Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 4.750 | 4.750 | 4.696 | 4.712 | 853,715 | -0.06(-1.21%) |
Dec 29, 2005 | 4.680 | 4.811 | 4.680 | 4.769 | 1,804,482 | +0.09(+1.91%) |
Dec 28, 2005 | 4.718 | 4.751 | 4.679 | 4.680 | 1,533,076 | -0.03(-0.68%) |
Dec 27, 2005 | 4.766 | 4.781 | 4.705 | 4.712 | 966,565 | -0.04(-0.80%) |
Dec 23, 2005 | 4.766 | 4.780 | 4.739 | 4.750 | 956,409 | -0.02(-0.37%) |
Dec 22, 2005 | 4.684 | 4.767 | 4.669 | 4.767 | 958,102 | +0.11(+2.26%) |
Dec 21, 2005 | 4.644 | 4.700 | 4.641 | 4.662 | 971,079 | +0.03(+0.59%) |
Dec 20, 2005 | 4.595 | 4.675 | 4.595 | 4.634 | 1,120,607 | +0.04(+0.87%) |
Dec 19, 2005 | 4.654 | 4.700 | 4.595 | 4.595 | 2,609,671 | -0.07(-1.56%) |
Dec 16, 2005 | 4.732 | 4.745 | 4.659 | 4.667 | 1,003,806 | -0.05(-1.05%) |
Dec 15, 2005 | 4.753 | 4.769 | 4.712 | 4.717 | 953,588 | -0.05(-0.99%) |
Dec 14, 2005 | 4.816 | 4.846 | 4.745 | 4.764 | 2,564,531 | -0.05(-1.09%) |
Dec 13, 2005 | 4.768 | 4.839 | 4.750 | 4.816 | 2,659,325 | +0.05(+1.02%) |
Dec 12, 2005 | 4.790 | 4.829 | 4.743 | 4.767 | 1,880,656 | -0.02(-0.46%) |
Dec 09, 2005 | 4.773 | 4.797 | 4.733 | 4.790 | 808,010 | +0.03(+0.71%) |
Dec 08, 2005 | 4.745 | 4.806 | 4.721 | 4.756 | 1,782,476 | +0.02(+0.36%) |
Dec 07, 2005 | 4.833 | 4.852 | 4.739 | 4.739 | 1,750,878 | -0.10(-2.09%) |
Dec 06, 2005 | 4.818 | 4.874 | 4.806 | 4.840 | 1,546,618 | +0.04(+0.92%) |
Dec 05, 2005 | 4.874 | 4.874 | 4.786 | 4.796 | 3,807,017 | -0.11(-2.33%) |
Dec 02, 2005 | 4.852 | 4.910 | 4.848 | 4.910 | 1,823,102 | +0.03(+0.67%) |
Dec 01, 2005 | 4.784 | 4.891 | 4.755 | 4.877 | 3,140,069 | +0.17(+3.52%) |
Nov 30, 2005 | 4.712 | 4.736 | 4.705 | 4.712 | 2,026,797 | +0.01(+0.13%) |
Nov 29, 2005 | 4.656 | 4.735 | 4.656 | 4.705 | 1,921,282 | +0.06(+1.24%) |
Nov 28, 2005 | 4.692 | 4.692 | 4.609 | 4.648 | 3,032,861 | -0.03(-0.68%) |
Nov 25, 2005 | 4.681 | 4.704 | 4.650 | 4.680 | 1,045,561 | +0.01(+0.30%) |
Nov 23, 2005 | 4.710 | 4.827 | 4.636 | 4.665 | 4,762,298 | +0.21(+4.63%) |
Nov 22, 2005 | 4.342 | 4.478 | 4.338 | 4.459 | 2,005,356 | +0.10(+2.19%) |
Nov 21, 2005 | 4.329 | 4.373 | 4.271 | 4.363 | 4,214,408 | +0.00(+0.08%) |
Nov 18, 2005 | 4.373 | 4.393 | 4.325 | 4.360 | 2,170,118 | -0.00(-0.04%) |
Nov 17, 2005 | 4.350 | 4.386 | 4.343 | 4.362 | 2,124,978 | -0.01(-0.22%) |
Nov 16, 2005 | 4.403 | 4.413 | 4.346 | 4.371 | 1,357,593 | -0.04(-0.94%) |
Nov 15, 2005 | 4.405 | 4.439 | 4.351 | 4.413 | 2,096,765 | +0.00(+0.10%) |
Nov 14, 2005 | 4.497 | 4.502 | 4.404 | 4.408 | 2,601,207 | -0.16(-3.44%) |
Nov 11, 2005 | 4.558 | 4.581 | 4.511 | 4.565 | 1,240,228 | +0.03(+0.66%) |
Nov 10, 2005 | 4.479 | 4.535 | 4.414 | 4.535 | 1,375,085 | +0.05(+1.19%) |
Nov 09, 2005 | 4.436 | 4.512 | 4.424 | 4.482 | 841,865 | +0.05(+1.04%) |
Nov 08, 2005 | 4.418 | 4.493 | 4.418 | 4.436 | 1,740,721 | -0.07(-1.48%) |
Nov 07, 2005 | 4.541 | 4.575 | 4.473 | 4.502 | 1,810,124 | -0.07(-1.45%) |
Nov 04, 2005 | 4.541 | 4.584 | 4.484 | 4.569 | 1,739,593 | +0.02(+0.41%) |
Nov 03, 2005 | 4.674 | 4.712 | 4.543 | 4.550 | 3,983,064 | -0.28(-5.83%) |
Nov 02, 2005 | 4.785 | 4.853 | 4.756 | 4.832 | 1,082,802 | -0.01(-0.16%) |
Nov 01, 2005 | 4.847 | 4.871 | 4.758 | 4.840 | 918,604 | +0.02(+0.33%) |
Oct 31, 2005 | 4.785 | 4.858 | 4.778 | 4.824 | 975,029 | +0.09(+1.79%) |
Oct 28, 2005 | 4.683 | 4.750 | 4.653 | 4.739 | 1,073,774 | +0.15(+3.20%) |
Oct 27, 2005 | 4.635 | 4.675 | 4.572 | 4.592 | 1,022,427 | -0.05(-1.07%) |
Oct 26, 2005 | 4.642 | 4.741 | 4.620 | 4.642 | 763,434 | +0.01(+0.13%) |
Oct 25, 2005 | 4.709 | 4.752 | 4.599 | 4.635 | 1,213,144 | -0.07(-1.56%) |
Oct 24, 2005 | 4.614 | 4.727 | 4.614 | 4.709 | 1,306,810 | +0.14(+3.00%) |
Oct 21, 2005 | 4.584 | 4.618 | 4.537 | 4.572 | 1,071,517 | +0.02(+0.51%) |
Oct 20, 2005 | 4.549 | 4.647 | 4.535 | 4.548 | 1,237,407 | +0.01(+0.27%) |
Oct 19, 2005 | 4.499 | 4.542 | 4.483 | 4.536 | 927,068 | +0.04(+0.81%) |
Oct 18, 2005 | 4.545 | 4.580 | 4.500 | 4.500 | 1,662,290 | -0.02(-0.51%) |
Oct 17, 2005 | 4.504 | 4.526 | 4.472 | 4.523 | 1,309,632 | +0.02(+0.41%) |
Oct 14, 2005 | 4.541 | 4.556 | 4.486 | 4.504 | 1,462,544 | -0.01(-0.29%) |
Oct 13, 2005 | 4.506 | 4.537 | 4.472 | 4.517 | 1,237,971 | +0.02(+0.51%) |
Oct 12, 2005 | 4.587 | 4.592 | 4.461 | 4.494 | 2,512,055 | -0.12(-2.69%) |
Oct 11, 2005 | 4.601 | 4.649 | 4.569 | 4.618 | 1,797,711 | +0.02(+0.39%) |
Oct 10, 2005 | 4.696 | 4.696 | 4.578 | 4.601 | 1,292,140 | -0.09(-1.87%) |
Oct 07, 2005 | 4.665 | 4.717 | 4.659 | 4.689 | 955,280 | +0.04(+0.82%) |
Oct 06, 2005 | 4.713 | 4.717 | 4.598 | 4.650 | 1,792,068 | -0.06(-1.33%) |
Oct 05, 2005 | 4.899 | 4.899 | 4.690 | 4.713 | 1,883,477 | -0.21(-4.21%) |
Oct 04, 2005 | 5.008 | 5.056 | 4.916 | 4.921 | 643,248 | -0.08(-1.68%) |
Oct 03, 2005 | 5.078 | 5.086 | 4.981 | 5.005 | 1,094,651 | -0.07(-1.29%) |
Sep 30, 2005 | 4.974 | 5.072 | 4.945 | 5.070 | 1,010,013 | +0.12(+2.40%) |
Sep 29, 2005 | 4.970 | 4.972 | 4.876 | 4.952 | 1,364,364 | -0.03(-0.55%) |
Sep 28, 2005 | 4.995 | 5.042 | 4.943 | 4.979 | 1,031,455 | -0.01(-0.27%) |
Sep 27, 2005 | 4.972 | 4.997 | 4.897 | 4.992 | 1,460,287 | +0.02(+0.43%) |
Sep 26, 2005 | 4.990 | 4.998 | 4.930 | 4.971 | 973,336 | +0.01(+0.11%) |
Sep 23, 2005 | 4.966 | 4.991 | 4.926 | 4.966 | 807,446 | -0.00(-0.07%) |
Sep 22, 2005 | 4.881 | 4.989 | 4.852 | 4.969 | 1,458,030 | +0.07(+1.36%) |
Sep 21, 2005 | 4.978 | 4.978 | 4.794 | 4.903 | 2,194,945 | -0.08(-1.51%) |
Sep 20, 2005 | 5.110 | 5.140 | 4.934 | 4.978 | 1,816,895 | -0.11(-2.19%) |
Sep 19, 2005 | 5.131 | 5.146 | 5.086 | 5.090 | 1,006,627 | -0.05(-0.97%) |
Sep 16, 2005 | 5.112 | 5.157 | 5.107 | 5.140 | 1,173,082 | +0.04(+0.73%) |
Sep 15, 2005 | 5.234 | 5.241 | 5.091 | 5.102 | 993,085 | -0.11(-2.11%) |
Sep 14, 2005 | 5.219 | 5.230 | 5.179 | 5.212 | 1,057,410 | -0.01(-0.14%) |
Sep 13, 2005 | 5.218 | 5.250 | 5.202 | 5.219 | 1,518,969 | +0.00(+0.05%) |
Sep 12, 2005 | 5.192 | 5.220 | 5.141 | 5.217 | 1,291,011 | +0.01(+0.14%) |
Sep 09, 2005 | 5.157 | 5.213 | 5.157 | 5.210 | 1,083,366 | +0.07(+1.45%) |
Sep 08, 2005 | 5.124 | 5.155 | 5.106 | 5.135 | 653,405 | +0.01(+0.22%) |
Sep 07, 2005 | 5.095 | 5.140 | 5.069 | 5.124 | 870,642 | +0.05(+0.98%) |
Sep 06, 2005 | 5.060 | 5.081 | 5.039 | 5.074 | 602,622 | +0.05(+1.08%) |
Sep 02, 2005 | 5.104 | 5.109 | 4.989 | 5.020 | 912,961 | -0.06(-1.20%) |
Sep 01, 2005 | 5.047 | 5.119 | 5.046 | 5.081 | 1,736,771 | +0.03(+0.67%) |
Aug 31, 2005 | 4.983 | 5.049 | 4.967 | 5.047 | 757,227 | +0.08(+1.51%) |
Aug 30, 2005 | 4.969 | 5.000 | 4.942 | 4.972 | 1,009,449 | +0.00(+0.05%) |
Aug 29, 2005 | 4.994 | 4.996 | 4.919 | 4.969 | 2,049,368 | -0.02(-0.48%) |
Aug 26, 2005 | 4.993 | 5.019 | 4.945 | 4.993 | 1,781,912 | +0.03(+0.57%) |
Aug 25, 2005 | 5.051 | 5.051 | 4.956 | 4.965 | 1,324,866 | -0.05(-1.01%) |
Aug 24, 2005 | 5.050 | 5.072 | 4.986 | 5.015 | 1,275,776 | -0.03(-0.68%) |
Aug 23, 2005 | 5.129 | 5.130 | 5.029 | 5.050 | 1,717,587 | -0.04(-0.73%) |
Aug 22, 2005 | 5.135 | 5.166 | 5.078 | 5.087 | 1,717,022 | -0.04(-0.78%) |
Aug 19, 2005 | 5.193 | 5.193 | 5.117 | 5.127 | 1,727,743 | -0.01(-0.10%) |
Aug 18, 2005 | 5.166 | 5.179 | 5.094 | 5.132 | 1,761,598 | -0.06(-1.08%) |
Aug 17, 2005 | 5.218 | 5.240 | 5.166 | 5.188 | 1,674,703 | -0.06(-1.06%) |
Aug 16, 2005 | 5.310 | 5.346 | 5.235 | 5.244 | 1,789,247 | -0.07(-1.23%) |
Aug 15, 2005 | 5.346 | 5.357 | 5.263 | 5.310 | 1,149,948 | -0.04(-0.68%) |
Aug 12, 2005 | 5.414 | 5.417 | 5.303 | 5.346 | 798,982 | -0.07(-1.24%) |
Aug 11, 2005 | 5.379 | 5.445 | 5.361 | 5.413 | 1,671,882 | +0.06(+1.18%) |
Aug 10, 2005 | 5.388 | 5.443 | 5.319 | 5.350 | 1,461,416 | -0.03(-0.54%) |
Aug 09, 2005 | 5.414 | 5.432 | 5.358 | 5.380 | 755,535 | -0.03(-0.48%) |
Aug 08, 2005 | 5.404 | 5.467 | 5.390 | 5.405 | 1,067,567 | +0.03(+0.51%) |
Aug 05, 2005 | 5.395 | 5.504 | 5.376 | 5.378 | 767,948 | -0.02(-0.30%) |
Aug 04, 2005 | 5.481 | 5.484 | 5.319 | 5.394 | 1,707,994 | -0.13(-2.30%) |
Aug 03, 2005 | 5.560 | 5.617 | 5.491 | 5.521 | 3,590,908 | +0.09(+1.71%) |
Aug 02, 2005 | 5.405 | 5.458 | 5.399 | 5.428 | 1,890,248 | +0.04(+0.71%) |
Aug 01, 2005 | 5.275 | 5.410 | 5.275 | 5.389 | 1,635,206 | +0.03(+0.56%) |
Jul 29, 2005 | 5.387 | 5.419 | 5.335 | 5.359 | 1,120,042 | -0.04(-0.67%) |
Jul 28, 2005 | 5.311 | 5.423 | 5.298 | 5.396 | 1,902,097 | +0.08(+1.59%) |
Jul 27, 2005 | 5.350 | 5.373 | 5.280 | 5.311 | 1,625,613 | -0.02(-0.35%) |
Jul 26, 2005 | 5.445 | 5.446 | 5.303 | 5.330 | 3,650,154 | -0.18(-3.34%) |
Jul 25, 2005 | 5.591 | 5.660 | 5.506 | 5.514 | 1,877,835 | -0.03(-0.59%) |
Jul 22, 2005 | 5.525 | 5.592 | 5.495 | 5.547 | 919,732 | +0.02(+0.40%) |
Jul 21, 2005 | 5.569 | 5.588 | 5.512 | 5.525 | 1,164,054 | -0.01(-0.13%) |
Jul 20, 2005 | 5.465 | 5.541 | 5.451 | 5.532 | 1,250,385 | +0.05(+0.91%) |
Jul 19, 2005 | 5.428 | 5.490 | 5.379 | 5.482 | 1,188,881 | +0.08(+1.43%) |
Jul 18, 2005 | 5.357 | 5.407 | 5.319 | 5.405 | 1,348,001 | +0.04(+0.74%) |
Jul 15, 2005 | 5.366 | 5.380 | 5.343 | 5.365 | 335,730 | -0.00(-0.02%) |
Jul 14, 2005 | 5.324 | 5.417 | 5.317 | 5.366 | 1,131,327 | +0.05(+0.85%) |
Jul 13, 2005 | 5.369 | 5.386 | 5.308 | 5.321 | 688,389 | -0.05(-0.89%) |
Jul 12, 2005 | 5.382 | 5.382 | 5.293 | 5.369 | 1,089,573 | +0.01(+0.17%) |
Jul 11, 2005 | 5.224 | 5.372 | 5.218 | 5.360 | 1,957,959 | +0.15(+2.82%) |
Jul 08, 2005 | 5.100 | 5.227 | 5.100 | 5.213 | 1,363,236 | +0.15(+2.98%) |
Jul 07, 2005 | 5.015 | 5.067 | 4.979 | 5.062 | 655,662 | -0.00(-0.05%) |
Jul 06, 2005 | 5.059 | 5.094 | 5.029 | 5.065 | 1,775,140 | +0.03(+0.55%) |
Jul 05, 2005 | 5.042 | 5.042 | 4.980 | 5.038 | 2,238,393 | +0.02(+0.35%) |
Jul 01, 2005 | 4.997 | 5.029 | 4.937 | 5.020 | 1,577,088 | +0.05(+0.91%) |
Jun 30, 2005 | 5.082 | 5.098 | 4.975 | 4.975 | 1,094,087 | -0.06(-1.28%) |
Jun 29, 2005 | 5.033 | 5.069 | 5.021 | 5.039 | 1,561,853 | +0.02(+0.30%) |
Jun 28, 2005 | 4.998 | 5.048 | 4.998 | 5.024 | 1,521,226 | +0.06(+1.27%) |
Jun 27, 2005 | 4.899 | 4.971 | 4.896 | 4.961 | 2,822,395 | +0.06(+1.28%) |
Jun 24, 2005 | 4.891 | 4.976 | 4.814 | 4.899 | 8,405,117 | -0.00(-0.04%) |
Jun 23, 2005 | 4.962 | 4.980 | 4.853 | 4.900 | 2,030,183 | -0.07(-1.41%) |
Jun 22, 2005 | 5.000 | 5.007 | 4.950 | 4.970 | 1,635,206 | -0.01(-0.14%) |
Jun 21, 2005 | 5.046 | 5.046 | 4.967 | 4.977 | 1,785,861 | -0.07(-1.37%) |
Jun 20, 2005 | 5.082 | 5.085 | 5.037 | 5.046 | 1,556,774 | -0.04(-0.80%) |
Jun 17, 2005 | 5.133 | 5.143 | 5.080 | 5.087 | 1,951,752 | -0.05(-0.88%) |
Jun 16, 2005 | 5.132 | 5.182 | 5.106 | 5.132 | 1,428,689 | -0.02(-0.36%) |
Jun 15, 2005 | 5.140 | 5.151 | 5.051 | 5.151 | 1,052,332 | +0.07(+1.31%) |
Jun 14, 2005 | 5.027 | 5.089 | 5.020 | 5.085 | 946,817 | +0.06(+1.15%) |
Jun 13, 2005 | 4.961 | 5.051 | 4.945 | 5.027 | 1,153,333 | +0.07(+1.32%) |
Jun 10, 2005 | 4.971 | 5.017 | 4.957 | 4.961 | 734,657 | +0.02(+0.45%) |
Jun 09, 2005 | 4.886 | 4.939 | 4.821 | 4.939 | 1,097,472 | +0.06(+1.20%) |
Jun 08, 2005 | 4.961 | 4.965 | 4.865 | 4.881 | 921,989 | -0.08(-1.55%) |
Jun 07, 2005 | 5.000 | 5.112 | 4.948 | 4.958 | 1,081,673 | -0.02(-0.41%) |
Jun 06, 2005 | 4.992 | 5.011 | 4.946 | 4.978 | 966,565 | -0.02(-0.34%) |
Jun 03, 2005 | 4.995 | 5.089 | 4.973 | 4.995 | 1,427,560 | +0.00(+0.00%) |
Jun 02, 2005 | 5.067 | 5.067 | 4.972 | 4.995 | 1,262,234 | -0.07(-1.42%) |
Jun 01, 2005 | 4.922 | 5.120 | 4.922 | 5.067 | 1,836,644 | +0.15(+3.12%) |
May 31, 2005 | 4.974 | 4.974 | 4.914 | 4.914 | 1,270,698 | -0.05(-0.98%) |
May 27, 2005 | 4.931 | 4.983 | 4.930 | 4.962 | 711,523 | +0.04(+0.72%) |
May 26, 2005 | 4.872 | 4.936 | 4.858 | 4.927 | 783,747 | +0.09(+1.78%) |
May 25, 2005 | 4.945 | 4.945 | 4.796 | 4.841 | 989,136 | -0.12(-2.36%) |
May 24, 2005 | 4.931 | 4.962 | 4.871 | 4.958 | 1,011,706 | +0.03(+0.54%) |
May 23, 2005 | 4.888 | 4.959 | 4.885 | 4.931 | 842,430 | +0.04(+0.89%) |
May 20, 2005 | 4.909 | 4.914 | 4.843 | 4.888 | 1,106,500 | -0.02(-0.43%) |
May 19, 2005 | 4.901 | 4.917 | 4.865 | 4.909 | 1,141,484 | +0.01(+0.16%) |
May 18, 2005 | 4.816 | 4.931 | 4.815 | 4.901 | 2,318,516 | +0.11(+2.24%) |
May 17, 2005 | 4.666 | 4.805 | 4.648 | 4.794 | 1,907,176 | +0.13(+2.73%) |
May 16, 2005 | 4.546 | 4.666 | 4.541 | 4.666 | 1,726,615 | +0.12(+2.65%) |
May 13, 2005 | 4.639 | 4.688 | 4.504 | 4.546 | 1,781,912 | -0.06(-1.35%) |
May 12, 2005 | 4.766 | 4.803 | 4.599 | 4.608 | 2,070,245 | -0.16(-3.31%) |
May 11, 2005 | 4.696 | 4.766 | 4.691 | 4.766 | 2,021,155 | +0.06(+1.38%) |
May 10, 2005 | 4.696 | 4.743 | 4.654 | 4.701 | 2,418,389 | -0.04(-0.80%) |
May 09, 2005 | 4.620 | 4.755 | 4.619 | 4.739 | 1,882,913 | +0.12(+2.67%) |
May 06, 2005 | 4.634 | 4.670 | 4.595 | 4.616 | 794,468 | +0.00(+0.08%) |
May 05, 2005 | 4.603 | 4.658 | 4.550 | 4.612 | 1,388,063 | +0.01(+0.21%) |
May 04, 2005 | 4.541 | 4.607 | 4.502 | 4.603 | 2,248,549 | +0.11(+2.47%) |
May 03, 2005 | 4.426 | 4.542 | 4.364 | 4.492 | 3,968,957 | +0.11(+2.55%) |
May 02, 2005 | 4.364 | 4.383 | 4.291 | 4.380 | 1,634,077 | +0.04(+0.88%) |
Apr 29, 2005 | 4.276 | 4.379 | 4.264 | 4.342 | 2,047,675 | +0.12(+2.73%) |
Apr 28, 2005 | 4.289 | 4.307 | 4.219 | 4.227 | 1,625,049 | -0.05(-1.14%) |
Apr 27, 2005 | 4.315 | 4.315 | 4.221 | 4.276 | 2,214,130 | -0.06(-1.43%) |
Apr 26, 2005 | 4.408 | 4.487 | 4.326 | 4.338 | 1,217,658 | -0.07(-1.59%) |
Apr 25, 2005 | 4.373 | 4.426 | 4.348 | 4.408 | 900,548 | +0.07(+1.61%) |
Apr 22, 2005 | 4.405 | 4.405 | 4.295 | 4.338 | 1,202,423 | -0.09(-2.02%) |
Apr 21, 2005 | 4.386 | 4.438 | 4.364 | 4.427 | 1,142,048 | +0.09(+1.98%) |
Apr 20, 2005 | 4.382 | 4.394 | 4.311 | 4.341 | 1,656,083 | -0.04(-0.83%) |
Apr 19, 2005 | 4.333 | 4.395 | 4.333 | 4.377 | 1,427,560 | +0.08(+1.86%) |
Apr 18, 2005 | 4.271 | 4.337 | 4.237 | 4.298 | 1,370,571 | +0.03(+0.75%) |
Apr 15, 2005 | 4.363 | 4.377 | 4.252 | 4.266 | 2,522,776 | -0.10(-2.23%) |
Apr 14, 2005 | 4.467 | 4.478 | 4.358 | 4.363 | 2,180,839 | -0.08(-1.83%) |
Apr 13, 2005 | 4.640 | 4.640 | 4.418 | 4.445 | 1,317,531 | -0.21(-4.46%) |
Apr 12, 2005 | 4.580 | 4.665 | 4.489 | 4.652 | 1,562,417 | +0.06(+1.37%) |
Apr 11, 2005 | 4.688 | 4.696 | 4.541 | 4.589 | 1,353,643 | -0.02(-0.54%) |
Apr 08, 2005 | 4.745 | 4.745 | 4.613 | 4.614 | 1,276,341 | -0.13(-2.67%) |
Apr 07, 2005 | 4.724 | 4.754 | 4.696 | 4.741 | 624,064 | +0.02(+0.36%) |
Apr 06, 2005 | 4.813 | 4.823 | 4.718 | 4.724 | 916,347 | -0.07(-1.41%) |
Apr 05, 2005 | 4.794 | 4.813 | 4.774 | 4.791 | 1,683,167 | +0.05(+1.07%) |
Apr 04, 2005 | 4.730 | 4.754 | 4.696 | 4.741 | 1,849,622 | +0.03(+0.70%) |
Apr 01, 2005 | 4.776 | 4.777 | 4.657 | 4.708 | 2,056,139 | -0.03(-0.60%) |
Mar 31, 2005 | 4.736 | 4.775 | 4.697 | 4.736 | 1,814,074 | +0.01(+0.21%) |
Mar 30, 2005 | 4.702 | 4.758 | 4.670 | 4.727 | 1,817,459 | +0.05(+1.00%) |
Mar 29, 2005 | 4.798 | 4.860 | 4.670 | 4.680 | 2,696,566 | -0.12(-2.47%) |
Mar 28, 2005 | 4.927 | 4.997 | 4.788 | 4.798 | 3,943,566 | -0.16(-3.18%) |
Mar 24, 2005 | 4.688 | 5.000 | 4.610 | 4.956 | 9,707,978 | +0.55(+12.40%) |
Mar 23, 2005 | 4.513 | 4.516 | 4.408 | 4.409 | 1,372,828 | -0.13(-2.77%) |
Mar 22, 2005 | 4.528 | 4.657 | 4.510 | 4.535 | 1,252,078 | -0.00(-0.04%) |
Mar 21, 2005 | 4.547 | 4.550 | 4.493 | 4.537 | 577,231 | -0.02(-0.51%) |
Mar 18, 2005 | 4.608 | 4.608 | 4.541 | 4.560 | 2,109,743 | -0.01(-0.25%) |
Mar 17, 2005 | 4.516 | 4.580 | 4.475 | 4.572 | 989,700 | +0.08(+1.74%) |
Mar 16, 2005 | 4.595 | 4.617 | 4.486 | 4.494 | 2,335,444 | -0.11(-2.48%) |
Mar 15, 2005 | 4.601 | 4.666 | 4.589 | 4.608 | 1,322,609 | +0.02(+0.35%) |
Mar 14, 2005 | 4.608 | 4.625 | 4.562 | 4.592 | 861,050 | -0.00(-0.06%) |
Mar 11, 2005 | 4.589 | 4.630 | 4.572 | 4.595 | 1,098,601 | +0.02(+0.54%) |
Mar 10, 2005 | 4.581 | 4.581 | 4.511 | 4.570 | 1,966,987 | -0.02(-0.44%) |
Mar 09, 2005 | 4.533 | 4.634 | 4.533 | 4.590 | 1,160,669 | +0.05(+1.05%) |
Mar 08, 2005 | 4.568 | 4.612 | 4.521 | 4.542 | 943,995 | -0.03(-0.62%) |
Mar 07, 2005 | 4.603 | 4.615 | 4.550 | 4.571 | 971,644 | -0.03(-0.69%) |
Mar 04, 2005 | 4.514 | 4.619 | 4.493 | 4.603 | 1,328,816 | +0.11(+2.49%) |
Mar 03, 2005 | 4.506 | 4.512 | 4.439 | 4.491 | 1,395,398 | +0.01(+0.20%) |
Mar 02, 2005 | 4.541 | 4.544 | 4.452 | 4.482 | 1,573,138 | -0.09(-1.92%) |
Mar 01, 2005 | 4.371 | 4.594 | 4.371 | 4.570 | 3,185,210 | +0.20(+4.48%) |
Feb 28, 2005 | 4.452 | 4.453 | 4.351 | 4.374 | 1,427,560 | -0.07(-1.58%) |
Feb 25, 2005 | 4.364 | 4.444 | 4.346 | 4.444 | 1,475,522 | +0.09(+1.99%) |
Feb 24, 2005 | 4.275 | 4.359 | 4.257 | 4.357 | 1,478,907 | +0.08(+1.91%) |
Feb 23, 2005 | 4.249 | 4.276 | 4.215 | 4.276 | 841,865 | +0.05(+1.15%) |
Feb 22, 2005 | 4.259 | 4.320 | 4.216 | 4.227 | 1,511,634 | -0.05(-1.26%) |
Feb 18, 2005 | 4.278 | 4.323 | 4.251 | 4.281 | 788,261 | +0.02(+0.52%) |
Feb 17, 2005 | 4.299 | 4.320 | 4.249 | 4.259 | 1,430,946 | -0.05(-1.13%) |
Feb 16, 2005 | 4.276 | 4.324 | 4.267 | 4.307 | 1,138,098 | +0.03(+0.75%) |
Feb 15, 2005 | 4.240 | 4.306 | 4.240 | 4.276 | 1,210,887 | +0.03(+0.73%) |
Feb 14, 2005 | 4.156 | 4.251 | 4.152 | 4.245 | 1,407,247 | +0.10(+2.46%) |
Feb 11, 2005 | 4.072 | 4.159 | 4.036 | 4.143 | 1,274,084 | +0.08(+1.96%) |
Feb 10, 2005 | 3.943 | 4.070 | 3.943 | 4.063 | 3,211,729 | -0.07(-1.63%) |
Feb 09, 2005 | 4.229 | 4.231 | 4.129 | 4.130 | 1,244,178 | -0.09(-2.12%) |
Feb 08, 2005 | 4.227 | 4.246 | 4.194 | 4.220 | 629,142 | -0.01(-0.31%) |
Feb 07, 2005 | 4.251 | 4.294 | 4.218 | 4.233 | 1,133,020 | -0.02(-0.48%) |
Feb 04, 2005 | 4.191 | 4.277 | 4.191 | 4.253 | 973,901 | +0.07(+1.65%) |
Feb 03, 2005 | 4.269 | 4.269 | 4.166 | 4.184 | 1,863,728 | -0.09(-2.20%) |
Feb 02, 2005 | 4.279 | 4.307 | 4.268 | 4.278 | 1,306,246 | +0.02(+0.50%) |
Feb 01, 2005 | 4.183 | 4.289 | 4.165 | 4.257 | 1,586,116 | +0.08(+1.80%) |
Jan 31, 2005 | 4.160 | 4.217 | 4.138 | 4.182 | 2,295,946 | +0.07(+1.70%) |
Jan 28, 2005 | 4.081 | 4.138 | 4.047 | 4.112 | 3,383,827 | +0.20(+5.07%) |
Jan 27, 2005 | 3.923 | 3.962 | 3.893 | 3.913 | 1,160,104 | -0.02(-0.59%) |
Jan 26, 2005 | 3.882 | 3.941 | 3.869 | 3.936 | 840,737 | +0.08(+1.97%) |
Jan 25, 2005 | 3.883 | 3.906 | 3.846 | 3.860 | 1,121,735 | +0.01(+0.32%) |
Jan 24, 2005 | 3.935 | 3.976 | 3.833 | 3.848 | 1,534,769 | -0.09(-2.36%) |
Jan 21, 2005 | 3.977 | 3.990 | 3.926 | 3.941 | 927,632 | -0.02(-0.58%) |
Jan 20, 2005 | 4.004 | 4.041 | 3.944 | 3.964 | 1,376,213 | -0.05(-1.13%) |
Jan 19, 2005 | 4.035 | 4.058 | 3.993 | 4.009 | 1,037,661 | -0.04(-0.88%) |
Jan 18, 2005 | 3.988 | 4.058 | 3.967 | 4.044 | 1,127,942 | +0.05(+1.20%) |
Jan 14, 2005 | 3.957 | 4.022 | 3.957 | 3.996 | 1,148,819 | +0.04(+1.12%) |
Jan 13, 2005 | 3.935 | 3.999 | 3.928 | 3.952 | 1,599,658 | -0.00(-0.02%) |
Jan 12, 2005 | 3.941 | 3.957 | 3.846 | 3.953 | 2,118,207 | +0.02(+0.47%) |
Jan 11, 2005 | 3.970 | 3.974 | 3.928 | 3.934 | 1,060,232 | -0.03(-0.85%) |
Jan 10, 2005 | 3.959 | 4.022 | 3.953 | 3.968 | 1,081,673 | -0.02(-0.44%) |
Jan 07, 2005 | 4.013 | 4.027 | 3.965 | 3.986 | 1,092,958 | -0.01(-0.33%) |
Jan 06, 2005 | 3.943 | 4.032 | 3.938 | 3.999 | 1,118,350 | +0.06(+1.64%) |
Jan 05, 2005 | 3.988 | 4.033 | 3.930 | 3.934 | 1,718,715 | -0.08(-2.10%) |
Jan 04, 2005 | 4.206 | 4.206 | 4.008 | 4.019 | 1,450,131 | -0.19(-4.45%) |