Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.490 | 3.560 | 3.390 | 3.511 | 39,495 | -0.08(-2.20%) |
Sep 29, 2005 | 3.600 | 3.600 | 3.490 | 3.590 | 23,708 | -0.09(-2.45%) |
Sep 28, 2005 | 3.720 | 3.720 | 3.600 | 3.680 | 6,044 | +0.08(+2.22%) |
Sep 27, 2005 | 3.750 | 3.750 | 3.550 | 3.600 | 14,245 | +0.05(+1.41%) |
Sep 26, 2005 | 3.780 | 3.780 | 3.500 | 3.550 | 22,463 | +0.00(+0.00%) |
Sep 23, 2005 | 3.550 | 3.663 | 3.550 | 3.550 | 10,837 | -0.02(-0.56%) |
Sep 22, 2005 | 3.570 | 3.620 | 3.560 | 3.570 | 8,600 | -0.11(-2.99%) |
Sep 21, 2005 | 3.670 | 3.690 | 3.600 | 3.680 | 11,053 | +0.01(+0.27%) |
Sep 20, 2005 | 3.700 | 3.750 | 3.670 | 3.670 | 6,500 | -0.04(-1.08%) |
Sep 19, 2005 | 3.740 | 3.780 | 3.700 | 3.710 | 10,082 | -0.04(-1.07%) |
Sep 16, 2005 | 3.819 | 3.819 | 3.740 | 3.750 | 9,500 | +0.00(+0.00%) |
Sep 15, 2005 | 3.760 | 3.770 | 3.740 | 3.750 | 8,051 | +0.00(+0.00%) |
Sep 14, 2005 | 3.760 | 3.790 | 3.750 | 3.750 | 8,500 | -0.04(-1.06%) |
Sep 13, 2005 | 3.760 | 3.950 | 3.760 | 3.790 | 14,800 | -0.04(-1.04%) |
Sep 12, 2005 | 3.950 | 4.000 | 3.750 | 3.830 | 17,447 | -0.02(-0.52%) |
Sep 09, 2005 | 3.800 | 3.980 | 3.800 | 3.850 | 9,400 | -0.11(-2.78%) |
Sep 08, 2005 | 4.000 | 4.000 | 3.850 | 3.960 | 20,882 | +0.02(+0.51%) |
Sep 07, 2005 | 3.890 | 3.950 | 3.760 | 3.940 | 16,070 | +0.19(+5.07%) |
Sep 06, 2005 | 3.680 | 3.870 | 3.680 | 3.750 | 28,970 | +0.13(+3.59%) |
Sep 02, 2005 | 3.600 | 3.740 | 3.600 | 3.620 | 20,516 | +0.02(+0.56%) |
Sep 01, 2005 | 3.790 | 3.790 | 3.600 | 3.600 | 25,960 | -0.15(-4.00%) |
Aug 31, 2005 | 3.680 | 3.770 | 3.680 | 3.750 | 14,962 | +0.06(+1.63%) |
Aug 30, 2005 | 3.820 | 3.840 | 3.680 | 3.690 | 77,076 | -0.19(-4.90%) |
Aug 29, 2005 | 3.890 | 3.950 | 3.800 | 3.880 | 14,313 | -0.01(-0.26%) |
Aug 26, 2005 | 3.830 | 3.890 | 3.740 | 3.890 | 14,733 | +0.10(+2.64%) |
Aug 25, 2005 | 3.750 | 3.820 | 3.750 | 3.790 | 40,896 | -0.03(-0.79%) |
Aug 24, 2005 | 3.900 | 3.900 | 3.800 | 3.820 | 40,068 | -0.08(-2.05%) |
Aug 23, 2005 | 3.960 | 4.020 | 3.860 | 3.900 | 25,098 | -0.08(-1.96%) |
Aug 22, 2005 | 4.100 | 4.100 | 3.850 | 3.978 | 47,080 | -0.05(-1.29%) |
Aug 19, 2005 | 4.100 | 4.100 | 4.030 | 4.030 | 8,611 | -0.03(-0.74%) |
Aug 18, 2005 | 3.980 | 4.060 | 3.930 | 4.060 | 43,454 | +0.11(+2.78%) |
Aug 17, 2005 | 4.050 | 4.050 | 3.930 | 3.950 | 11,907 | +0.02(+0.51%) |
Aug 16, 2005 | 4.050 | 4.120 | 3.930 | 3.930 | 18,363 | -0.13(-3.20%) |
Aug 15, 2005 | 4.090 | 4.140 | 3.960 | 4.060 | 30,294 | +0.11(+2.78%) |
Aug 12, 2005 | 3.920 | 4.110 | 3.900 | 3.950 | 25,288 | +0.02(+0.51%) |
Aug 11, 2005 | 3.970 | 4.000 | 3.916 | 3.930 | 20,594 | -0.02(-0.51%) |
Aug 10, 2005 | 3.910 | 3.970 | 3.860 | 3.950 | 46,880 | -0.02(-0.50%) |
Aug 09, 2005 | 3.990 | 4.000 | 3.900 | 3.970 | 12,498 | +0.04(+1.02%) |
Aug 08, 2005 | 4.080 | 4.080 | 3.890 | 3.930 | 67,169 | -0.10(-2.48%) |
Aug 05, 2005 | 4.060 | 4.060 | 3.950 | 4.030 | 17,020 | +0.03(+0.75%) |
Aug 04, 2005 | 4.130 | 4.130 | 3.950 | 4.000 | 73,433 | -0.07(-1.72%) |
Aug 03, 2005 | 4.230 | 4.250 | 4.060 | 4.070 | 41,789 | -0.13(-3.10%) |
Aug 02, 2005 | 4.030 | 4.240 | 4.030 | 4.200 | 63,183 | +0.14(+3.45%) |
Aug 01, 2005 | 4.090 | 4.250 | 4.060 | 4.060 | 29,445 | +0.01(+0.25%) |
Jul 29, 2005 | 3.970 | 4.240 | 3.940 | 4.050 | 86,728 | +0.08(+2.01%) |
Jul 28, 2005 | 3.950 | 4.030 | 3.910 | 3.970 | 100,032 | +0.02(+0.51%) |
Jul 27, 2005 | 4.180 | 4.190 | 3.950 | 3.950 | 111,173 | -0.21(-5.05%) |
Jul 26, 2005 | 4.340 | 4.340 | 4.030 | 4.160 | 157,354 | -0.15(-3.48%) |
Jul 25, 2005 | 5.300 | 5.480 | 4.150 | 4.310 | 1,267,160 | +0.43(+11.08%) |
Jul 22, 2005 | 4.000 | 4.070 | 3.800 | 3.880 | 113,952 | +0.19(+5.15%) |
Jul 21, 2005 | 3.700 | 3.790 | 3.680 | 3.690 | 34,296 | -0.07(-1.86%) |
Jul 20, 2005 | 3.770 | 3.770 | 3.640 | 3.760 | 79,790 | +0.01(+0.27%) |
Jul 19, 2005 | 3.620 | 3.800 | 3.620 | 3.750 | 61,611 | +0.07(+1.90%) |
Jul 18, 2005 | 3.740 | 3.800 | 3.620 | 3.680 | 75,698 | -0.13(-3.41%) |
Jul 15, 2005 | 3.760 | 3.830 | 3.714 | 3.810 | 20,906 | +0.06(+1.60%) |
Jul 14, 2005 | 3.990 | 4.000 | 3.720 | 3.750 | 50,484 | -0.09(-2.34%) |
Jul 13, 2005 | 3.850 | 3.920 | 3.750 | 3.840 | 60,640 | +0.07(+1.86%) |
Jul 12, 2005 | 3.900 | 3.990 | 3.760 | 3.770 | 61,690 | -0.14(-3.58%) |
Jul 11, 2005 | 3.970 | 4.300 | 3.790 | 3.910 | 552,206 | +0.29(+8.01%) |
Jul 08, 2005 | 3.750 | 3.850 | 3.620 | 3.620 | 42,596 | -0.03(-0.82%) |
Jul 07, 2005 | 3.720 | 3.790 | 3.620 | 3.650 | 60,004 | -0.15(-3.95%) |
Jul 06, 2005 | 3.650 | 4.090 | 3.554 | 3.800 | 317,136 | +0.11(+2.98%) |
Jul 05, 2005 | 3.740 | 3.740 | 3.650 | 3.690 | 52,300 | -0.05(-1.34%) |
Jul 01, 2005 | 3.850 | 3.850 | 3.660 | 3.740 | 70,300 | -0.11(-2.86%) |
Jun 30, 2005 | 3.620 | 3.870 | 3.620 | 3.850 | 150,774 | +0.05(+1.32%) |
Jun 29, 2005 | 4.160 | 4.160 | 3.740 | 3.800 | 168,056 | -0.15(-3.80%) |
Jun 28, 2005 | 3.870 | 4.270 | 3.810 | 3.950 | 364,864 | +0.10(+2.60%) |
Jun 27, 2005 | 4.150 | 4.480 | 3.850 | 3.850 | 243,995 | -0.50(-11.49%) |
Jun 24, 2005 | 4.170 | 4.600 | 4.100 | 4.350 | 507,068 | +0.27(+6.62%) |
Jun 23, 2005 | 4.510 | 4.810 | 4.030 | 4.080 | 685,403 | -0.56(-12.07%) |
Jun 22, 2005 | 5.500 | 8.350 | 4.630 | 4.640 | 7,982,151 | +0.87(+23.08%) |
Jun 21, 2005 | 3.880 | 3.880 | 3.720 | 3.770 | 1,400 | +0.14(+3.86%) |
Jun 20, 2005 | 3.840 | 3.840 | 3.630 | 3.630 | 18,799 | -0.15(-3.97%) |
Jun 17, 2005 | 3.670 | 3.780 | 3.650 | 3.780 | 1,700 | +0.01(+0.16%) |
Jun 16, 2005 | 3.850 | 3.900 | 3.670 | 3.774 | 26,535 | -0.04(-0.94%) |
Jun 15, 2005 | 3.870 | 3.910 | 3.730 | 3.810 | 9,400 | +0.08(+2.14%) |
Jun 14, 2005 | 3.800 | 3.870 | 3.610 | 3.730 | 16,681 | -0.04(-1.06%) |
Jun 13, 2005 | 3.790 | 3.790 | 3.618 | 3.770 | 757 | -0.01(-0.26%) |
Jun 10, 2005 | 3.520 | 3.840 | 3.520 | 3.780 | 9,630 | -0.11(-2.83%) |
Jun 09, 2005 | 3.980 | 3.980 | 3.890 | 3.890 | 400 | +0.15(+4.01%) |
Jun 08, 2005 | 4.250 | 4.250 | 3.740 | 3.740 | 5,125 | -0.12(-3.11%) |
Jun 07, 2005 | 3.950 | 4.090 | 3.860 | 3.860 | 3,800 | -0.20(-4.93%) |
Jun 06, 2005 | 4.240 | 4.360 | 3.980 | 4.060 | 3,500 | -0.32(-7.31%) |
Jun 03, 2005 | 4.100 | 4.380 | 3.900 | 4.380 | 6,301 | +0.35(+8.68%) |
Jun 02, 2005 | 4.390 | 4.390 | 4.000 | 4.030 | 14,955 | -0.37(-8.41%) |
Jun 01, 2005 | 4.390 | 4.400 | 3.920 | 4.400 | 9,070 | +0.20(+4.76%) |
May 31, 2005 | 4.260 | 4.500 | 3.930 | 4.200 | 9,126 | +0.02(+0.48%) |
May 27, 2005 | 4.230 | 4.260 | 4.050 | 4.180 | 2,744 | +0.18(+4.50%) |
May 26, 2005 | 4.300 | 4.470 | 4.000 | 4.000 | 7,238 | -0.07(-1.72%) |
May 25, 2005 | 4.010 | 4.240 | 3.660 | 4.070 | 10,116 | +0.07(+1.75%) |
May 24, 2005 | 3.750 | 4.200 | 3.750 | 4.000 | 5,900 | +0.17(+4.44%) |
May 23, 2005 | 4.240 | 4.630 | 3.800 | 3.830 | 12,625 | -0.07(-1.79%) |
May 20, 2005 | 3.700 | 4.060 | 3.700 | 3.900 | 5,400 | +0.20(+5.41%) |
May 19, 2005 | 3.900 | 4.000 | 3.650 | 3.700 | 4,500 | -0.20(-5.13%) |
May 18, 2005 | 3.650 | 3.900 | 3.632 | 3.900 | 1,600 | +0.23(+6.27%) |
May 17, 2005 | 3.460 | 3.870 | 3.460 | 3.670 | 884 | -0.04(-1.08%) |
May 16, 2005 | 3.530 | 3.710 | 3.520 | 3.710 | 4,632 | -0.03(-0.80%) |
May 13, 2005 | 3.750 | 3.750 | 3.520 | 3.740 | 3,500 | -0.16(-4.10%) |
May 12, 2005 | 3.850 | 3.999 | 3.500 | 3.900 | 6,311 | +0.15(+4.00%) |
May 11, 2005 | 3.800 | 4.000 | 3.750 | 3.750 | 8,000 | +0.05(+1.35%) |
May 10, 2005 | 3.450 | 3.700 | 3.420 | 3.700 | 7,869 | +0.17(+4.82%) |
May 09, 2005 | 3.420 | 3.700 | 3.420 | 3.530 | 2,700 | -0.34(-8.79%) |
May 06, 2005 | 3.680 | 3.870 | 3.680 | 3.870 | 4,800 | +0.24(+6.61%) |
May 05, 2005 | 3.670 | 3.670 | 3.600 | 3.630 | 2,850 | -0.04(-1.09%) |
May 04, 2005 | 3.500 | 3.670 | 3.410 | 3.670 | 4,180 | -0.02(-0.54%) |
May 03, 2005 | 3.720 | 4.000 | 3.360 | 3.690 | 13,762 | -0.06(-1.60%) |
May 02, 2005 | 4.030 | 4.030 | 3.730 | 3.750 | 7,888 | -0.25(-6.25%) |
Apr 29, 2005 | 4.070 | 4.070 | 3.900 | 4.000 | 3,900 | +0.00(+0.00%) |
Apr 28, 2005 | 4.050 | 4.050 | 4.000 | 4.000 | 1,006 | -0.07(-1.72%) |
Apr 27, 2005 | 4.050 | 4.100 | 4.020 | 4.070 | 1,200 | -0.03(-0.73%) |
Apr 26, 2005 | 3.950 | 4.100 | 3.950 | 4.100 | 3,798 | +0.10(+2.50%) |
Apr 25, 2005 | 4.420 | 4.420 | 3.760 | 4.000 | 25,135 | -0.42(-9.50%) |
Apr 22, 2005 | 4.610 | 4.890 | 4.420 | 4.420 | 1,900 | -0.14(-3.07%) |
Apr 21, 2005 | 4.700 | 4.890 | 4.510 | 4.560 | 6,500 | +0.14(+3.17%) |
Apr 20, 2005 | 4.420 | 4.800 | 4.390 | 4.420 | 8,768 | -0.19(-4.12%) |
Apr 19, 2005 | 4.550 | 4.860 | 4.490 | 4.610 | 17,465 | -0.16(-3.35%) |
Apr 18, 2005 | 4.800 | 4.860 | 4.650 | 4.770 | 3,300 | -0.03(-0.63%) |
Apr 15, 2005 | 4.530 | 4.920 | 4.530 | 4.800 | 2,161 | -0.04(-0.83%) |
Apr 14, 2005 | 4.630 | 4.980 | 4.620 | 4.840 | 4,924 | +0.28(+6.14%) |
Apr 13, 2005 | 5.090 | 5.090 | 4.560 | 4.560 | 11,307 | -0.44(-8.80%) |
Apr 12, 2005 | 4.820 | 5.000 | 4.820 | 5.000 | 1,891 | +0.04(+0.81%) |
Apr 11, 2005 | 5.140 | 5.140 | 4.960 | 4.960 | 386 | -0.03(-0.60%) |
Apr 08, 2005 | 5.000 | 5.000 | 4.900 | 4.990 | 500 | -0.01(-0.20%) |
Apr 07, 2005 | 4.990 | 5.000 | 4.900 | 5.000 | 2,300 | +0.10(+2.04%) |
Apr 06, 2005 | 4.610 | 5.200 | 4.610 | 4.900 | 1,466 | -0.10(-2.00%) |
Apr 05, 2005 | 5.130 | 5.130 | 4.820 | 5.000 | 7,110 | -0.12(-2.34%) |
Apr 04, 2005 | 5.140 | 5.140 | 5.061 | 5.120 | 5,627 | +0.03(+0.59%) |
Apr 01, 2005 | 5.100 | 5.200 | 4.763 | 5.090 | 11,988 | +0.00(+0.00%) |
Mar 31, 2005 | 5.020 | 5.200 | 4.550 | 5.090 | 16,464 | +0.32(+6.71%) |
Mar 30, 2005 | 4.800 | 4.800 | 4.720 | 4.770 | 10,100 | -0.05(-1.02%) |
Mar 29, 2005 | 5.000 | 5.000 | 4.700 | 4.819 | 3,806 | -0.12(-2.45%) |
Mar 28, 2005 | 5.190 | 5.190 | 4.900 | 4.940 | 8,400 | +0.01(+0.20%) |
Mar 24, 2005 | 5.050 | 5.210 | 4.910 | 4.930 | 11,815 | +0.06(+1.23%) |
Mar 23, 2005 | 5.210 | 5.250 | 4.860 | 4.870 | 13,862 | -0.28(-5.44%) |
Mar 22, 2005 | 5.080 | 5.290 | 4.760 | 5.150 | 33,186 | +0.18(+3.62%) |
Mar 21, 2005 | 4.850 | 4.970 | 4.690 | 4.970 | 57,749 | +0.28(+5.97%) |
Mar 18, 2005 | 4.640 | 4.750 | 4.250 | 4.690 | 17,467 | +0.35(+8.06%) |
Mar 17, 2005 | 4.670 | 4.680 | 4.290 | 4.340 | 11,444 | +0.06(+1.40%) |
Mar 16, 2005 | 4.670 | 4.680 | 4.280 | 4.280 | 3,134 | -0.23(-5.10%) |
Mar 15, 2005 | 4.710 | 4.710 | 4.510 | 4.510 | 5,334 | -0.18(-3.84%) |
Mar 14, 2005 | 4.290 | 4.710 | 4.290 | 4.690 | 4,433 | +0.14(+3.08%) |
Mar 11, 2005 | 4.590 | 4.650 | 4.330 | 4.550 | 17,475 | +0.33(+7.82%) |
Mar 10, 2005 | 4.520 | 4.600 | 4.120 | 4.220 | 12,440 | -0.36(-7.86%) |
Mar 09, 2005 | 4.480 | 4.630 | 4.420 | 4.580 | 3,366 | +0.01(+0.22%) |
Mar 08, 2005 | 4.580 | 4.580 | 4.445 | 4.570 | 1,307 | -0.04(-0.87%) |
Mar 07, 2005 | 4.640 | 4.720 | 4.300 | 4.610 | 12,700 | +0.11(+2.44%) |
Mar 04, 2005 | 4.290 | 4.740 | 4.111 | 4.500 | 29,385 | +0.28(+6.64%) |
Mar 03, 2005 | 4.290 | 4.290 | 4.099 | 4.220 | 1,554 | -0.07(-1.63%) |
Mar 02, 2005 | 4.290 | 4.290 | 4.080 | 4.290 | 5,441 | +0.12(+2.88%) |
Mar 01, 2005 | 4.300 | 4.300 | 4.110 | 4.170 | 5,329 | -0.03(-0.71%) |
Feb 28, 2005 | 4.260 | 4.260 | 4.190 | 4.200 | 4,268 | -0.06(-1.41%) |
Feb 25, 2005 | 4.050 | 4.280 | 4.050 | 4.260 | 3,918 | +0.16(+3.90%) |
Feb 24, 2005 | 4.380 | 4.380 | 4.070 | 4.100 | 13,180 | -0.23(-5.31%) |
Feb 23, 2005 | 4.610 | 4.610 | 4.220 | 4.330 | 55,367 | +0.23(+5.61%) |
Feb 22, 2005 | 4.500 | 4.520 | 3.920 | 4.100 | 21,025 | -0.58(-12.39%) |
Feb 18, 2005 | 4.720 | 4.720 | 4.680 | 4.680 | 2,400 | -0.03(-0.64%) |
Feb 17, 2005 | 4.770 | 4.770 | 4.511 | 4.710 | 5,288 | +0.18(+3.97%) |
Feb 16, 2005 | 4.460 | 4.650 | 4.310 | 4.530 | 6,323 | +0.11(+2.49%) |
Feb 15, 2005 | 4.390 | 4.570 | 4.390 | 4.420 | 4,364 | -0.16(-3.49%) |
Feb 14, 2005 | 4.489 | 4.580 | 4.270 | 4.580 | 4,609 | +0.18(+4.09%) |
Feb 11, 2005 | 4.300 | 4.460 | 4.300 | 4.400 | 7,261 | +0.00(+0.00%) |
Feb 10, 2005 | 4.410 | 4.410 | 4.267 | 4.400 | 6,824 | -0.01(-0.23%) |
Feb 09, 2005 | 4.579 | 4.579 | 4.410 | 4.410 | 14,500 | -0.04(-0.90%) |
Feb 08, 2005 | 4.560 | 4.560 | 4.330 | 4.450 | 10,550 | -0.10(-2.20%) |
Feb 07, 2005 | 4.610 | 4.750 | 4.460 | 4.550 | 10,151 | -0.14(-3.01%) |
Feb 04, 2005 | 4.500 | 4.790 | 4.500 | 4.691 | 2,062 | +0.19(+4.24%) |
Feb 03, 2005 | 4.510 | 4.510 | 4.500 | 4.500 | 1,632 | -0.02(-0.44%) |
Feb 02, 2005 | 4.510 | 4.520 | 4.350 | 4.520 | 5,377 | +0.09(+2.03%) |
Feb 01, 2005 | 4.780 | 4.780 | 4.200 | 4.430 | 10,913 | -0.31(-6.54%) |
Jan 31, 2005 | 4.600 | 4.740 | 4.390 | 4.740 | 16,167 | +0.13(+2.82%) |
Jan 28, 2005 | 4.600 | 4.700 | 4.450 | 4.610 | 10,676 | -0.13(-2.74%) |
Jan 27, 2005 | 4.850 | 4.850 | 4.720 | 4.740 | 1,732 | +0.13(+2.82%) |
Jan 26, 2005 | 4.600 | 4.790 | 4.450 | 4.610 | 10,236 | +0.01(+0.22%) |
Jan 25, 2005 | 4.700 | 4.700 | 4.600 | 4.600 | 10,740 | -0.14(-2.95%) |
Jan 24, 2005 | 4.910 | 4.920 | 4.560 | 4.740 | 14,797 | -0.24(-4.82%) |
Jan 21, 2005 | 4.910 | 4.990 | 4.910 | 4.980 | 9,084 | +0.35(+7.56%) |
Jan 20, 2005 | 4.940 | 4.940 | 4.630 | 4.630 | 3,900 | -0.36(-7.21%) |
Jan 19, 2005 | 4.930 | 5.000 | 4.830 | 4.990 | 5,692 | +0.17(+3.53%) |
Jan 18, 2005 | 4.750 | 4.820 | 4.600 | 4.820 | 16,163 | -0.04(-0.82%) |
Jan 14, 2005 | 5.280 | 5.280 | 4.760 | 4.860 | 4,529 | -0.07(-1.42%) |
Jan 13, 2005 | 4.990 | 5.000 | 4.650 | 4.930 | 4,650 | +0.24(+5.12%) |
Jan 12, 2005 | 4.990 | 4.990 | 4.690 | 4.690 | 1,533 | -0.16(-3.26%) |
Jan 11, 2005 | 4.890 | 4.891 | 4.848 | 4.848 | 4,390 | +0.02(+0.37%) |
Jan 10, 2005 | 4.766 | 4.920 | 4.730 | 4.830 | 7,139 | +0.12(+2.55%) |
Jan 07, 2005 | 4.750 | 5.090 | 4.610 | 4.710 | 7,486 | -0.04(-0.84%) |
Jan 06, 2005 | 5.000 | 5.140 | 4.600 | 4.750 | 12,225 | -0.25(-5.00%) |
Jan 05, 2005 | 5.050 | 5.050 | 4.680 | 5.000 | 20,712 | -0.06(-1.19%) |
Jan 04, 2005 | 5.050 | 5.290 | 5.050 | 5.060 | 2,690 | -0.22(-4.17%) |
Jan 03, 2005 | 5.270 | 5.280 | 5.050 | 5.280 | 14,643 | -0.02(-0.38%) |
Dec 31, 2004 | 5.060 | 5.300 | 5.060 | 5.300 | 2,700 | +0.01(+0.19%) |
Dec 30, 2004 | 5.200 | 5.290 | 5.060 | 5.290 | 4,200 | +0.01(+0.19%) |
Dec 29, 2004 | 5.290 | 5.300 | 5.230 | 5.280 | 17,100 | -0.02(-0.38%) |
Dec 28, 2004 | 5.050 | 5.300 | 5.050 | 5.300 | 15,600 | +0.23(+4.54%) |
Dec 27, 2004 | 5.230 | 5.230 | 5.050 | 5.070 | 10,300 | -0.12(-2.31%) |
Dec 23, 2004 | 5.050 | 5.220 | 5.050 | 5.190 | 6,800 | +0.04(+0.78%) |
Dec 22, 2004 | 5.300 | 5.310 | 5.050 | 5.150 | 28,300 | -0.11(-2.09%) |
Dec 21, 2004 | 5.210 | 5.270 | 5.050 | 5.260 | 19,500 | +0.16(+3.14%) |
Dec 20, 2004 | 5.080 | 5.210 | 5.050 | 5.100 | 34,400 | +0.12(+2.41%) |
Dec 17, 2004 | 4.650 | 4.980 | 4.650 | 4.980 | 24,500 | +0.18(+3.75%) |
Dec 16, 2004 | 4.700 | 4.800 | 4.550 | 4.800 | 56,700 | +0.29(+6.41%) |
Dec 15, 2004 | 4.450 | 4.640 | 4.340 | 4.511 | 73,700 | +0.17(+3.94%) |
Dec 14, 2004 | 4.050 | 4.360 | 4.000 | 4.340 | 100,700 | +0.39(+9.87%) |
Dec 13, 2004 | 4.100 | 4.100 | 3.950 | 3.950 | 13,400 | +0.00(+0.00%) |
Dec 10, 2004 | 4.000 | 4.100 | 3.950 | 3.950 | 24,100 | -0.02(-0.50%) |
Dec 09, 2004 | 4.120 | 4.120 | 3.900 | 3.970 | 39,700 | +0.22(+5.87%) |
Dec 08, 2004 | 3.800 | 3.890 | 3.670 | 3.750 | 18,500 | -0.15(-3.85%) |
Dec 07, 2004 | 4.000 | 4.001 | 3.670 | 3.900 | 20,000 | -0.06(-1.52%) |
Dec 06, 2004 | 4.240 | 4.240 | 3.810 | 3.960 | 13,900 | -0.04(-1.00%) |
Dec 03, 2004 | 4.140 | 4.190 | 3.900 | 4.000 | 23,500 | -0.09(-2.20%) |
Dec 02, 2004 | 3.800 | 4.110 | 3.800 | 4.090 | 12,900 | -0.04(-0.97%) |
Dec 01, 2004 | 3.900 | 4.140 | 3.650 | 4.130 | 15,500 | +0.23(+5.90%) |
Nov 30, 2004 | 3.800 | 3.900 | 3.560 | 3.900 | 9,800 | +0.19(+5.12%) |
Nov 29, 2004 | 3.740 | 3.960 | 3.660 | 3.710 | 12,600 | -0.17(-4.38%) |
Nov 26, 2004 | 3.890 | 3.890 | 3.880 | 3.880 | 2,100 | -0.01(-0.26%) |
Nov 24, 2004 | 4.130 | 4.130 | 3.660 | 3.890 | 19,300 | +0.14(+3.73%) |
Nov 23, 2004 | 4.300 | 4.301 | 3.560 | 3.750 | 227,000 | +0.07(+1.90%) |
Nov 22, 2004 | 3.300 | 3.680 | 3.300 | 3.680 | 12,500 | +0.32(+9.52%) |
Nov 19, 2004 | 3.449 | 3.449 | 3.250 | 3.360 | 4,900 | +0.00(+0.00%) |
Nov 18, 2004 | 3.390 | 3.510 | 3.350 | 3.360 | 3,600 | +0.01(+0.30%) |
Nov 17, 2004 | 3.310 | 3.490 | 3.280 | 3.350 | 8,300 | -0.20(-5.63%) |
Nov 16, 2004 | 3.160 | 3.910 | 3.160 | 3.550 | 6,600 | -0.01(-0.28%) |
Nov 15, 2004 | 3.180 | 3.579 | 3.180 | 3.560 | 5,500 | -0.09(-2.47%) |
Nov 12, 2004 | 3.410 | 3.650 | 3.350 | 3.650 | 5,100 | -0.02(-0.54%) |
Nov 11, 2004 | 3.320 | 3.670 | 3.320 | 3.670 | 24,100 | +0.21(+6.07%) |
Nov 10, 2004 | 3.390 | 3.510 | 3.290 | 3.460 | 8,700 | -0.06(-1.68%) |
Nov 09, 2004 | 3.230 | 3.640 | 3.230 | 3.519 | 3,300 | +0.01(+0.26%) |
Nov 08, 2004 | 3.490 | 3.670 | 3.260 | 3.510 | 6,800 | +0.01(+0.26%) |
Nov 05, 2004 | 3.640 | 3.650 | 3.460 | 3.501 | 5,200 | -0.05(-1.38%) |
Nov 04, 2004 | 3.570 | 3.640 | 3.500 | 3.550 | 7,300 | +0.02(+0.57%) |
Nov 03, 2004 | 3.519 | 3.530 | 3.260 | 3.530 | 2,300 | -0.01(-0.28%) |
Nov 02, 2004 | 3.440 | 3.540 | 3.230 | 3.540 | 1,600 | +0.16(+4.73%) |
Nov 01, 2004 | 3.540 | 3.540 | 3.281 | 3.380 | 3,300 | -0.13(-3.70%) |
Oct 29, 2004 | 3.250 | 3.590 | 3.160 | 3.510 | 10,000 | +0.29(+9.01%) |
Oct 28, 2004 | 3.212 | 3.250 | 3.170 | 3.220 | 3,800 | +0.00(+0.00%) |
Oct 27, 2004 | 3.281 | 3.400 | 3.130 | 3.220 | 18,200 | -0.13(-3.85%) |
Oct 26, 2004 | 3.300 | 3.349 | 3.300 | 3.349 | 9,200 | -0.06(-1.79%) |
Oct 25, 2004 | 3.160 | 3.410 | 3.160 | 3.410 | 600 | +0.00(+0.00%) |
Oct 22, 2004 | 3.400 | 3.420 | 3.400 | 3.410 | 5,300 | +0.04(+1.19%) |
Oct 21, 2004 | 3.450 | 3.500 | 3.270 | 3.370 | 4,300 | +0.01(+0.30%) |
Oct 20, 2004 | 3.430 | 3.450 | 3.260 | 3.360 | 10,200 | -0.09(-2.61%) |
Oct 19, 2004 | 3.480 | 3.680 | 3.250 | 3.450 | 14,300 | -0.20(-5.48%) |
Oct 18, 2004 | 3.870 | 3.870 | 3.450 | 3.650 | 11,800 | -0.11(-2.93%) |
Oct 15, 2004 | 3.590 | 3.770 | 3.590 | 3.760 | 2,200 | -0.02(-0.53%) |
Oct 14, 2004 | 3.730 | 3.780 | 3.600 | 3.780 | 6,100 | -0.08(-2.07%) |
Oct 13, 2004 | 3.660 | 3.930 | 3.660 | 3.860 | 6,400 | +0.08(+2.12%) |
Oct 12, 2004 | 3.850 | 3.850 | 3.660 | 3.780 | 4,100 | -0.09(-2.33%) |
Oct 11, 2004 | 3.770 | 3.870 | 3.770 | 3.870 | 500 | +0.07(+1.84%) |
Oct 08, 2004 | 3.750 | 3.890 | 3.660 | 3.800 | 4,400 | -0.12(-3.06%) |
Oct 07, 2004 | 3.620 | 3.920 | 3.450 | 3.920 | 12,400 | +0.35(+9.80%) |
Oct 06, 2004 | 3.601 | 3.640 | 3.570 | 3.570 | 900 | -0.07(-1.92%) |
Oct 05, 2004 | 3.720 | 3.810 | 3.570 | 3.640 | 4,900 | -0.21(-5.45%) |
Oct 04, 2004 | 3.880 | 3.880 | 3.740 | 3.850 | 2,400 | -0.10(-2.53%) |