Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4619 | 4621 | 4586 | 4600 | 86,857,400 | +21.16(+0.46%) |
Sep 29, 2005 | 4599 | 4607 | 4576 | 4579 | 82,104,800 | -20.77(-0.45%) |
Sep 28, 2005 | 4563 | 4602 | 4563 | 4600 | 114,690,000 | +52.83(+1.16%) |
Sep 27, 2005 | 4556 | 4563 | 4537 | 4547 | 89,496,400 | -20.12(-0.44%) |
Sep 26, 2005 | 4510 | 4567 | 4510 | 4567 | 127,857,200 | +89.72(+2.00%) |
Sep 23, 2005 | 4459 | 4477 | 4452 | 4477 | 89,484,800 | +29.05(+0.65%) |
Sep 22, 2005 | 4455 | 4463 | 4424 | 4448 | 125,026,000 | -19.91(-0.45%) |
Sep 21, 2005 | 4498 | 4514 | 4466 | 4468 | 128,982,400 | -63.74(-1.41%) |
Sep 20, 2005 | 4516 | 4537 | 4515 | 4532 | 106,255,200 | +26.12(+0.58%) |
Sep 19, 2005 | 4486 | 4523 | 4463 | 4506 | 82,714,600 | -3.81(-0.08%) |
Sep 16, 2005 | 4479 | 4527 | 4476 | 4509 | 127,334,400 | +30.10(+0.67%) |
Sep 15, 2005 | 4461 | 4495 | 4459 | 4479 | 87,647,200 | +8.96(+0.20%) |
Sep 14, 2005 | 4460 | 4479 | 4454 | 4470 | 100,251,800 | +17.02(+0.38%) |
Sep 13, 2005 | 4493 | 4498 | 4453 | 4453 | 126,202,800 | -38.41(-0.86%) |
Sep 12, 2005 | 4505 | 4518 | 4490 | 4492 | 97,723,200 | +0.14(+0.00%) |
Sep 09, 2005 | 4473 | 4495 | 4473 | 4492 | 88,044,800 | +25.74(+0.58%) |
Sep 08, 2005 | 4478 | 4486 | 4453 | 4466 | 103,737,600 | -20.25(-0.45%) |
Sep 07, 2005 | 4490 | 4498 | 4476 | 4486 | 121,019,200 | +13.64(+0.30%) |
Sep 06, 2005 | 4438 | 4473 | 4434 | 4473 | 102,022,400 | +42.46(+0.96%) |
Sep 05, 2005 | 4405 | 4432 | 4405 | 4430 | 57,403,000 | +25.14(+0.57%) |
Sep 02, 2005 | 4414 | 4433 | 4393 | 4405 | 94,891,000 | -19.20(-0.43%) |
Sep 01, 2005 | 4424 | 4438 | 4408 | 4424 | 105,772,800 | +24.79(+0.56%) |
Aug 31, 2005 | 4357 | 4400 | 4357 | 4399 | 129,913,400 | +42.70(+0.98%) |
Aug 30, 2005 | 4374 | 4382 | 4357 | 4357 | 70,991,600 | -4.61(-0.11%) |
Aug 29, 2005 | 4320 | 4364 | 4313 | 4361 | 51,477,200 | +18.57(+0.43%) |
Aug 26, 2005 | 4380 | 4393 | 4343 | 4343 | 73,533,400 | -35.81(-0.82%) |
Aug 25, 2005 | 4397 | 4397 | 4369 | 4379 | 86,899,600 | -45.92(-1.04%) |
Aug 24, 2005 | 4428 | 4432 | 4401 | 4424 | 91,589,000 | -12.13(-0.27%) |
Aug 23, 2005 | 4472 | 4472 | 4437 | 4437 | 65,161,800 | -49.38(-1.10%) |
Aug 22, 2005 | 4490 | 4498 | 4479 | 4486 | 48,707,000 | -1.96(-0.04%) |
Aug 19, 2005 | 4434 | 4489 | 4431 | 4488 | 72,246,800 | +57.83(+1.31%) |
Aug 18, 2005 | 4437 | 4442 | 4406 | 4430 | 63,927,000 | -9.56(-0.22%) |
Aug 17, 2005 | 4434 | 4443 | 4410 | 4440 | 69,850,400 | -4.94(-0.11%) |
Aug 16, 2005 | 4484 | 4491 | 4442 | 4445 | 71,305,800 | -22.01(-0.49%) |
Aug 15, 2005 | 4470 | 4486 | 4463 | 4467 | 33,175,200 | -9.90(-0.22%) |
Aug 12, 2005 | 4496 | 4510 | 4468 | 4476 | 27,749,000 | -32.62(-0.72%) |
Aug 11, 2005 | 4513 | 4523 | 4490 | 4509 | 79,641,800 | -18.01(-0.40%) |
Aug 10, 2005 | 4502 | 4527 | 4502 | 4527 | 103,305,400 | +35.42(+0.79%) |
Aug 09, 2005 | 4446 | 4492 | 4437 | 4492 | 94,419,600 | +50.68(+1.14%) |
Aug 08, 2005 | 4437 | 4462 | 4433 | 4441 | 55,411,000 | +19.31(+0.44%) |
Aug 05, 2005 | 4438 | 4467 | 4422 | 4422 | 88,897,200 | -37.27(-0.84%) |
Aug 04, 2005 | 4472 | 4486 | 4445 | 4459 | 91,857,400 | -36.51(-0.81%) |
Aug 03, 2005 | 4501 | 4504 | 4475 | 4495 | 93,522,800 | -7.85(-0.17%) |
Aug 02, 2005 | 4460 | 4503 | 4457 | 4503 | 76,689,000 | +46.46(+1.04%) |
Aug 01, 2005 | 4457 | 4479 | 4448 | 4457 | 65,496,000 | +5.13(+0.12%) |
Jul 29, 2005 | 4473 | 4483 | 4440 | 4452 | 109,594,600 | -10.52(-0.24%) |
Jul 28, 2005 | 4456 | 4472 | 4451 | 4462 | 136,038,400 | +29.13(+0.66%) |
Jul 27, 2005 | 4436 | 4449 | 4429 | 4433 | 101,226,000 | +12.35(+0.28%) |
Jul 26, 2005 | 4424 | 4445 | 4415 | 4421 | 84,388,400 | -1.34(-0.03%) |
Jul 25, 2005 | 4423 | 4432 | 4403 | 4422 | 69,305,600 | +6.60(+0.15%) |
Jul 22, 2005 | 4420 | 4434 | 4397 | 4416 | 92,680,600 | -10.14(-0.23%) |
Jul 21, 2005 | 4435 | 4466 | 4404 | 4426 | 143,517,792 | +7.27(+0.16%) |
Jul 20, 2005 | 4421 | 4435 | 4402 | 4418 | 103,324,000 | -5.86(-0.13%) |
Jul 19, 2005 | 4367 | 4424 | 4367 | 4424 | 158,013,408 | +60.78(+1.39%) |
Jul 18, 2005 | 4381 | 4389 | 4358 | 4363 | 67,006,800 | -10.30(-0.24%) |
Jul 15, 2005 | 4370 | 4384 | 4362 | 4374 | 83,235,800 | +2.89(+0.07%) |
Jul 14, 2005 | 4352 | 4389 | 4348 | 4371 | 107,318,200 | +27.26(+0.63%) |
Jul 13, 2005 | 4318 | 4346 | 4316 | 4344 | 99,903,800 | +29.84(+0.69%) |
Jul 12, 2005 | 4320 | 4331 | 4294 | 4314 | 139,141,408 | -7.78(-0.18%) |
Jul 11, 2005 | 4318 | 4333 | 4314 | 4322 | 92,375,400 | +21.25(+0.49%) |
Jul 08, 2005 | 4265 | 4300 | 4252 | 4300 | 108,540,400 | +79.69(+1.89%) |
Jul 07, 2005 | 4270 | 4270 | 4089 | 4221 | 231,771,808 | -59.33(-1.39%) |
Jul 06, 2005 | 4273 | 4292 | 4264 | 4280 | 93,075,800 | +27.20(+0.64%) |
Jul 05, 2005 | 4264 | 4265 | 4232 | 4253 | 80,083,600 | -11.85(-0.28%) |
Jul 04, 2005 | 4277 | 4277 | 4259 | 4265 | 50,538,200 | -5.02(-0.12%) |
Jul 01, 2005 | 4225 | 4270 | 4221 | 4270 | 80,595,600 | +40.27(+0.95%) |
Jun 30, 2005 | 4226 | 4255 | 4224 | 4229 | 124,613,600 | -2.53(-0.06%) |
Jun 29, 2005 | 4212 | 4245 | 4207 | 4232 | 134,670,800 | +37.55(+0.90%) |
Jun 28, 2005 | 4168 | 4196 | 4165 | 4194 | 79,907,000 | +36.65(+0.88%) |
Jun 27, 2005 | 4173 | 4178 | 4150 | 4158 | 84,544,400 | -42.19(-1.00%) |
Jun 24, 2005 | 4208 | 4212 | 4192 | 4200 | 87,190,200 | -40.31(-0.95%) |
Jun 23, 2005 | 4236 | 4245 | 4217 | 4240 | 90,600,000 | +10.63(+0.25%) |
Jun 22, 2005 | 4224 | 4243 | 4221 | 4230 | 98,593,800 | +7.53(+0.18%) |
Jun 21, 2005 | 4206 | 4225 | 4205 | 4222 | 84,119,200 | +28.62(+0.68%) |
Jun 20, 2005 | 4213 | 4214 | 4183 | 4193 | 97,438,600 | -27.51(-0.65%) |
Jun 17, 2005 | 4193 | 4246 | 4193 | 4221 | 137,731,392 | +35.76(+0.85%) |
Jun 16, 2005 | 4204 | 4209 | 4185 | 4185 | 113,268,800 | +0.79(+0.02%) |
Jun 15, 2005 | 4205 | 4216 | 4180 | 4184 | 115,436,400 | -13.38(-0.32%) |
Jun 14, 2005 | 4196 | 4203 | 4187 | 4198 | 103,725,200 | -5.75(-0.14%) |
Jun 13, 2005 | 4193 | 4206 | 4180 | 4203 | 76,748,400 | +19.39(+0.46%) |
Jun 10, 2005 | 4175 | 4195 | 4172 | 4184 | 90,318,400 | +30.39(+0.73%) |
Jun 09, 2005 | 4164 | 4164 | 4141 | 4154 | 90,292,200 | -17.64(-0.42%) |
Jun 08, 2005 | 4167 | 4180 | 4162 | 4171 | 99,126,600 | -9.39(-0.22%) |
Jun 07, 2005 | 4154 | 4185 | 4150 | 4181 | 106,110,600 | +34.27(+0.83%) |
Jun 06, 2005 | 4160 | 4167 | 4139 | 4146 | 93,296,200 | -16.00(-0.38%) |
Jun 03, 2005 | 4184 | 4192 | 4158 | 4162 | 78,954,200 | -21.25(-0.51%) |
Jun 02, 2005 | 4180 | 4198 | 4164 | 4184 | 97,875,000 | +5.47(+0.13%) |
Jun 01, 2005 | 4126 | 4178 | 4124 | 4178 | 96,064,600 | +57.52(+1.40%) |
May 31, 2005 | 4135 | 4139 | 4121 | 4121 | 105,524,200 | -14.14(-0.34%) |
May 30, 2005 | 4109 | 4135 | 4098 | 4135 | 41,857,400 | +3.04(+0.07%) |
May 27, 2005 | 4140 | 4143 | 4118 | 4132 | 83,840,000 | -5.45(-0.13%) |
May 26, 2005 | 4101 | 4140 | 4101 | 4137 | 159,530,800 | +37.01(+0.90%) |
May 25, 2005 | 4097 | 4115 | 4092 | 4100 | 76,354,200 | -1.79(-0.04%) |
May 24, 2005 | 4110 | 4112 | 4084 | 4102 | 74,833,600 | -16.31(-0.40%) |
May 23, 2005 | 4113 | 4124 | 4101 | 4118 | 71,638,200 | +22.19(+0.54%) |
May 20, 2005 | 4088 | 4112 | 4080 | 4096 | 84,027,800 | +10.20(+0.25%) |
May 19, 2005 | 4077 | 4092 | 4075 | 4086 | 91,351,600 | +12.83(+0.31%) |
May 18, 2005 | 4016 | 4073 | 4016 | 4073 | 119,027,800 | +66.96(+1.67%) |
May 17, 2005 | 4023 | 4023 | 3995 | 4006 | 90,808,200 | -4.79(-0.12%) |
May 16, 2005 | 3990 | 4015 | 3990 | 4011 | 68,528,800 | -6.91(-0.17%) |
May 13, 2005 | 3997 | 4018 | 3990 | 4018 | 96,173,800 | +2.24(+0.06%) |
May 12, 2005 | 4011 | 4023 | 4004 | 4016 | 98,640,200 | +36.12(+0.91%) |
May 11, 2005 | 3978 | 4009 | 3977 | 3980 | 92,289,000 | -20.72(-0.52%) |
May 10, 2005 | 4021 | 4036 | 3991 | 4000 | 81,995,400 | -19.94(-0.50%) |
May 09, 2005 | 4029 | 4033 | 4011 | 4020 | 73,316,000 | -13.27(-0.33%) |
May 06, 2005 | 4020 | 4041 | 4004 | 4033 | 71,962,200 | +14.11(+0.35%) |
May 05, 2005 | 3995 | 4026 | 3995 | 4019 | 62,031,400 | +31.72(+0.80%) |
May 04, 2005 | 3968 | 3988 | 3951 | 3988 | 90,894,800 | +31.70(+0.80%) |
May 03, 2005 | 3953 | 3957 | 3935 | 3956 | 78,560,000 | +17.16(+0.44%) |
May 02, 2005 | 3929 | 3945 | 3921 | 3939 | 50,948,600 | +27.06(+0.69%) |
Apr 29, 2005 | 3882 | 3931 | 3882 | 3912 | 106,678,200 | +0.26(+0.01%) |
Apr 28, 2005 | 3940 | 3951 | 3895 | 3911 | 148,216,800 | -16.23(-0.41%) |
Apr 27, 2005 | 3960 | 3978 | 3917 | 3928 | 132,260,600 | -65.36(-1.64%) |
Apr 26, 2005 | 3998 | 4000 | 3971 | 3993 | 72,852,000 | -0.03(-0.00%) |
Apr 25, 2005 | 3974 | 3997 | 3966 | 3993 | 73,739,400 | +12.89(+0.32%) |
Apr 22, 2005 | 3978 | 3986 | 3968 | 3980 | 82,783,200 | +29.16(+0.74%) |
Apr 21, 2005 | 3933 | 3973 | 3933 | 3951 | 109,772,200 | +1.00(+0.03%) |
Apr 20, 2005 | 3980 | 3984 | 3944 | 3950 | 104,986,600 | -12.37(-0.31%) |
Apr 19, 2005 | 3972 | 3974 | 3954 | 3962 | 102,136,200 | +12.80(+0.32%) |
Apr 18, 2005 | 3975 | 3975 | 3931 | 3950 | 158,371,392 | -82.69(-2.05%) |
Apr 15, 2005 | 4084 | 4085 | 4032 | 4032 | 139,406,400 | -78.83(-1.92%) |
Apr 14, 2005 | 4101 | 4126 | 4098 | 4111 | 94,288,600 | -5.74(-0.14%) |
Apr 13, 2005 | 4123 | 4127 | 4114 | 4117 | 92,884,400 | +20.04(+0.49%) |
Apr 12, 2005 | 4113 | 4116 | 4089 | 4097 | 85,840,200 | -20.81(-0.51%) |
Apr 11, 2005 | 4107 | 4124 | 4102 | 4118 | 83,466,000 | -6.67(-0.16%) |
Apr 08, 2005 | 4134 | 4144 | 4123 | 4124 | 87,803,600 | -0.08(-0.00%) |
Apr 07, 2005 | 4112 | 4131 | 4100 | 4124 | 111,063,000 | +17.38(+0.42%) |
Apr 06, 2005 | 4094 | 4109 | 4093 | 4107 | 109,172,400 | +19.05(+0.47%) |
Apr 05, 2005 | 4075 | 4091 | 4070 | 4088 | 106,211,000 | +35.62(+0.88%) |
Apr 04, 2005 | 4068 | 4068 | 4030 | 4052 | 80,235,200 | -27.76(-0.68%) |
Apr 02, 2005 | 4068 | 4097 | 4062 | 4080 | 83,515,600 | +12.30(+0.30%) |
Apr 01, 2005 | 4091 | 4097 | 4065 | 4068 | 92,737,400 | +3.17(+0.08%) |
Mar 31, 2005 | 4060 | 4074 | 4054 | 4065 | 87,659,800 | -17.04(-0.42%) |
Mar 30, 2005 | 4056 | 4082 | 4044 | 4082 | 85,357,800 | +0.00(+0.00%) |
Mar 29, 2005 | 4056 | 4082 | 4044 | 4082 | 0 | +3.34(+0.08%) |
Mar 28, 2005 | 4078 | 4078 | 4078 | 4078 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 4042 | 4081 | 4036 | 4078 | 81,262,600 | +45.90(+1.14%) |
Mar 24, 2005 | 4009 | 4037 | 4009 | 4032 | 87,517,400 | -14.77(-0.36%) |
Mar 23, 2005 | 4036 | 4052 | 4011 | 4047 | 90,484,200 | +14.18(+0.35%) |
Mar 22, 2005 | 4046 | 4060 | 4032 | 4033 | 37,594,600 | +0.00(+0.00%) |
Mar 21, 2005 | 4046 | 4060 | 4032 | 4033 | 0 | -17.77(-0.44%) |
Mar 19, 2005 | 4040 | 4061 | 4035 | 4051 | 95,522,000 | +18.70(+0.46%) |
Mar 18, 2005 | 4021 | 4036 | 4011 | 4032 | 82,862,600 | +12.67(+0.32%) |
Mar 17, 2005 | 4064 | 4075 | 4019 | 4019 | 111,597,000 | -58.34(-1.43%) |
Mar 16, 2005 | 4060 | 4083 | 4060 | 4078 | 87,381,400 | +29.19(+0.72%) |
Mar 15, 2005 | 4046 | 4056 | 4036 | 4049 | 68,102,600 | +0.00(+0.00%) |
Mar 14, 2005 | 4046 | 4056 | 4036 | 4049 | 0 | -0.63(-0.02%) |
Mar 12, 2005 | 4063 | 4067 | 4048 | 4049 | 76,646,000 | +10.97(+0.27%) |
Mar 11, 2005 | 4048 | 4058 | 4034 | 4038 | 106,226,000 | -28.48(-0.70%) |
Mar 10, 2005 | 4092 | 4105 | 4063 | 4067 | 117,384,800 | -18.69(-0.46%) |
Mar 09, 2005 | 4098 | 4104 | 4079 | 4085 | 93,750,000 | -22.62(-0.55%) |
Mar 08, 2005 | 4094 | 4108 | 4090 | 4108 | 82,058,800 | +0.00(+0.00%) |
Mar 07, 2005 | 4094 | 4108 | 4090 | 4108 | 0 | +16.42(+0.40%) |
Mar 05, 2005 | 4080 | 4092 | 4059 | 4092 | 83,639,200 | +30.23(+0.74%) |
Mar 04, 2005 | 4051 | 4074 | 4050 | 4061 | 89,077,200 | -1.37(-0.03%) |
Mar 03, 2005 | 4060 | 4063 | 4033 | 4063 | 95,200,200 | +7.74(+0.19%) |
Mar 02, 2005 | 4026 | 4067 | 4024 | 4055 | 106,744,600 | +27.82(+0.69%) |
Mar 01, 2005 | 4044 | 4057 | 4027 | 4027 | 95,381,800 | +0.00(+0.00%) |
Feb 28, 2005 | 4044 | 4057 | 4027 | 4027 | 0 | -7.41(-0.18%) |
Feb 26, 2005 | 4000 | 4035 | 4000 | 4035 | 92,054,600 | +56.90(+1.43%) |
Feb 25, 2005 | 3984 | 3986 | 3969 | 3978 | 103,234,000 | +0.48(+0.01%) |
Feb 24, 2005 | 3975 | 3979 | 3952 | 3977 | 128,996,000 | -25.14(-0.63%) |
Feb 23, 2005 | 4020 | 4025 | 3981 | 4002 | 121,333,400 | -20.29(-0.50%) |
Feb 22, 2005 | 4034 | 4040 | 4009 | 4023 | 43,957,000 | +0.00(+0.00%) |
Feb 21, 2005 | 4034 | 4040 | 4009 | 4023 | 0 | -6.40(-0.16%) |
Feb 19, 2005 | 4001 | 4042 | 4000 | 4029 | 122,097,400 | +23.52(+0.59%) |
Feb 18, 2005 | 4011 | 4025 | 4004 | 4006 | 98,172,800 | -3.52(-0.09%) |
Feb 17, 2005 | 4027 | 4030 | 3995 | 4009 | 97,419,400 | -21.43(-0.53%) |
Feb 16, 2005 | 4010 | 4034 | 4004 | 4030 | 94,342,200 | +18.34(+0.46%) |
Feb 15, 2005 | 4014 | 4021 | 4000 | 4012 | 65,811,000 | +0.00(+0.00%) |
Feb 14, 2005 | 4014 | 4021 | 4000 | 4012 | 0 | -4.64(-0.12%) |
Feb 12, 2005 | 3978 | 4017 | 3978 | 4017 | 98,484,400 | +46.38(+1.17%) |
Feb 11, 2005 | 3971 | 3987 | 3957 | 3970 | 89,321,600 | +0.75(+0.02%) |
Feb 10, 2005 | 3987 | 3991 | 3956 | 3970 | 92,926,600 | -11.15(-0.28%) |
Feb 09, 2005 | 3981 | 3985 | 3969 | 3981 | 94,875,600 | -1.13(-0.03%) |
Feb 08, 2005 | 3969 | 3983 | 3968 | 3982 | 98,357,800 | +0.00(+0.00%) |
Feb 07, 2005 | 3969 | 3983 | 3968 | 3982 | 0 | +23.89(+0.60%) |
Feb 05, 2005 | 3943 | 3960 | 3928 | 3958 | 109,384,200 | +29.07(+0.74%) |
Feb 04, 2005 | 3946 | 3954 | 3921 | 3929 | 177,341,792 | -22.78(-0.58%) |
Feb 03, 2005 | 3947 | 3952 | 3935 | 3952 | 94,364,600 | +12.54(+0.32%) |
Feb 02, 2005 | 3914 | 3939 | 3909 | 3939 | 92,981,800 | +25.49(+0.65%) |
Feb 01, 2005 | 3896 | 3914 | 3894 | 3914 | 86,741,600 | +0.00(+0.00%) |
Jan 31, 2005 | 3896 | 3914 | 3894 | 3914 | 0 | +43.34(+1.12%) |
Jan 29, 2005 | 3898 | 3899 | 3869 | 3870 | 73,269,000 | -21.05(-0.54%) |
Jan 28, 2005 | 3892 | 3893 | 3862 | 3891 | 99,218,600 | +11.58(+0.30%) |
Jan 27, 2005 | 3886 | 3892 | 3878 | 3880 | 83,481,000 | -2.22(-0.06%) |
Jan 26, 2005 | 3847 | 3887 | 3844 | 3882 | 95,183,400 | +33.33(+0.87%) |
Jan 25, 2005 | 3841 | 3854 | 3820 | 3849 | 97,262,200 | +0.00(+0.00%) |
Jan 24, 2005 | 3841 | 3854 | 3820 | 3849 | 0 | -5.48(-0.14%) |
Jan 22, 2005 | 3829 | 3858 | 3829 | 3854 | 76,584,200 | +11.75(+0.31%) |
Jan 21, 2005 | 3847 | 3853 | 3834 | 3842 | 18,674,800 | -26.57(-0.69%) |
Jan 20, 2005 | 3883 | 3892 | 3865 | 3869 | 94,446,200 | -6.01(-0.16%) |
Jan 19, 2005 | 3875 | 3878 | 3847 | 3875 | 104,871,200 | -6.42(-0.17%) |
Jan 18, 2005 | 3865 | 3881 | 3861 | 3881 | 57,362,200 | +0.00(+0.00%) |
Jan 17, 2005 | 3865 | 3881 | 3861 | 3881 | 0 | +26.84(+0.70%) |
Jan 15, 2005 | 3822 | 3862 | 3821 | 3855 | 92,154,400 | +20.49(+0.53%) |
Jan 14, 2005 | 3835 | 3845 | 3822 | 3834 | 93,274,800 | +17.97(+0.47%) |
Jan 13, 2005 | 3852 | 3857 | 3805 | 3816 | 112,647,400 | -32.85(-0.85%) |
Jan 12, 2005 | 3897 | 3897 | 3841 | 3849 | 118,625,400 | -28.83(-0.74%) |
Jan 11, 2005 | 3890 | 3890 | 3860 | 3878 | 88,395,400 | +0.00(+0.00%) |
Jan 10, 2005 | 3890 | 3890 | 3860 | 3878 | 0 | -0.14(-0.00%) |
Jan 08, 2005 | 3852 | 3884 | 3849 | 3878 | 104,805,600 | +21.48(+0.56%) |
Jan 07, 2005 | 3832 | 3864 | 3831 | 3856 | 87,290,200 | +27.12(+0.71%) |
Jan 06, 2005 | 3834 | 3845 | 3829 | 3829 | 86,935,200 | -33.94(-0.88%) |
Jan 05, 2005 | 3848 | 3874 | 3845 | 3863 | 82,249,400 | +7.62(+0.20%) |
Jan 04, 2005 | 3831 | 3885 | 3824 | 3856 | 66,550,800 | +0.00(+0.00%) |
Jan 03, 2005 | 3831 | 3885 | 3824 | 3856 | 0 | +34.52(+0.90%) |
Jan 01, 2005 | 3821 | 3821 | 3802 | 3821 | 30,699,600 | -6.79(-0.18%) |
Dec 31, 2004 | 3839 | 3839 | 3826 | 3828 | 27,162,600 | +0.79(+0.02%) |
Dec 30, 2004 | 3832 | 3838 | 3818 | 3827 | 38,843,000 | +2.33(+0.06%) |
Dec 29, 2004 | 3821 | 3825 | 3808 | 3825 | 30,974,000 | +7.14(+0.19%) |
Dec 28, 2004 | 3813 | 3834 | 3812 | 3818 | 40,370,400 | +0.00(+0.00%) |
Dec 27, 2004 | 3813 | 3834 | 3812 | 3818 | 0 | -5.07(-0.13%) |
Dec 25, 2004 | 3817 | 3824 | 3808 | 3823 | 9,813,800 | +3.08(+0.08%) |
Dec 24, 2004 | 3800 | 3822 | 3800 | 3820 | 51,450,400 | +13.53(+0.36%) |
Dec 23, 2004 | 3793 | 3811 | 3789 | 3806 | 78,384,200 | +36.12(+0.96%) |
Dec 22, 2004 | 3759 | 3773 | 3756 | 3770 | 78,762,000 | +5.99(+0.16%) |
Dec 21, 2004 | 3743 | 3776 | 3743 | 3764 | 77,909,000 | +0.00(+0.00%) |
Dec 20, 2004 | 3743 | 3776 | 3743 | 3764 | 0 | +19.12(+0.51%) |
Dec 18, 2004 | 3812 | 3815 | 3743 | 3745 | 130,248,000 | -65.75(-1.73%) |
Dec 17, 2004 | 3805 | 3818 | 3804 | 3811 | 96,644,200 | +7.68(+0.20%) |
Dec 16, 2004 | 3822 | 3826 | 3802 | 3803 | 89,783,800 | -11.40(-0.30%) |
Dec 15, 2004 | 3828 | 3830 | 3804 | 3814 | 113,928,600 | +8.45(+0.22%) |
Dec 14, 2004 | 3777 | 3814 | 3775 | 3806 | 109,091,200 | +0.00(+0.00%) |
Dec 13, 2004 | 3777 | 3814 | 3775 | 3806 | 0 | +37.52(+1.00%) |
Dec 11, 2004 | 3768 | 3779 | 3754 | 3768 | 101,576,800 | +20.96(+0.56%) |
Dec 10, 2004 | 3760 | 3786 | 3736 | 3747 | 134,875,008 | -27.58(-0.73%) |
Dec 09, 2004 | 3764 | 3782 | 3755 | 3775 | 82,847,800 | -12.41(-0.33%) |
Dec 08, 2004 | 3771 | 3800 | 3763 | 3787 | 79,917,800 | +20.06(+0.53%) |
Dec 07, 2004 | 3765 | 3771 | 3756 | 3767 | 59,357,600 | +0.00(+0.00%) |
Dec 06, 2004 | 3765 | 3771 | 3756 | 3767 | 0 | -16.12(-0.43%) |
Dec 04, 2004 | 3812 | 3824 | 3772 | 3784 | 113,365,400 | -27.94(-0.73%) |
Dec 03, 2004 | 3808 | 3822 | 3796 | 3811 | 107,974,800 | +14.74(+0.39%) |
Dec 02, 2004 | 3752 | 3806 | 3744 | 3797 | 118,995,600 | +42.96(+1.14%) |
Dec 01, 2004 | 3796 | 3796 | 3746 | 3754 | 95,483,600 | -26.86(-0.71%) |
Nov 30, 2004 | 3787 | 3825 | 3781 | 3781 | 88,352,800 | +0.00(+0.00%) |
Nov 29, 2004 | 3787 | 3825 | 3781 | 3781 | 0 | -1.59(-0.04%) |
Nov 27, 2004 | 3784 | 3792 | 3764 | 3782 | 57,451,200 | -15.39(-0.41%) |
Nov 26, 2004 | 3771 | 3803 | 3769 | 3798 | 82,699,200 | +36.89(+0.98%) |
Nov 25, 2004 | 3798 | 3798 | 3754 | 3761 | 76,369,200 | -19.39(-0.51%) |
Nov 24, 2004 | 3795 | 3807 | 3773 | 3780 | 85,151,200 | +5.84(+0.15%) |
Nov 23, 2004 | 3777 | 3783 | 3754 | 3774 | 89,247,000 | +0.00(+0.00%) |
Nov 22, 2004 | 3777 | 3783 | 3754 | 3774 | 0 | -24.53(-0.65%) |
Nov 20, 2004 | 3838 | 3844 | 3793 | 3799 | 133,205,000 | -31.61(-0.83%) |
Nov 19, 2004 | 3827 | 3840 | 3820 | 3830 | 120,539,000 | -13.75(-0.36%) |
Nov 18, 2004 | 3802 | 3844 | 3794 | 3844 | 111,938,400 | +49.87(+1.31%) |
Nov 17, 2004 | 3827 | 3833 | 3782 | 3794 | 89,578,600 | -26.70(-0.70%) |
Nov 16, 2004 | 3848 | 3856 | 3821 | 3821 | 80,823,200 | +0.00(+0.00%) |
Nov 15, 2004 | 3848 | 3856 | 3821 | 3821 | 0 | -14.14(-0.37%) |
Nov 13, 2004 | 3844 | 3850 | 3826 | 3835 | 107,530,000 | +1.32(+0.03%) |
Nov 12, 2004 | 3780 | 3840 | 3777 | 3834 | 96,375,600 | +48.88(+1.29%) |
Nov 11, 2004 | 3782 | 3799 | 3780 | 3785 | 93,760,000 | +14.97(+0.40%) |
Nov 10, 2004 | 3784 | 3786 | 3767 | 3770 | 92,008,600 | -7.05(-0.19%) |
Nov 09, 2004 | 3782 | 3787 | 3771 | 3777 | 68,879,000 | +0.00(+0.00%) |
Nov 08, 2004 | 3782 | 3787 | 3771 | 3777 | 0 | -4.00(-0.11%) |
Nov 06, 2004 | 3796 | 3812 | 3776 | 3781 | 114,898,800 | +18.54(+0.49%) |
Nov 05, 2004 | 3749 | 3768 | 3741 | 3762 | 94,763,400 | -7.48(-0.20%) |
Nov 04, 2004 | 3790 | 3798 | 3765 | 3770 | 107,265,600 | +4.09(+0.11%) |
Nov 03, 2004 | 3739 | 3766 | 3732 | 3766 | 86,838,400 | +31.77(+0.85%) |
Nov 02, 2004 | 3698 | 3742 | 3698 | 3734 | 52,807,000 | +0.00(+0.00%) |
Nov 01, 2004 | 3698 | 3742 | 3698 | 3734 | 0 | +27.25(+0.74%) |
Oct 29, 2004 | 3709 | 3739 | 3707 | 3707 | 95,075,800 | -15.00(-0.40%) |
Oct 28, 2004 | 3700 | 3724 | 3699 | 3722 | 138,210,208 | +43.43(+1.18%) |
Oct 27, 2004 | 3637 | 3680 | 3629 | 3678 | 103,033,600 | +58.91(+1.63%) |
Oct 26, 2004 | 3612 | 3623 | 3601 | 3619 | 78,482,600 | +10.42(+0.29%) |
Oct 25, 2004 | 3636 | 3636 | 3599 | 3609 | 96,339,600 | -78.11(-2.12%) |
Oct 22, 2004 | 3689 | 3712 | 3679 | 3687 | 114,767,000 | -0.36(-0.01%) |
Oct 21, 2004 | 3696 | 3696 | 3652 | 3688 | 138,816,992 | +21.85(+0.60%) |
Oct 20, 2004 | 3663 | 3674 | 3651 | 3666 | 101,065,200 | -34.88(-0.94%) |
Oct 19, 2004 | 3689 | 3723 | 3689 | 3701 | 111,382,200 | +40.75(+1.11%) |
Oct 18, 2004 | 3680 | 3684 | 3653 | 3660 | 75,542,000 | -10.95(-0.30%) |
Oct 15, 2004 | 3648 | 3671 | 3638 | 3671 | 66,952,800 | +5.81(+0.16%) |
Oct 14, 2004 | 3675 | 3685 | 3663 | 3665 | 105,502,200 | -29.37(-0.80%) |
Oct 13, 2004 | 3701 | 3718 | 3686 | 3694 | 104,141,400 | +4.47(+0.12%) |
Oct 12, 2004 | 3720 | 3720 | 3671 | 3690 | 68,239,200 | -37.79(-1.01%) |
Oct 11, 2004 | 3734 | 3735 | 3715 | 3728 | 70,503,600 | -10.23(-0.27%) |
Oct 08, 2004 | 3741 | 3771 | 3717 | 3738 | 0 | -20.83(-0.55%) |
Oct 07, 2004 | 3773 | 3787 | 3750 | 3759 | 0 | -5.89(-0.16%) |
Oct 06, 2004 | 3771 | 3779 | 3750 | 3765 | 0 | -5.65(-0.15%) |
Oct 05, 2004 | 3765 | 3782 | 3752 | 3770 | 0 | +3.18(+0.08%) |
Oct 04, 2004 | 3749 | 3779 | 3749 | 3767 | 0 | +36.90(+0.99%) |