Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.692 | 3.917 | 3.692 | 3.778 | 202,784 | +0.09(+2.31%) |
Oct 28, 2005 | 3.700 | 3.723 | 3.568 | 3.692 | 272,398 | -0.01(-0.21%) |
Oct 27, 2005 | 3.879 | 3.902 | 3.677 | 3.700 | 326,543 | -0.13(-3.44%) |
Oct 26, 2005 | 3.948 | 3.995 | 3.770 | 3.832 | 474,796 | -0.10(-2.56%) |
Oct 25, 2005 | 3.793 | 3.987 | 3.778 | 3.933 | 843,881 | +0.21(+5.62%) |
Oct 24, 2005 | 3.599 | 3.723 | 3.483 | 3.723 | 394,739 | +0.06(+1.70%) |
Oct 21, 2005 | 3.460 | 3.708 | 3.336 | 3.661 | 526,749 | +0.12(+3.28%) |
Oct 20, 2005 | 3.847 | 3.894 | 3.514 | 3.545 | 621,631 | -0.29(-7.68%) |
Oct 19, 2005 | 3.941 | 3.964 | 3.762 | 3.840 | 574,061 | -0.12(-3.13%) |
Oct 18, 2005 | 4.142 | 4.189 | 3.886 | 3.964 | 376,433 | -0.20(-4.84%) |
Oct 17, 2005 | 4.228 | 4.328 | 4.150 | 4.166 | 247,131 | +0.00(+0.00%) |
Oct 14, 2005 | 4.034 | 4.243 | 4.018 | 4.166 | 501,739 | +0.14(+3.47%) |
Oct 13, 2005 | 4.290 | 4.290 | 3.964 | 4.026 | 709,551 | -0.27(-6.32%) |
Oct 12, 2005 | 4.646 | 4.646 | 4.282 | 4.297 | 673,842 | -0.33(-7.20%) |
Oct 11, 2005 | 4.313 | 4.646 | 4.313 | 4.631 | 478,405 | +0.33(+7.57%) |
Oct 10, 2005 | 4.654 | 4.654 | 4.266 | 4.305 | 372,952 | -0.17(-3.81%) |
Oct 07, 2005 | 4.507 | 4.515 | 4.460 | 4.476 | 374,242 | +0.00(+0.00%) |
Oct 06, 2005 | 4.685 | 4.685 | 4.460 | 4.476 | 718,189 | -0.21(-4.47%) |
Oct 05, 2005 | 4.654 | 4.732 | 4.453 | 4.685 | 1,116,280 | +0.02(+0.33%) |
Oct 04, 2005 | 4.794 | 4.802 | 4.662 | 4.670 | 549,954 | -0.14(-2.90%) |
Oct 03, 2005 | 4.887 | 4.910 | 4.771 | 4.809 | 339,048 | -0.07(-1.43%) |
Sep 30, 2005 | 4.910 | 4.926 | 4.856 | 4.879 | 235,271 | -0.05(-0.94%) |
Sep 29, 2005 | 4.887 | 5.042 | 4.887 | 4.926 | 482,402 | +0.00(+0.00%) |
Sep 28, 2005 | 4.972 | 4.972 | 4.856 | 4.926 | 324,609 | -0.04(-0.78%) |
Sep 27, 2005 | 5.019 | 5.019 | 4.864 | 4.964 | 257,960 | -0.04(-0.78%) |
Sep 26, 2005 | 4.895 | 5.011 | 4.809 | 5.003 | 351,424 | +0.12(+2.38%) |
Sep 23, 2005 | 4.887 | 5.042 | 4.732 | 4.887 | 430,707 | -0.12(-2.33%) |
Sep 22, 2005 | 5.298 | 5.298 | 4.848 | 5.003 | 745,776 | -0.21(-4.02%) |
Sep 21, 2005 | 5.236 | 5.391 | 4.972 | 5.213 | 969,445 | +0.27(+5.49%) |
Sep 20, 2005 | 4.871 | 4.980 | 4.864 | 4.941 | 542,863 | +0.07(+1.43%) |
Sep 19, 2005 | 4.693 | 4.879 | 4.623 | 4.871 | 618,021 | +0.26(+5.72%) |
Sep 16, 2005 | 4.608 | 4.631 | 4.561 | 4.608 | 535,902 | -0.02(-0.50%) |
Sep 15, 2005 | 4.724 | 4.724 | 4.569 | 4.631 | 381,332 | -0.07(-1.49%) |
Sep 14, 2005 | 4.724 | 4.794 | 4.677 | 4.701 | 379,269 | +0.02(+0.33%) |
Sep 13, 2005 | 4.732 | 4.747 | 4.670 | 4.685 | 261,698 | +0.01(+0.17%) |
Sep 12, 2005 | 4.747 | 4.794 | 4.615 | 4.677 | 848,135 | -0.09(-1.79%) |
Sep 09, 2005 | 4.693 | 4.817 | 4.670 | 4.763 | 317,777 | +0.06(+1.32%) |
Sep 08, 2005 | 4.771 | 4.802 | 4.677 | 4.701 | 258,733 | -0.06(-1.30%) |
Sep 07, 2005 | 4.778 | 4.856 | 4.716 | 4.763 | 330,797 | -0.04(-0.81%) |
Sep 06, 2005 | 4.848 | 4.887 | 4.732 | 4.802 | 478,148 | -0.09(-1.90%) |
Sep 02, 2005 | 5.003 | 5.081 | 4.856 | 4.895 | 436,121 | -0.09(-1.87%) |
Sep 01, 2005 | 4.833 | 5.011 | 4.833 | 4.988 | 648,961 | +0.16(+3.21%) |
Aug 31, 2005 | 4.864 | 4.887 | 4.786 | 4.833 | 482,273 | -0.02(-0.32%) |
Aug 30, 2005 | 4.902 | 4.972 | 4.771 | 4.848 | 321,386 | -0.02(-0.32%) |
Aug 29, 2005 | 4.918 | 4.996 | 4.786 | 4.864 | 453,654 | +0.14(+2.96%) |
Aug 26, 2005 | 4.825 | 4.918 | 4.693 | 4.724 | 458,424 | -0.12(-2.56%) |
Aug 25, 2005 | 5.065 | 5.158 | 4.833 | 4.848 | 727,213 | -0.19(-3.85%) |
Aug 24, 2005 | 4.848 | 5.042 | 4.778 | 5.042 | 412,916 | +0.18(+3.67%) |
Aug 23, 2005 | 5.019 | 5.065 | 4.778 | 4.864 | 320,871 | -0.10(-2.03%) |
Aug 22, 2005 | 4.910 | 4.996 | 4.864 | 4.964 | 429,031 | +0.17(+3.56%) |
Aug 19, 2005 | 4.615 | 4.817 | 4.592 | 4.794 | 356,193 | +0.19(+4.22%) |
Aug 18, 2005 | 4.639 | 4.639 | 4.538 | 4.600 | 390,098 | -0.03(-0.67%) |
Aug 17, 2005 | 4.693 | 4.786 | 4.584 | 4.631 | 938,248 | -0.14(-2.93%) |
Aug 16, 2005 | 4.926 | 4.933 | 4.771 | 4.771 | 326,285 | -0.17(-3.45%) |
Aug 15, 2005 | 5.073 | 5.112 | 4.926 | 4.941 | 220,187 | -0.12(-2.45%) |
Aug 12, 2005 | 5.027 | 5.213 | 5.011 | 5.065 | 380,816 | +0.03(+0.62%) |
Aug 11, 2005 | 4.972 | 5.057 | 4.941 | 5.034 | 453,911 | +0.09(+1.88%) |
Aug 10, 2005 | 4.949 | 4.957 | 4.809 | 4.941 | 620,470 | +0.01(+0.16%) |
Aug 09, 2005 | 5.003 | 5.058 | 4.926 | 4.933 | 303,080 | -0.05(-1.09%) |
Aug 08, 2005 | 4.871 | 5.127 | 4.825 | 4.988 | 487,558 | +0.15(+3.05%) |
Aug 05, 2005 | 4.879 | 4.933 | 4.747 | 4.840 | 384,813 | -0.07(-1.42%) |
Aug 04, 2005 | 4.980 | 5.019 | 4.895 | 4.910 | 372,050 | -0.05(-1.09%) |
Aug 03, 2005 | 5.027 | 5.089 | 4.887 | 4.964 | 582,054 | -0.05(-1.08%) |
Aug 02, 2005 | 5.275 | 5.283 | 4.871 | 5.019 | 1,120,921 | -0.26(-4.85%) |
Aug 01, 2005 | 5.352 | 5.376 | 5.189 | 5.275 | 667,267 | +0.04(+0.74%) |
Jul 29, 2005 | 5.081 | 5.391 | 5.050 | 5.236 | 1,201,493 | +0.26(+5.30%) |
Jul 28, 2005 | 4.833 | 4.980 | 4.833 | 4.972 | 418,202 | +0.16(+3.22%) |
Jul 27, 2005 | 4.693 | 4.840 | 4.693 | 4.817 | 341,884 | +0.09(+1.80%) |
Jul 26, 2005 | 4.693 | 4.732 | 4.615 | 4.732 | 349,877 | +0.03(+0.66%) |
Jul 25, 2005 | 4.794 | 4.809 | 4.538 | 4.701 | 1,067,292 | -0.12(-2.42%) |
Jul 22, 2005 | 4.848 | 4.902 | 4.747 | 4.817 | 457,263 | -0.07(-1.43%) |
Jul 21, 2005 | 4.895 | 4.964 | 4.848 | 4.887 | 406,857 | -0.04(-0.79%) |
Jul 20, 2005 | 4.926 | 5.027 | 4.794 | 4.926 | 420,522 | +0.05(+1.11%) |
Jul 19, 2005 | 4.957 | 4.957 | 4.840 | 4.871 | 410,854 | -0.04(-0.79%) |
Jul 18, 2005 | 5.057 | 5.057 | 4.794 | 4.910 | 570,838 | -0.14(-2.76%) |
Jul 15, 2005 | 5.042 | 5.104 | 5.003 | 5.050 | 372,437 | -0.05(-0.91%) |
Jul 14, 2005 | 5.252 | 5.298 | 5.065 | 5.096 | 588,628 | -0.15(-2.81%) |
Jul 13, 2005 | 5.422 | 5.445 | 5.244 | 5.244 | 573,158 | -0.16(-2.87%) |
Jul 12, 2005 | 5.337 | 5.492 | 5.337 | 5.399 | 760,989 | +0.09(+1.61%) |
Jul 11, 2005 | 5.337 | 5.438 | 5.275 | 5.314 | 473,764 | -0.07(-1.30%) |
Jul 08, 2005 | 5.469 | 5.507 | 5.337 | 5.383 | 314,296 | -0.09(-1.56%) |
Jul 07, 2005 | 5.321 | 5.492 | 5.213 | 5.469 | 496,840 | +0.06(+1.15%) |
Jul 06, 2005 | 5.407 | 5.546 | 5.290 | 5.407 | 570,709 | +0.01(+0.14%) |
Jul 05, 2005 | 5.236 | 5.438 | 5.197 | 5.399 | 587,210 | +0.22(+4.35%) |
Jul 01, 2005 | 5.127 | 5.236 | 5.027 | 5.174 | 236,044 | +0.05(+0.91%) |
Jun 30, 2005 | 4.980 | 5.174 | 4.980 | 5.127 | 332,602 | +0.07(+1.38%) |
Jun 29, 2005 | 5.120 | 5.120 | 4.817 | 5.058 | 918,523 | -0.04(-0.76%) |
Jun 28, 2005 | 5.616 | 5.670 | 5.042 | 5.096 | 1,714,062 | -0.51(-9.13%) |
Jun 27, 2005 | 5.360 | 5.701 | 5.360 | 5.608 | 1,055,690 | +0.25(+4.63%) |
Jun 24, 2005 | 5.368 | 5.461 | 5.275 | 5.360 | 336,985 | -0.04(-0.72%) |
Jun 23, 2005 | 5.352 | 5.476 | 5.352 | 5.399 | 544,539 | +0.05(+0.87%) |
Jun 22, 2005 | 5.345 | 5.368 | 5.290 | 5.352 | 431,609 | +0.01(+0.15%) |
Jun 21, 2005 | 5.407 | 5.430 | 5.306 | 5.345 | 552,661 | -0.05(-1.01%) |
Jun 20, 2005 | 5.306 | 5.469 | 5.259 | 5.399 | 790,897 | +0.24(+4.66%) |
Jun 17, 2005 | 5.081 | 5.158 | 5.042 | 5.158 | 653,473 | +0.16(+3.10%) |
Jun 16, 2005 | 5.027 | 5.042 | 4.972 | 5.003 | 331,313 | +0.01(+0.16%) |
Jun 15, 2005 | 4.895 | 5.042 | 4.895 | 4.996 | 344,591 | +0.12(+2.55%) |
Jun 14, 2005 | 5.058 | 5.081 | 4.732 | 4.871 | 684,284 | -0.14(-2.79%) |
Jun 13, 2005 | 4.972 | 5.042 | 4.926 | 5.011 | 629,237 | +0.09(+1.89%) |
Jun 10, 2005 | 4.732 | 4.949 | 4.732 | 4.918 | 755,445 | +0.20(+4.28%) |
Jun 09, 2005 | 4.577 | 4.740 | 4.499 | 4.716 | 567,099 | +0.22(+4.83%) |
Jun 08, 2005 | 4.344 | 4.623 | 4.290 | 4.499 | 480,597 | +0.16(+3.57%) |
Jun 07, 2005 | 4.732 | 4.755 | 4.344 | 4.344 | 679,514 | -0.33(-6.98%) |
Jun 06, 2005 | 4.499 | 4.685 | 4.460 | 4.670 | 653,473 | +0.36(+8.27%) |
Jun 03, 2005 | 4.158 | 4.336 | 4.158 | 4.313 | 308,366 | +0.18(+4.32%) |
Jun 02, 2005 | 4.158 | 4.266 | 4.111 | 4.134 | 392,419 | -0.04(-0.93%) |
Jun 01, 2005 | 3.995 | 4.189 | 3.995 | 4.173 | 269,175 | +0.22(+5.49%) |
May 31, 2005 | 4.166 | 4.228 | 3.933 | 3.956 | 422,456 | -0.15(-3.59%) |
May 27, 2005 | 3.995 | 4.166 | 3.956 | 4.103 | 478,663 | +0.24(+6.22%) |
May 26, 2005 | 3.537 | 3.879 | 3.537 | 3.863 | 594,945 | +0.33(+9.21%) |
May 25, 2005 | 3.475 | 3.584 | 3.429 | 3.537 | 433,156 | +0.10(+2.93%) |
May 24, 2005 | 3.343 | 3.483 | 3.328 | 3.436 | 460,228 | +0.07(+2.07%) |
May 23, 2005 | 3.483 | 3.553 | 3.273 | 3.367 | 408,017 | -0.10(-2.91%) |
May 20, 2005 | 3.483 | 3.568 | 3.374 | 3.467 | 376,691 | -0.02(-0.45%) |
May 19, 2005 | 3.553 | 3.654 | 3.483 | 3.483 | 224,313 | -0.02(-0.66%) |
May 18, 2005 | 3.692 | 3.809 | 3.460 | 3.506 | 558,333 | -0.19(-5.04%) |
May 17, 2005 | 3.560 | 3.716 | 3.529 | 3.692 | 358,772 | +0.14(+3.93%) |
May 16, 2005 | 3.762 | 3.762 | 3.413 | 3.553 | 947,014 | -0.26(-6.91%) |
May 13, 2005 | 3.879 | 3.956 | 3.801 | 3.816 | 290,446 | -0.07(-1.80%) |
May 12, 2005 | 4.041 | 4.096 | 3.723 | 3.886 | 643,031 | -0.22(-5.47%) |
May 11, 2005 | 4.228 | 4.282 | 4.072 | 4.111 | 232,048 | -0.16(-3.64%) |
May 10, 2005 | 4.228 | 4.437 | 4.212 | 4.266 | 357,225 | +0.06(+1.48%) |
May 09, 2005 | 3.972 | 4.228 | 3.972 | 4.204 | 426,195 | +0.21(+5.24%) |
May 06, 2005 | 3.972 | 4.026 | 3.956 | 3.995 | 291,220 | +0.04(+0.98%) |
May 05, 2005 | 4.010 | 4.111 | 3.925 | 3.956 | 269,175 | -0.03(-0.78%) |
May 04, 2005 | 3.995 | 4.026 | 3.847 | 3.987 | 511,021 | +0.00(+0.00%) |
May 03, 2005 | 4.251 | 4.251 | 3.925 | 3.987 | 485,625 | -0.26(-6.03%) |
May 02, 2005 | 3.987 | 4.259 | 3.972 | 4.243 | 477,116 | +0.22(+5.60%) |
Apr 29, 2005 | 4.228 | 4.344 | 3.879 | 4.018 | 826,993 | -0.20(-4.78%) |
Apr 28, 2005 | 4.235 | 4.328 | 4.189 | 4.220 | 576,381 | -0.25(-5.56%) |
Apr 27, 2005 | 4.771 | 4.848 | 4.421 | 4.468 | 1,071,031 | -0.26(-5.57%) |
Apr 26, 2005 | 4.600 | 4.763 | 4.577 | 4.732 | 894,932 | +0.12(+2.69%) |
Apr 25, 2005 | 4.453 | 4.724 | 4.453 | 4.608 | 1,165,010 | +0.17(+3.85%) |
Apr 22, 2005 | 4.344 | 4.569 | 4.344 | 4.437 | 1,020,882 | +0.34(+8.33%) |
Apr 21, 2005 | 3.879 | 4.111 | 3.879 | 4.096 | 548,407 | +0.11(+2.72%) |
Apr 20, 2005 | 4.127 | 4.359 | 3.941 | 3.987 | 939,923 | -0.09(-2.10%) |
Apr 19, 2005 | 3.739 | 4.088 | 3.739 | 4.072 | 702,074 | +0.31(+8.25%) |
Apr 18, 2005 | 4.220 | 4.220 | 3.685 | 3.762 | 1,286,578 | -0.43(-10.19%) |
Apr 15, 2005 | 4.228 | 4.266 | 4.072 | 4.189 | 606,290 | -0.12(-2.70%) |
Apr 14, 2005 | 4.352 | 4.460 | 4.274 | 4.305 | 491,297 | -0.09(-2.12%) |
Apr 13, 2005 | 4.429 | 4.507 | 4.259 | 4.398 | 832,279 | -0.07(-1.56%) |
Apr 12, 2005 | 4.685 | 4.685 | 4.453 | 4.468 | 563,877 | -0.19(-4.16%) |
Apr 11, 2005 | 4.771 | 4.771 | 4.553 | 4.662 | 685,057 | -0.15(-3.06%) |
Apr 08, 2005 | 4.926 | 4.949 | 4.771 | 4.809 | 376,949 | -0.12(-2.36%) |
Apr 07, 2005 | 5.073 | 5.120 | 4.879 | 4.926 | 339,048 | -0.10(-2.01%) |
Apr 06, 2005 | 4.833 | 5.127 | 4.802 | 5.027 | 467,705 | +0.15(+3.02%) |
Apr 05, 2005 | 4.964 | 4.964 | 4.771 | 4.879 | 542,477 | -0.14(-2.78%) |
Apr 04, 2005 | 5.135 | 5.158 | 5.003 | 5.019 | 428,128 | -0.12(-2.27%) |
Apr 01, 2005 | 5.166 | 5.213 | 5.011 | 5.135 | 555,497 | +0.16(+3.28%) |
Mar 31, 2005 | 4.639 | 5.073 | 4.639 | 4.972 | 889,646 | +0.35(+7.55%) |
Mar 30, 2005 | 4.592 | 4.646 | 4.297 | 4.623 | 1,215,416 | -0.02(-0.50%) |
Mar 29, 2005 | 4.771 | 4.926 | 4.646 | 4.646 | 512,439 | -0.12(-2.44%) |
Mar 28, 2005 | 4.848 | 4.949 | 4.763 | 4.763 | 235,142 | -0.09(-1.76%) |
Mar 24, 2005 | 4.848 | 5.019 | 4.740 | 4.848 | 418,589 | -0.06(-1.26%) |
Mar 23, 2005 | 5.158 | 5.158 | 4.794 | 4.910 | 879,075 | -0.26(-5.10%) |
Mar 22, 2005 | 5.166 | 5.352 | 5.158 | 5.174 | 462,678 | -0.04(-0.74%) |
Mar 21, 2005 | 5.352 | 5.484 | 5.197 | 5.213 | 1,200,591 | -0.10(-1.90%) |
Mar 18, 2005 | 5.112 | 5.314 | 5.042 | 5.314 | 886,166 | +0.29(+5.71%) |
Mar 17, 2005 | 4.740 | 5.027 | 4.740 | 5.027 | 1,292,121 | +0.33(+6.93%) |
Mar 16, 2005 | 4.538 | 4.724 | 4.111 | 4.701 | 1,660,691 | +0.09(+2.02%) |
Mar 15, 2005 | 5.003 | 5.034 | 4.553 | 4.608 | 1,554,722 | -0.29(-5.86%) |
Mar 14, 2005 | 5.081 | 5.158 | 4.809 | 4.895 | 545,699 | -0.18(-3.52%) |
Mar 11, 2005 | 4.825 | 5.158 | 4.577 | 5.073 | 1,450,429 | +0.19(+3.97%) |
Mar 10, 2005 | 5.647 | 5.647 | 4.732 | 4.879 | 2,103,903 | -0.68(-12.27%) |
Mar 09, 2005 | 5.376 | 5.779 | 5.360 | 5.562 | 1,231,531 | +0.22(+4.06%) |
Mar 08, 2005 | 5.166 | 5.500 | 5.166 | 5.345 | 882,814 | +0.14(+2.68%) |
Mar 07, 2005 | 5.546 | 5.546 | 5.058 | 5.205 | 2,037,382 | -0.34(-6.15%) |
Mar 04, 2005 | 5.748 | 5.888 | 5.438 | 5.546 | 1,612,734 | -0.23(-4.03%) |
Mar 03, 2005 | 5.973 | 6.027 | 5.704 | 5.779 | 827,380 | -0.19(-3.25%) |
Mar 02, 2005 | 5.942 | 6.190 | 5.872 | 5.973 | 1,000,772 | +0.04(+0.65%) |
Mar 01, 2005 | 5.476 | 6.027 | 5.430 | 5.934 | 1,414,462 | +0.23(+4.08%) |
Feb 28, 2005 | 7.105 | 7.664 | 4.964 | 5.701 | 6,361,213 | -1.27(-18.24%) |
Feb 25, 2005 | 6.586 | 6.974 | 6.361 | 6.974 | 899,057 | +0.40(+6.01%) |
Feb 24, 2005 | 6.624 | 6.756 | 6.400 | 6.578 | 656,438 | -0.02(-0.35%) |
Feb 23, 2005 | 6.787 | 6.787 | 6.322 | 6.601 | 1,298,051 | +0.02(+0.35%) |
Feb 22, 2005 | 7.214 | 7.447 | 6.438 | 6.578 | 2,440,630 | +0.61(+10.27%) |
Feb 18, 2005 | 5.639 | 5.965 | 5.624 | 5.965 | 964,804 | +0.44(+8.01%) |
Feb 17, 2005 | 5.368 | 5.632 | 5.321 | 5.523 | 693,952 | +0.22(+4.09%) |
Feb 16, 2005 | 5.252 | 5.314 | 5.213 | 5.306 | 382,234 | +0.05(+0.89%) |
Feb 15, 2005 | 5.267 | 5.283 | 5.151 | 5.259 | 359,030 | +0.06(+1.19%) |
Feb 14, 2005 | 5.151 | 5.314 | 5.143 | 5.197 | 299,986 | +0.06(+1.21%) |
Feb 11, 2005 | 5.096 | 5.158 | 5.042 | 5.135 | 265,566 | +0.05(+0.91%) |
Feb 10, 2005 | 4.957 | 5.089 | 4.949 | 5.089 | 387,004 | +0.16(+3.14%) |
Feb 09, 2005 | 4.964 | 5.096 | 4.794 | 4.933 | 646,898 | -0.05(-0.93%) |
Feb 08, 2005 | 5.236 | 5.236 | 4.856 | 4.980 | 976,278 | -0.26(-4.89%) |
Feb 07, 2005 | 5.430 | 5.453 | 5.200 | 5.236 | 694,855 | -0.10(-1.89%) |
Feb 04, 2005 | 5.213 | 5.430 | 5.205 | 5.337 | 649,348 | +0.09(+1.62%) |
Feb 03, 2005 | 5.213 | 5.275 | 5.166 | 5.252 | 498,903 | +0.06(+1.20%) |
Feb 02, 2005 | 5.003 | 5.228 | 4.848 | 5.189 | 630,268 | +0.25(+5.02%) |
Feb 01, 2005 | 5.042 | 5.259 | 4.887 | 4.941 | 1,546,343 | -0.06(-1.24%) |
Jan 31, 2005 | 4.654 | 5.027 | 4.654 | 5.003 | 987,235 | +0.36(+7.86%) |
Jan 28, 2005 | 4.608 | 4.654 | 4.530 | 4.639 | 303,080 | +0.03(+0.67%) |
Jan 27, 2005 | 4.553 | 4.662 | 4.484 | 4.608 | 425,292 | +0.03(+0.68%) |
Jan 26, 2005 | 4.608 | 4.608 | 4.538 | 4.577 | 338,403 | -0.04(-0.84%) |
Jan 25, 2005 | 4.615 | 4.646 | 4.460 | 4.615 | 443,469 | +0.01(+0.17%) |
Jan 24, 2005 | 4.646 | 4.809 | 4.592 | 4.608 | 1,039,833 | +0.03(+0.68%) |
Jan 21, 2005 | 4.421 | 4.670 | 4.414 | 4.577 | 618,408 | +0.14(+3.15%) |
Jan 20, 2005 | 4.421 | 4.499 | 4.336 | 4.437 | 389,969 | -0.02(-0.52%) |
Jan 19, 2005 | 4.538 | 4.608 | 4.344 | 4.460 | 465,514 | -0.04(-0.86%) |
Jan 18, 2005 | 4.538 | 4.740 | 4.274 | 4.499 | 1,738,427 | +0.05(+1.22%) |
Jan 14, 2005 | 4.072 | 4.460 | 3.956 | 4.445 | 1,602,679 | +0.40(+9.98%) |
Jan 13, 2005 | 4.018 | 4.111 | 3.910 | 4.041 | 962,484 | +0.16(+3.99%) |
Jan 12, 2005 | 3.654 | 3.886 | 3.654 | 3.886 | 359,416 | +0.25(+6.82%) |
Jan 11, 2005 | 3.661 | 3.700 | 3.576 | 3.638 | 206,651 | +0.02(+0.43%) |
Jan 10, 2005 | 3.568 | 3.731 | 3.568 | 3.623 | 346,525 | +0.09(+2.41%) |
Jan 07, 2005 | 3.723 | 3.785 | 3.537 | 3.537 | 295,087 | -0.14(-3.80%) |
Jan 06, 2005 | 3.591 | 3.685 | 3.545 | 3.677 | 369,601 | +0.06(+1.72%) |
Jan 05, 2005 | 3.685 | 3.716 | 3.514 | 3.615 | 372,695 | -0.07(-1.89%) |
Jan 04, 2005 | 3.863 | 3.863 | 3.607 | 3.685 | 338,790 | -0.10(-2.66%) |
Jan 03, 2005 | 4.088 | 4.103 | 3.491 | 3.785 | 1,007,475 | -0.19(-4.69%) |
Dec 31, 2004 | 3.964 | 3.972 | 3.917 | 3.972 | 152,893 | +0.03(+0.79%) |
Dec 30, 2004 | 3.925 | 3.972 | 3.840 | 3.941 | 136,650 | +0.02(+0.40%) |
Dec 29, 2004 | 3.816 | 3.979 | 3.809 | 3.925 | 217,609 | +0.10(+2.64%) |
Dec 28, 2004 | 3.840 | 3.855 | 3.778 | 3.824 | 149,413 | +0.04(+1.02%) |
Dec 27, 2004 | 3.809 | 3.832 | 3.762 | 3.785 | 234,239 | -0.09(-2.40%) |
Dec 23, 2004 | 3.770 | 3.995 | 3.739 | 3.879 | 142,065 | +0.05(+1.21%) |
Dec 22, 2004 | 4.072 | 4.072 | 3.723 | 3.832 | 488,590 | -0.19(-4.63%) |
Dec 21, 2004 | 3.956 | 4.034 | 3.933 | 4.018 | 171,199 | +0.08(+1.97%) |
Dec 20, 2004 | 3.917 | 3.995 | 3.910 | 3.941 | 204,846 | +0.02(+0.59%) |
Dec 17, 2004 | 4.034 | 4.034 | 3.879 | 3.917 | 467,834 | -0.04(-0.98%) |
Dec 16, 2004 | 3.956 | 4.018 | 3.894 | 3.956 | 358,256 | +0.06(+1.59%) |
Dec 15, 2004 | 3.692 | 3.917 | 3.692 | 3.894 | 597,523 | +0.20(+5.46%) |
Dec 14, 2004 | 3.654 | 3.747 | 3.654 | 3.692 | 189,634 | +0.00(+0.00%) |
Dec 13, 2004 | 3.754 | 3.770 | 3.661 | 3.692 | 307,077 | -0.01(-0.21%) |
Dec 10, 2004 | 3.669 | 3.871 | 3.646 | 3.700 | 503,286 | +0.09(+2.58%) |
Dec 09, 2004 | 3.529 | 3.685 | 3.436 | 3.607 | 417,299 | +0.09(+2.42%) |
Dec 08, 2004 | 3.413 | 3.529 | 3.165 | 3.522 | 1,084,438 | -0.01(-0.22%) |
Dec 07, 2004 | 3.879 | 3.910 | 3.514 | 3.529 | 669,845 | -0.34(-8.82%) |
Dec 06, 2004 | 3.871 | 3.979 | 3.824 | 3.871 | 397,962 | +0.02(+0.60%) |
Dec 03, 2004 | 3.723 | 3.948 | 3.692 | 3.847 | 444,758 | -0.02(-0.60%) |
Dec 02, 2004 | 4.127 | 4.142 | 3.747 | 3.871 | 1,404,535 | -0.29(-6.90%) |
Dec 01, 2004 | 4.259 | 4.282 | 4.080 | 4.158 | 711,485 | -0.07(-1.65%) |
Nov 30, 2004 | 4.406 | 4.491 | 4.127 | 4.228 | 1,695,498 | -0.12(-2.68%) |
Nov 29, 2004 | 3.879 | 4.608 | 3.871 | 4.344 | 2,948,300 | +0.66(+17.89%) |
Nov 26, 2004 | 3.398 | 3.685 | 3.374 | 3.685 | 856,773 | +0.35(+10.47%) |
Nov 24, 2004 | 3.297 | 3.343 | 3.250 | 3.336 | 421,296 | +0.08(+2.38%) |
Nov 23, 2004 | 3.250 | 3.405 | 3.219 | 3.258 | 805,464 | +0.05(+1.69%) |
Nov 22, 2004 | 3.017 | 3.219 | 2.994 | 3.204 | 525,717 | +0.23(+7.83%) |
Nov 19, 2004 | 2.963 | 2.994 | 2.909 | 2.971 | 232,305 | +0.05(+1.59%) |
Nov 18, 2004 | 2.948 | 3.002 | 2.909 | 2.924 | 259,378 | +0.00(+0.00%) |
Nov 17, 2004 | 2.816 | 2.924 | 2.793 | 2.924 | 369,472 | +0.08(+2.72%) |
Nov 16, 2004 | 2.800 | 2.870 | 2.800 | 2.847 | 328,348 | -0.01(-0.27%) |
Nov 15, 2004 | 2.924 | 2.924 | 2.761 | 2.855 | 429,933 | -0.08(-2.65%) |
Nov 12, 2004 | 2.878 | 2.932 | 2.870 | 2.932 | 241,716 | +0.04(+1.34%) |
Nov 11, 2004 | 2.940 | 2.971 | 2.870 | 2.893 | 278,457 | -0.08(-2.61%) |
Nov 10, 2004 | 3.010 | 3.010 | 2.886 | 2.971 | 178,161 | +0.00(+0.00%) |
Nov 09, 2004 | 3.041 | 3.041 | 2.940 | 2.971 | 314,811 | -0.09(-2.79%) |
Nov 08, 2004 | 3.025 | 3.095 | 3.010 | 3.056 | 305,401 | +0.02(+0.77%) |
Nov 05, 2004 | 2.986 | 3.103 | 2.971 | 3.033 | 240,943 | +0.02(+0.51%) |
Nov 04, 2004 | 3.010 | 3.025 | 2.831 | 3.017 | 777,876 | -0.01(-0.26%) |
Nov 03, 2004 | 2.948 | 3.049 | 2.932 | 3.025 | 265,437 | +0.09(+3.17%) |
Nov 02, 2004 | 2.940 | 2.948 | 2.909 | 2.932 | 249,967 | -0.02(-0.53%) |