 | 4.321 | 4.374 | 4.269 | 4.344 | 147,147 | +0.07(+1.59%) |
Sep 08, 2005 | 4.261 | 4.337 | 4.254 | 4.276 | 92,189 | -0.03(-0.70%) |
Sep 07, 2005 | 4.186 | 4.337 | 4.148 | 4.306 | 131,233 | +0.11(+2.70%) |
Sep 06, 2005 | 3.959 | 4.299 | 3.959 | 4.193 | 344,951 | +0.20(+4.91%) |
Sep 02, 2005 | 3.967 | 4.027 | 3.929 | 3.997 | 47,625 | +0.03(+0.76%) |
Sep 01, 2005 | 3.892 | 3.975 | 3.892 | 3.967 | 99,625 | +0.05(+1.15%) |
Aug 31, 2005 | 3.877 | 3.959 | 3.854 | 3.922 | 130,443 | -0.02(-0.38%) |
Aug 30, 2005 | 3.801 | 3.937 | 3.801 | 3.937 | 74,150 | +0.04(+0.97%) |
Aug 29, 2005 | 3.771 | 3.907 | 3.771 | 3.899 | 104,835 | +0.11(+2.78%) |
Aug 26, 2005 | 3.854 | 3.877 | 3.778 | 3.794 | 79,344 | -0.05(-1.37%) |
Aug 25, 2005 | 3.892 | 3.892 | 3.831 | 3.846 | 61,630 | -0.05(-1.35%) |
Aug 24, 2005 | 3.861 | 3.959 | 3.748 | 3.899 | 95,134 | +0.04(+0.98%) |
Aug 23, 2005 | 3.854 | 3.914 | 3.824 | 3.861 | 78,292 | -0.04(-0.97%) |
Aug 22, 2005 | 3.816 | 3.899 | 3.816 | 3.899 | 55,503 | +0.08(+1.97%) |
Aug 19, 2005 | 3.877 | 3.929 | 3.824 | 3.824 | 60,701 | -0.08(-1.93%) |
Aug 18, 2005 | 3.997 | 3.997 | 3.846 | 3.899 | 110,083 | -0.12(-3.00%) |
Aug 17, 2005 | 3.997 | 4.088 | 3.975 | 4.020 | 54,317 | -0.01(-0.19%) |
Aug 16, 2005 | 4.058 | 4.080 | 3.975 | 4.027 | 76,928 | -0.06(-1.48%) |
Aug 15, 2005 | 4.005 | 4.110 | 3.997 | 4.088 | 97,432 | +0.05(+1.12%) |
Aug 12, 2005 | 4.050 | 4.065 | 3.952 | 4.042 | 109,918 | -0.04(-0.92%) |
Aug 11, 2005 | 4.005 | 4.088 | 4.005 | 4.080 | 72,496 | +0.03(+0.74%) |
Aug 10, 2005 | 4.073 | 4.140 | 3.997 | 4.050 | 134,605 | +0.00(+0.00%) |
Aug 09, 2005 | 4.042 | 4.110 | 3.997 | 4.050 | 67,324 | -0.03(-0.74%) |
Aug 08, 2005 | 4.035 | 4.156 | 3.997 | 4.080 | 148,585 | +0.08(+2.08%) |
Aug 05, 2005 | 4.035 | 4.171 | 3.952 | 3.997 | 174,230 | -0.05(-1.30%) |
Aug 04, 2005 | 4.186 | 4.193 | 4.005 | 4.050 | 155,015 | -0.15(-3.59%) |
Aug 03, 2005 | 4.148 | 4.223 | 4.058 | 4.201 | 370,584 | +0.05(+1.27%) |
Aug 02, 2005 | 4.035 | 4.223 | 3.929 | 4.148 | 324,897 | +0.11(+2.80%) |
Aug 01, 2005 | 3.922 | 4.103 | 3.718 | 4.035 | 487,574 | +0.11(+2.69%) |
Jul 29, 2005 | 3.892 | 3.959 | 3.884 | 3.929 | 230,154 | +0.01(+0.19%) |
Jul 28, 2005 | 3.801 | 3.922 | 3.771 | 3.922 | 319,135 | +0.19(+5.05%) |
Jul 27, 2005 | 3.824 | 3.839 | 3.703 | 3.733 | 103,993 | -0.11(-2.94%) |
Jul 26, 2005 | 3.794 | 3.846 | 3.733 | 3.846 | 109,095 | +0.06(+1.59%) |
Jul 25, 2005 | 3.809 | 3.869 | 3.726 | 3.786 | 87,011 | -0.05(-1.18%) |
Jul 22, 2005 | 3.846 | 3.861 | 3.590 | 3.831 | 292,692 | -0.02(-0.39%) |
Jul 21, 2005 | 3.778 | 3.846 | 3.748 | 3.846 | 151,087 | +0.04(+0.99%) |
Jul 20, 2005 | 3.839 | 3.846 | 3.650 | 3.809 | 125,722 | -0.03(-0.79%) |
Jul 19, 2005 | 3.733 | 3.846 | 3.696 | 3.839 | 185,645 | +0.10(+2.62%) |
Jul 18, 2005 | 3.635 | 3.778 | 3.635 | 3.741 | 162,456 | +0.09(+2.48%) |
Jul 15, 2005 | 3.590 | 3.696 | 3.530 | 3.650 | 268,942 | +0.05(+1.26%) |
Jul 14, 2005 | 3.748 | 3.763 | 3.605 | 3.605 | 250,557 | -0.09(-2.45%) |
Jul 13, 2005 | 3.726 | 3.771 | 3.628 | 3.696 | 1,949,192 | -0.04(-1.01%) |
Jul 12, 2005 | 3.733 | 3.786 | 3.673 | 3.733 | 337,616 | -0.02(-0.40%) |
Jul 11, 2005 | 3.658 | 3.771 | 3.635 | 3.748 | 265,082 | +0.05(+1.43%) |
Jul 08, 2005 | 3.658 | 3.718 | 3.620 | 3.696 | 127,410 | +0.03(+0.82%) |
Jul 07, 2005 | 3.635 | 3.741 | 3.605 | 3.665 | 324,759 | -0.08(-2.02%) |
Jul 06, 2005 | 3.605 | 3.771 | 3.590 | 3.741 | 298,154 | +0.14(+3.77%) |
Jul 05, 2005 | 3.469 | 3.605 | 3.462 | 3.605 | 113,765 | +0.08(+2.36%) |
Jul 01, 2005 | 3.477 | 3.537 | 3.469 | 3.522 | 114,163 | +0.04(+1.08%) |
Jun 30, 2005 | 3.514 | 3.575 | 3.484 | 3.484 | 142,910 | -0.05(-1.28%) |
Jun 29, 2005 | 3.545 | 3.620 | 3.477 | 3.530 | 174,306 | +0.02(+0.65%) |
Jun 28, 2005 | 3.447 | 3.514 | 3.439 | 3.507 | 112,097 | +0.05(+1.53%) |
Jun 27, 2005 | 3.432 | 3.522 | 3.424 | 3.454 | 130,742 | -0.02(-0.43%) |
Jun 24, 2005 | 3.416 | 3.507 | 3.386 | 3.469 | 622,878 | +0.04(+1.10%) |
Jun 23, 2005 | 3.545 | 3.552 | 3.432 | 3.432 | 177,023 | -0.13(-3.60%) |
Jun 22, 2005 | 3.545 | 3.567 | 3.469 | 3.560 | 104,961 | +0.05(+1.51%) |
Jun 21, 2005 | 3.454 | 3.545 | 3.424 | 3.507 | 129,575 | +0.08(+2.20%) |
Jun 20, 2005 | 3.439 | 3.469 | 3.432 | 3.432 | 102,512 | -0.02(-0.65%) |
Jun 17, 2005 | 3.545 | 3.545 | 3.432 | 3.454 | 194,865 | -0.05(-1.51%) |
Jun 16, 2005 | 3.484 | 3.537 | 3.462 | 3.507 | 158,229 | +0.02(+0.65%) |
Jun 15, 2005 | 3.499 | 3.545 | 3.432 | 3.484 | 202,491 | -0.05(-1.49%) |
Jun 14, 2005 | 3.514 | 3.567 | 3.499 | 3.537 | 164,036 | +0.00(+0.00%) |
Jun 13, 2005 | 3.582 | 3.635 | 3.477 | 3.537 | 145,660 | -0.02(-0.64%) |
Jun 10, 2005 | 3.560 | 3.582 | 3.514 | 3.560 | 85,834 | +0.02(+0.43%) |
Jun 09, 2005 | 3.507 | 3.560 | 3.439 | 3.545 | 120,653 | +0.06(+1.73%) |
Jun 08, 2005 | 3.477 | 3.522 | 3.447 | 3.484 | 131,003 | +0.01(+0.22%) |
Jun 07, 2005 | 3.462 | 3.507 | 3.447 | 3.477 | 157,449 | +0.06(+1.77%) |
Jun 06, 2005 | 3.371 | 3.439 | 3.371 | 3.416 | 147,155 | +0.02(+0.67%) |
Jun 03, 2005 | 3.394 | 3.432 | 3.371 | 3.394 | 83,229 | -0.03(-0.88%) |
Jun 02, 2005 | 3.394 | 3.424 | 3.364 | 3.424 | 178,951 | +0.03(+0.89%) |
Jun 01, 2005 | 3.341 | 3.394 | 3.333 | 3.394 | 150,231 | +0.08(+2.51%) |
May 31, 2005 | 3.303 | 3.341 | 3.273 | 3.311 | 485,003 | +0.02(+0.69%) |
May 27, 2005 | 3.303 | 3.303 | 3.273 | 3.288 | 79,474 | -0.02(-0.46%) |
May 26, 2005 | 3.266 | 3.311 | 3.266 | 3.303 | 68,004 | +0.02(+0.69%) |
May 25, 2005 | 3.281 | 3.311 | 3.266 | 3.281 | 94,262 | +0.00(+0.00%) |
May 24, 2005 | 3.205 | 3.303 | 3.205 | 3.281 | 228,856 | +0.06(+1.87%) |
May 23, 2005 | 3.175 | 3.235 | 3.152 | 3.220 | 541,986 | +0.05(+1.43%) |
May 20, 2005 | 3.213 | 3.273 | 3.160 | 3.175 | 198,373 | -0.08(-2.55%) |
May 19, 2005 | 3.213 | 3.326 | 3.213 | 3.258 | 76,962 | +0.00(+0.00%) |
May 18, 2005 | 3.281 | 3.303 | 3.232 | 3.258 | 101,831 | -0.02(-0.69%) |
May 17, 2005 | 3.183 | 3.281 | 3.168 | 3.281 | 59,935 | +0.09(+2.84%) |
May 16, 2005 | 3.243 | 3.266 | 3.168 | 3.190 | 157,915 | -0.04(-1.17%) |
May 13, 2005 | 3.251 | 3.296 | 3.175 | 3.228 | 141,088 | -0.05(-1.61%) |
May 12, 2005 | 3.243 | 3.303 | 3.235 | 3.281 | 40,903 | +0.04(+1.16%) |
May 11, 2005 | 3.273 | 3.333 | 3.183 | 3.243 | 161,748 | -0.05(-1.38%) |
May 10, 2005 | 3.386 | 3.447 | 3.273 | 3.288 | 95,263 | -0.13(-3.75%) |
May 09, 2005 | 3.318 | 3.416 | 3.258 | 3.416 | 95,410 | +0.12(+3.66%) |
May 06, 2005 | 3.364 | 3.424 | 3.243 | 3.296 | 143,954 | -0.11(-3.10%) |
May 05, 2005 | 3.401 | 3.469 | 3.281 | 3.401 | 147,014 | +0.01(+0.22%) |
May 04, 2005 | 3.311 | 3.454 | 3.281 | 3.394 | 140,924 | +0.08(+2.27%) |
May 03, 2005 | 3.175 | 3.394 | 3.168 | 3.318 | 421,789 | -0.02(-0.68%) |
May 02, 2005 | 3.175 | 3.349 | 3.145 | 3.341 | 99,565 | +0.17(+5.23%) |
Apr 29, 2005 | 3.205 | 3.296 | 3.175 | 3.175 | 422,275 | -0.03(-0.94%) |
Apr 28, 2005 | 3.424 | 3.454 | 3.115 | 3.205 | 549,492 | -0.23(-6.59%) |
Apr 27, 2005 | 3.432 | 3.499 | 3.394 | 3.432 | 61,455 | -0.01(-0.22%) |
Apr 26, 2005 | 3.469 | 3.537 | 3.439 | 3.439 | 116,125 | -0.06(-1.72%) |
Apr 25, 2005 | 3.439 | 3.499 | 3.432 | 3.499 | 55,973 | +0.04(+1.09%) |
Apr 22, 2005 | 3.432 | 3.469 | 3.416 | 3.462 | 90,542 | -0.01(-0.22%) |
Apr 21, 2005 | 3.379 | 3.469 | 3.379 | 3.469 | 97,120 | +0.09(+2.68%) |
Apr 20, 2005 | 3.469 | 3.477 | 3.361 | 3.379 | 112,370 | -0.08(-2.40%) |
Apr 19, 2005 | 3.386 | 3.499 | 3.379 | 3.462 | 171,886 | +0.08(+2.23%) |
Apr 18, 2005 | 3.394 | 3.432 | 3.356 | 3.386 | 133,466 | +0.01(+0.22%) |
Apr 15, 2005 | 3.394 | 3.424 | 3.356 | 3.379 | 116,776 | -0.02(-0.44%) |
Apr 14, 2005 | 3.394 | 3.439 | 3.379 | 3.394 | 111,126 | +0.00(+0.00%) |
Apr 13, 2005 | 3.522 | 3.522 | 3.394 | 3.394 | 169,522 | -0.11(-3.02%) |
Apr 12, 2005 | 3.401 | 3.545 | 3.394 | 3.499 | 128,659 | +0.08(+2.43%) |
Apr 11, 2005 | 3.416 | 3.454 | 3.392 | 3.416 | 89,392 | +0.00(+0.00%) |
Apr 08, 2005 | 3.477 | 3.499 | 3.401 | 3.416 | 89,462 | -0.08(-2.16%) |
Apr 07, 2005 | 3.484 | 3.545 | 3.469 | 3.492 | 61,698 | -0.02(-0.64%) |
Apr 06, 2005 | 3.545 | 3.582 | 3.462 | 3.514 | 112,654 | +0.03(+0.87%) |
Apr 05, 2005 | 3.499 | 3.552 | 3.439 | 3.484 | 97,319 | -0.05(-1.28%) |
Apr 04, 2005 | 3.462 | 3.582 | 3.447 | 3.530 | 89,030 | +0.07(+1.96%) |
Apr 01, 2005 | 3.582 | 3.665 | 3.439 | 3.462 | 148,528 | -0.14(-3.77%) |
Mar 31, 2005 | 3.552 | 3.620 | 3.469 | 3.597 | 236,460 | +0.02(+0.42%) |
Mar 30, 2005 | 3.522 | 3.613 | 3.492 | 3.582 | 133,569 | +0.04(+1.06%) |
Mar 29, 2005 | 3.530 | 3.582 | 3.432 | 3.545 | 125,938 | +0.07(+1.95%) |
Mar 28, 2005 | 3.432 | 3.507 | 3.349 | 3.477 | 191,751 | +0.02(+0.66%) |
Mar 24, 2005 | 3.454 | 3.605 | 3.401 | 3.454 | 198,567 | +0.05(+1.55%) |
Mar 23, 2005 | 3.530 | 3.560 | 3.386 | 3.401 | 355,145 | -0.14(-4.04%) |
Mar 22, 2005 | 3.684 | 3.748 | 3.545 | 3.545 | 301,764 | -0.16(-4.28%) |
Mar 21, 2005 | 3.462 | 3.718 | 3.439 | 3.703 | 326,340 | +0.21(+6.05%) |
Mar 18, 2005 | 3.590 | 3.590 | 3.432 | 3.492 | 279,991 | -0.06(-1.70%) |
Mar 17, 2005 | 3.484 | 3.582 | 3.477 | 3.552 | 234,128 | +0.02(+0.43%) |
Mar 16, 2005 | 3.605 | 3.673 | 3.530 | 3.537 | 233,947 | -0.08(-2.09%) |
Mar 15, 2005 | 3.733 | 3.742 | 3.545 | 3.613 | 287,008 | -0.10(-2.64%) |
Mar 14, 2005 | 3.763 | 3.824 | 3.665 | 3.711 | 259,973 | -0.08(-1.99%) |
Mar 11, 2005 | 3.733 | 3.854 | 3.703 | 3.786 | 244,383 | -0.01(-0.20%) |
Mar 10, 2005 | 3.771 | 3.801 | 3.733 | 3.794 | 171,455 | -0.02(-0.40%) |
Mar 09, 2005 | 3.846 | 3.884 | 3.756 | 3.809 | 189,993 | -0.05(-1.37%) |
Mar 08, 2005 | 3.959 | 3.959 | 3.861 | 3.861 | 248,235 | -0.06(-1.54%) |
Mar 07, 2005 | 3.877 | 3.959 | 3.778 | 3.922 | 209,724 | +0.00(+0.00%) |
Mar 04, 2005 | 3.959 | 3.959 | 3.869 | 3.922 | 206,464 | -0.02(-0.57%) |
Mar 03, 2005 | 3.959 | 4.035 | 3.824 | 3.944 | 361,358 | -0.04(-0.95%) |
Mar 02, 2005 | 3.869 | 4.103 | 3.851 | 3.982 | 443,651 | +0.04(+0.96%) |
Mar 01, 2005 | 3.801 | 3.967 | 3.801 | 3.944 | 707,071 | +0.11(+2.95%) |
Feb 28, 2005 | 3.771 | 3.846 | 3.733 | 3.831 | 510,195 | +0.02(+0.59%) |
Feb 25, 2005 | 3.741 | 3.831 | 3.741 | 3.809 | 620,840 | +0.12(+3.27%) |
Feb 24, 2005 | 3.537 | 3.718 | 3.537 | 3.688 | 347,603 | +0.12(+3.38%) |
Feb 23, 2005 | 3.484 | 3.590 | 3.484 | 3.567 | 170,019 | +0.06(+1.72%) |
Feb 22, 2005 | 3.545 | 3.582 | 3.499 | 3.507 | 273,860 | -0.05(-1.48%) |
Feb 18, 2005 | 3.567 | 3.613 | 3.530 | 3.560 | 150,759 | +0.03(+0.85%) |
Feb 17, 2005 | 3.620 | 3.620 | 3.484 | 3.530 | 126,294 | -0.06(-1.78%) |
Feb 16, 2005 | 3.545 | 3.620 | 3.530 | 3.594 | 268,148 | +0.01(+0.32%) |
Feb 15, 2005 | 3.620 | 3.620 | 3.507 | 3.582 | 279,348 | +0.04(+1.06%) |
Feb 14, 2005 | 3.620 | 3.620 | 3.469 | 3.545 | 238,719 | -0.06(-1.67%) |
Feb 11, 2005 | 3.394 | 3.620 | 3.379 | 3.605 | 564,336 | +0.27(+8.14%) |
Feb 10, 2005 | 3.432 | 3.432 | 3.311 | 3.333 | 303,571 | -0.06(-1.78%) |
Feb 09, 2005 | 3.394 | 3.432 | 3.386 | 3.394 | 153,201 | +0.00(+0.00%) |
Feb 08, 2005 | 3.394 | 3.447 | 3.379 | 3.394 | 423,520 | +0.01(+0.22%) |
Feb 07, 2005 | 3.432 | 3.462 | 3.379 | 3.386 | 353,317 | -0.05(-1.32%) |
Feb 04, 2005 | 3.401 | 3.447 | 3.401 | 3.432 | 391,058 | +0.03(+0.89%) |
Feb 03, 2005 | 3.439 | 3.447 | 3.318 | 3.401 | 591,975 | -0.04(-1.10%) |
Feb 02, 2005 | 3.492 | 3.496 | 3.394 | 3.439 | 450,837 | -0.05(-1.30%) |
Feb 01, 2005 | 3.605 | 3.650 | 3.394 | 3.484 | 1,961,551 | -0.15(-4.25%) |
Jan 31, 2005 | 3.658 | 3.733 | 3.605 | 3.639 | 238,843 | -0.02(-0.52%) |
Jan 28, 2005 | 3.582 | 3.680 | 3.582 | 3.658 | 186,763 | +0.06(+1.68%) |
Jan 27, 2005 | 3.522 | 3.861 | 3.492 | 3.597 | 734,172 | +0.17(+5.07%) |
Jan 26, 2005 | 3.349 | 3.477 | 3.318 | 3.424 | 83,437 | +0.08(+2.25%) |
Jan 25, 2005 | 3.318 | 3.394 | 3.273 | 3.349 | 116,463 | +0.08(+2.30%) |
Jan 24, 2005 | 3.394 | 3.484 | 3.258 | 3.273 | 306,636 | -0.09(-2.69%) |
Jan 21, 2005 | 3.394 | 3.454 | 3.356 | 3.364 | 84,214 | -0.03(-0.89%) |
Jan 20, 2005 | 3.394 | 3.484 | 3.386 | 3.394 | 173,794 | -0.02(-0.66%) |
Jan 19, 2005 | 3.537 | 3.537 | 3.394 | 3.416 | 148,880 | -0.09(-2.58%) |
Jan 18, 2005 | 3.432 | 3.537 | 3.364 | 3.507 | 155,898 | +0.09(+2.65%) |
Jan 14, 2005 | 3.311 | 3.432 | 3.311 | 3.416 | 108,265 | +0.06(+1.80%) |
Jan 13, 2005 | 3.386 | 3.409 | 3.311 | 3.356 | 121,365 | -0.01(-0.22%) |
Jan 12, 2005 | 3.371 | 3.379 | 3.281 | 3.364 | 134,085 | +0.03(+0.91%) |
Jan 11, 2005 | 3.371 | 3.371 | 3.258 | 3.333 | 142,165 | -0.04(-1.12%) |
Jan 10, 2005 | 3.379 | 3.462 | 3.349 | 3.371 | 198,352 | -0.01(-0.22%) |
Jan 07, 2005 | 3.499 | 3.545 | 3.318 | 3.379 | 319,134 | -0.12(-3.45%) |
Jan 06, 2005 | 3.507 | 3.537 | 3.409 | 3.499 | 682,103 | +0.05(+1.53%) |
Jan 05, 2005 | 3.688 | 3.733 | 3.409 | 3.447 | 1,721,326 | -0.32(-8.60%) |
Jan 04, 2005 | 3.782 | 3.839 | 3.688 | 3.771 | 271,794 | -0.02(-0.40%) |
Jan 03, 2005 | 3.929 | 3.952 | 3.778 | 3.786 | 366,966 | -0.05(-1.18%) |
Dec 31, 2004 | 3.854 | 3.877 | 3.816 | 3.831 | 146,516 | -0.02(-0.59%) |
Dec 30, 2004 | 3.756 | 3.907 | 3.756 | 3.854 | 277,651 | +0.10(+2.61%) |
Dec 29, 2004 | 3.748 | 3.786 | 3.711 | 3.756 | 168,261 | -0.02(-0.40%) |
Dec 28, 2004 | 3.771 | 3.778 | 3.703 | 3.771 | 200,216 | +0.00(+0.00%) |
Dec 27, 2004 | 3.778 | 3.801 | 3.665 | 3.771 | 196,106 | +0.04(+1.01%) |
Dec 23, 2004 | 3.816 | 3.816 | 3.733 | 3.733 | 139,355 | +0.00(+0.00%) |
Dec 22, 2004 | 3.756 | 3.831 | 3.718 | 3.733 | 345,406 | -0.03(-0.80%) |
Dec 21, 2004 | 3.809 | 3.809 | 3.719 | 3.763 | 118,538 | +0.03(+0.81%) |
Dec 20, 2004 | 3.816 | 3.831 | 3.711 | 3.733 | 210,426 | -0.02(-0.40%) |
Dec 17, 2004 | 3.756 | 3.809 | 3.696 | 3.748 | 165,079 | -0.01(-0.20%) |
Dec 16, 2004 | 3.809 | 3.809 | 3.741 | 3.756 | 148,372 | +0.00(+0.00%) |
Dec 15, 2004 | 3.696 | 3.831 | 3.696 | 3.756 | 179,266 | -0.06(-1.58%) |
Dec 14, 2004 | 3.711 | 3.824 | 3.696 | 3.816 | 104,483 | +0.08(+2.22%) |
Dec 13, 2004 | 3.884 | 3.907 | 3.726 | 3.733 | 205,918 | -0.14(-3.70%) |
Dec 10, 2004 | 3.816 | 3.899 | 3.771 | 3.877 | 302,844 | +0.07(+1.78%) |
Dec 09, 2004 | 3.854 | 3.861 | 3.696 | 3.809 | 218,381 | -0.04(-0.98%) |
Dec 08, 2004 | 3.824 | 3.861 | 3.763 | 3.846 | 458,376 | +0.10(+2.62%) |
Dec 07, 2004 | 3.771 | 3.899 | 3.696 | 3.748 | 554,772 | -0.01(-0.20%) |
Dec 06, 2004 | 3.643 | 3.824 | 3.575 | 3.756 | 594,550 | +0.20(+5.73%) |
Dec 03, 2004 | 3.484 | 3.597 | 3.469 | 3.552 | 359,991 | +0.05(+1.29%) |
Dec 02, 2004 | 3.545 | 3.650 | 3.492 | 3.507 | 323,793 | -0.02(-0.64%) |
Dec 01, 2004 | 3.492 | 3.643 | 3.484 | 3.530 | 649,709 | +0.06(+1.85%) |
Nov 30, 2004 | 3.424 | 3.567 | 3.401 | 3.465 | 287,463 | -0.02(-0.54%) |
Nov 29, 2004 | 3.673 | 3.673 | 3.439 | 3.484 | 872,466 | -0.14(-3.75%) |
Nov 26, 2004 | 3.643 | 3.658 | 3.582 | 3.620 | 116,417 | +0.05(+1.27%) |
Nov 24, 2004 | 3.530 | 3.650 | 3.530 | 3.575 | 460,895 | -0.05(-1.46%) |
Nov 23, 2004 | 3.726 | 3.801 | 3.552 | 3.628 | 321,539 | -0.13(-3.41%) |
Nov 22, 2004 | 3.733 | 3.763 | 3.620 | 3.756 | 148,770 | +0.02(+0.61%) |
Nov 19, 2004 | 3.718 | 3.824 | 3.703 | 3.733 | 301,252 | -0.10(-2.56%) |
Nov 18, 2004 | 3.726 | 3.839 | 3.696 | 3.831 | 340,765 | +0.05(+1.40%) |
Nov 17, 2004 | 3.748 | 3.801 | 3.597 | 3.778 | 496,696 | +0.08(+2.24%) |
Nov 16, 2004 | 3.613 | 3.741 | 3.537 | 3.696 | 446,840 | +0.12(+3.38%) |
Nov 15, 2004 | 3.409 | 3.590 | 3.341 | 3.575 | 751,408 | +0.10(+2.82%) |
Nov 12, 2004 | 3.462 | 3.507 | 3.318 | 3.477 | 328,302 | +0.05(+1.54%) |
Nov 11, 2004 | 3.439 | 3.439 | 3.379 | 3.424 | 263,596 | +0.05(+1.57%) |
Nov 10, 2004 | 3.341 | 3.394 | 3.288 | 3.371 | 368,610 | +0.08(+2.29%) |
Nov 09, 2004 | 3.311 | 3.349 | 3.235 | 3.296 | 545,888 | +0.02(+0.69%) |
Nov 08, 2004 | 3.288 | 3.311 | 3.122 | 3.273 | 913,968 | +0.14(+4.58%) |
Nov 05, 2004 | 3.273 | 3.333 | 3.122 | 3.130 | 332,014 | -0.18(-5.47%) |
Nov 04, 2004 | 3.356 | 3.356 | 3.213 | 3.311 | 152,880 | -0.01(-0.23%) |
Nov 03, 2004 | 3.318 | 3.318 | 3.205 | 3.318 | 300,589 | +0.11(+3.53%) |
Nov 02, 2004 | 3.341 | 3.341 | 3.175 | 3.205 | 174,758 | -0.04(-1.16%) |
Nov 01, 2004 | 3.296 | 3.326 | 3.168 | 3.243 | 309,473 | +0.07(+2.14%) |
Oct 29, 2004 | 3.213 | 3.333 | 3.168 | 3.175 | 270,225 | -0.07(-2.09%) |
Oct 28, 2004 | 3.394 | 3.545 | 3.160 | 3.243 | 1,000,154 | -0.17(-4.87%) |
Oct 27, 2004 | 3.477 | 3.560 | 3.401 | 3.409 | 276,988 | -0.02(-0.44%) |
Oct 26, 2004 | 3.469 | 3.569 | 3.416 | 3.424 | 236,149 | -0.05(-1.52%) |
Oct 25, 2004 | 3.379 | 3.575 | 3.364 | 3.477 | 258,955 | +0.05(+1.54%) |
Oct 22, 2004 | 3.552 | 3.635 | 3.394 | 3.424 | 322,070 | -0.16(-4.42%) |
Oct 21, 2004 | 3.741 | 3.741 | 3.560 | 3.582 | 331,882 | -0.10(-2.66%) |
Oct 20, 2004 | 3.613 | 3.726 | 3.590 | 3.680 | 234,027 | +0.05(+1.25%) |
Oct 19, 2004 | 3.665 | 3.778 | 3.628 | 3.635 | 179,531 | -0.06(-1.63%) |
Oct 18, 2004 | 3.726 | 3.726 | 3.643 | 3.696 | 237,342 | +0.03(+0.82%) |
Oct 15, 2004 | 3.726 | 3.733 | 3.658 | 3.665 | 260,016 | +0.01(+0.21%) |
Oct 14, 2004 | 3.665 | 3.786 | 3.635 | 3.658 | 397,781 | -0.07(-1.82%) |
Oct 13, 2004 | 3.877 | 3.914 | 3.696 | 3.726 | 208,304 | -0.05(-1.40%) |
Oct 12, 2004 | 3.771 | 3.892 | 3.771 | 3.778 | 271,684 | -0.09(-2.34%) |
Oct 11, 2004 | 3.922 | 3.922 | 3.816 | 3.869 | 78,628 | +0.02(+0.59%) |
Oct 08, 2004 | 3.809 | 3.959 | 3.786 | 3.846 | 167,200 | +0.00(+0.00%) |
Oct 07, 2004 | 3.846 | 3.975 | 3.809 | 3.846 | 191,995 | -0.02(-0.39%) |
Oct 06, 2004 | 3.975 | 4.051 | 3.831 | 3.861 | 157,919 | -0.05(-1.35%) |
Oct 05, 2004 | 3.809 | 3.997 | 3.786 | 3.914 | 346,202 | +0.09(+2.37%) |
Oct 04, 2004 | 4.223 | 4.223 | 3.628 | 3.824 | 1,534,241 | -0.32(-7.82%) |