Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 3.650 | 3.790 | 3.650 | 3.700 | 8,360 | +0.04(+1.09%) |
Oct 28, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 3.680 | 3.680 | 3.660 | 3.660 | 10,200 | -0.11(-2.92%) |
Oct 26, 2005 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 3.980 | 3.980 | 3.600 | 3.770 | 9,287 | -0.17(-4.31%) |
Oct 24, 2005 | 3.450 | 3.960 | 3.310 | 3.940 | 19,201 | +0.49(+14.20%) |
Oct 21, 2005 | 3.290 | 3.450 | 3.290 | 3.450 | 3,300 | +0.10(+2.99%) |
Oct 20, 2005 | 3.350 | 3.350 | 3.280 | 3.350 | 3,000 | +0.06(+1.82%) |
Oct 19, 2005 | 3.300 | 3.390 | 3.270 | 3.290 | 3,900 | +0.04(+1.23%) |
Oct 18, 2005 | 3.340 | 3.340 | 3.250 | 3.250 | 4,800 | -0.05(-1.52%) |
Oct 17, 2005 | 3.320 | 3.370 | 3.150 | 3.300 | 19,152 | -0.02(-0.60%) |
Oct 14, 2005 | 3.320 | 3.400 | 3.320 | 3.320 | 2,450 | -0.08(-2.35%) |
Oct 13, 2005 | 3.273 | 3.400 | 3.250 | 3.400 | 11,927 | +0.05(+1.49%) |
Oct 12, 2005 | 3.350 | 3.370 | 3.350 | 3.350 | 1,200 | -0.05(-1.44%) |
Oct 11, 2005 | 3.400 | 3.400 | 3.250 | 3.399 | 12,915 | +0.04(+1.24%) |
Oct 10, 2005 | 3.400 | 3.400 | 3.310 | 3.357 | 14,200 | -0.04(-1.22%) |
Oct 07, 2005 | 3.350 | 3.400 | 3.350 | 3.399 | 2,789 | -0.00(-0.03%) |
Oct 06, 2005 | 3.350 | 3.400 | 3.310 | 3.400 | 101,800 | +0.00(+0.00%) |
Oct 05, 2005 | 3.400 | 3.420 | 3.350 | 3.400 | 11,000 | -0.05(-1.45%) |
Oct 04, 2005 | 3.470 | 3.559 | 3.440 | 3.450 | 29,641 | -0.04(-1.15%) |
Oct 03, 2005 | 3.980 | 3.980 | 3.360 | 3.490 | 61,700 | -0.49(-12.31%) |
Sep 30, 2005 | 3.900 | 3.980 | 3.860 | 3.980 | 8,965 | -0.02(-0.50%) |
Sep 29, 2005 | 3.640 | 4.000 | 3.640 | 4.000 | 35,087 | +0.13(+3.36%) |
Sep 28, 2005 | 4.380 | 4.380 | 3.600 | 3.870 | 178,105 | +1.12(+40.73%) |
Sep 27, 2005 | 2.720 | 3.030 | 2.720 | 2.750 | 15,354 | -0.25(-8.33%) |
Sep 26, 2005 | 2.900 | 3.050 | 2.780 | 3.000 | 5,850 | -0.10(-3.23%) |
Sep 23, 2005 | 3.100 | 3.120 | 2.780 | 3.100 | 17,586 | +0.28(+9.93%) |
Sep 22, 2005 | 2.820 | 2.820 | 2.820 | 2.820 | 1,100 | +0.21(+8.05%) |
Sep 21, 2005 | 2.950 | 2.957 | 2.539 | 2.610 | 9,500 | -0.34(-11.53%) |
Sep 20, 2005 | 3.040 | 3.050 | 2.940 | 2.950 | 10,560 | +0.13(+4.54%) |
Sep 19, 2005 | 2.850 | 2.850 | 2.822 | 2.822 | 600 | +0.02(+0.79%) |
Sep 16, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 2.810 | 2.810 | 2.750 | 2.800 | 2,350 | +0.05(+1.82%) |
Sep 14, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.01(+0.36%) |
Sep 13, 2005 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 2.740 | 2.740 | 2.740 | 2.740 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 3.050 | 3.050 | 2.740 | 2.740 | 4,588 | -0.24(-8.05%) |
Sep 08, 2005 | 2.970 | 2.980 | 2.970 | 2.980 | 600 | +0.12(+4.20%) |
Sep 07, 2005 | 2.960 | 2.960 | 2.750 | 2.860 | 14,420 | -0.18(-5.92%) |
Sep 06, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 2.850 | 3.040 | 2.850 | 3.040 | 14,385 | +0.11(+3.75%) |
Sep 01, 2005 | 2.920 | 2.930 | 2.900 | 2.930 | 5,500 | +0.08(+2.81%) |
Aug 31, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 2,000 | -0.06(-2.06%) |
Aug 30, 2005 | 2.910 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 2.950 | 2.950 | 2.900 | 2.910 | 4,800 | -0.05(-1.69%) |
Aug 26, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 2.950 | 3.050 | 2.950 | 2.960 | 7,952 | +0.00(+0.00%) |
Aug 24, 2005 | 2.910 | 3.060 | 2.800 | 2.960 | 14,318 | +0.12(+4.23%) |
Aug 23, 2005 | 2.840 | 2.840 | 2.840 | 2.840 | 4,400 | -0.00(-0.14%) |
Aug 22, 2005 | 2.844 | 2.844 | 2.844 | 2.844 | 250 | +0.14(+5.33%) |
Aug 19, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 2.710 | 2.710 | 2.700 | 2.700 | 1,174 | -0.02(-0.74%) |
Aug 17, 2005 | 2.710 | 2.743 | 2.650 | 2.720 | 14,600 | -0.01(-0.40%) |
Aug 16, 2005 | 2.730 | 2.780 | 2.730 | 2.731 | 4,200 | -0.02(-0.87%) |
Aug 15, 2005 | 2.740 | 2.830 | 2.700 | 2.755 | 14,400 | +0.04(+1.65%) |
Aug 12, 2005 | 2.710 | 2.710 | 2.710 | 2.710 | 973 | -0.01(-0.36%) |
Aug 11, 2005 | 2.710 | 2.720 | 2.710 | 2.720 | 200 | +0.02(+0.74%) |
Aug 10, 2005 | 2.560 | 2.700 | 2.560 | 2.700 | 10,400 | +0.10(+3.85%) |
Aug 09, 2005 | 2.610 | 2.610 | 2.600 | 2.600 | 2,400 | +0.00(+0.00%) |
Aug 08, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 481 | +0.00(+0.00%) |
Aug 05, 2005 | 2.600 | 2.620 | 2.600 | 2.600 | 2,578 | +0.00(+0.00%) |
Aug 04, 2005 | 2.600 | 2.610 | 2.600 | 2.600 | 4,713 | -0.02(-0.76%) |
Aug 03, 2005 | 2.630 | 2.630 | 2.620 | 2.620 | 5,697 | +0.00(+0.00%) |
Aug 02, 2005 | 2.630 | 2.630 | 2.620 | 2.620 | 1,554 | +0.00(+0.00%) |
Aug 01, 2005 | 2.630 | 2.690 | 2.620 | 2.620 | 5,600 | -0.08(-2.96%) |
Jul 29, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 2.630 | 2.700 | 2.630 | 2.700 | 5,300 | -0.03(-1.10%) |
Jul 27, 2005 | 2.768 | 2.770 | 2.700 | 2.730 | 1,800 | -0.06(-2.15%) |
Jul 26, 2005 | 2.620 | 2.800 | 2.610 | 2.790 | 6,256 | +0.19(+7.31%) |
Jul 25, 2005 | 2.600 | 2.730 | 2.590 | 2.600 | 27,980 | -0.21(-7.47%) |
Jul 22, 2005 | 2.600 | 2.850 | 2.560 | 2.810 | 15,838 | +0.22(+8.49%) |
Jul 21, 2005 | 2.650 | 2.650 | 2.590 | 2.590 | 1,375 | +0.02(+0.78%) |
Jul 20, 2005 | 3.220 | 3.220 | 2.554 | 2.570 | 35,998 | -0.38(-12.88%) |
Jul 19, 2005 | 2.830 | 2.950 | 2.830 | 2.950 | 4,175 | +0.07(+2.43%) |
Jul 18, 2005 | 2.750 | 2.880 | 2.750 | 2.880 | 2,270 | +0.10(+3.60%) |
Jul 15, 2005 | 2.780 | 2.780 | 2.780 | 2.780 | 1,000 | +0.02(+0.72%) |
Jul 14, 2005 | 2.760 | 2.760 | 2.760 | 2.760 | 1,500 | +0.04(+1.47%) |
Jul 13, 2005 | 2.800 | 2.840 | 2.500 | 2.720 | 12,301 | -0.23(-7.80%) |
Jul 12, 2005 | 2.800 | 2.950 | 2.800 | 2.950 | 11,800 | +0.06(+2.08%) |
Jul 11, 2005 | 2.850 | 2.890 | 2.840 | 2.890 | 1,900 | +0.04(+1.40%) |
Jul 08, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 700 | +0.02(+0.71%) |
Jul 06, 2005 | 2.830 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 2.830 | 2.830 | 2.800 | 2.830 | 700 | -0.02(-0.70%) |
Jul 01, 2005 | 2.830 | 2.850 | 2.830 | 2.850 | 800 | +0.02(+0.71%) |
Jun 30, 2005 | 2.870 | 2.900 | 2.830 | 2.830 | 4,200 | -0.05(-1.74%) |
Jun 29, 2005 | 2.990 | 3.130 | 2.870 | 2.880 | 3,505 | +0.02(+0.70%) |
Jun 28, 2005 | 2.870 | 2.870 | 2.860 | 2.860 | 500 | -0.02(-0.69%) |
Jun 27, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 2,200 | +0.07(+2.45%) |
Jun 23, 2005 | 2.830 | 2.830 | 2.811 | 2.811 | 422 | -0.11(-3.70%) |
Jun 22, 2005 | 2.919 | 2.919 | 2.919 | 2.919 | 100 | +0.12(+4.25%) |
Jun 21, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | +0.00(+0.00%) |
Jun 20, 2005 | 2.800 | 2.830 | 2.800 | 2.800 | 10,100 | +0.05(+1.82%) |
Jun 17, 2005 | 2.990 | 2.990 | 2.750 | 2.750 | 550 | -0.06(-2.14%) |
Jun 16, 2005 | 2.800 | 2.810 | 2.750 | 2.810 | 3,050 | +0.01(+0.36%) |
Jun 15, 2005 | 2.830 | 2.830 | 2.580 | 2.800 | 11,371 | -0.03(-1.06%) |
Jun 14, 2005 | 2.990 | 3.220 | 2.790 | 2.830 | 6,056 | -0.22(-7.21%) |
Jun 13, 2005 | 3.100 | 3.430 | 2.830 | 3.050 | 3,140 | -0.08(-2.56%) |
Jun 10, 2005 | 2.800 | 3.130 | 2.700 | 3.130 | 4,757 | +0.38(+13.82%) |
Jun 09, 2005 | 2.890 | 2.890 | 2.550 | 2.750 | 2,559 | -0.13(-4.51%) |
Jun 08, 2005 | 2.840 | 2.880 | 2.840 | 2.880 | 600 | -0.09(-3.03%) |
Jun 07, 2005 | 2.980 | 2.980 | 2.660 | 2.970 | 4,708 | -0.03(-1.00%) |
Jun 06, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Jun 03, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,129 | +0.00(+0.00%) |
Jun 02, 2005 | 2.890 | 3.000 | 2.600 | 3.000 | 4,924 | -0.03(-1.09%) |
Jun 01, 2005 | 3.033 | 3.033 | 3.033 | 3.033 | 110 | +0.01(+0.43%) |
May 31, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 400 | +0.01(+0.33%) |
May 27, 2005 | 2.860 | 3.010 | 2.600 | 3.010 | 4,877 | +0.07(+2.38%) |
May 26, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.00(+0.00%) |
May 25, 2005 | 2.990 | 3.110 | 2.940 | 2.940 | 3,000 | -0.01(-0.34%) |
May 24, 2005 | 3.130 | 3.210 | 2.950 | 2.950 | 700 | -0.07(-2.44%) |
May 23, 2005 | 3.010 | 3.024 | 3.000 | 3.024 | 400 | -0.01(-0.20%) |
May 20, 2005 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
May 19, 2005 | 3.031 | 3.060 | 3.030 | 3.030 | 400 | -0.07(-2.26%) |
May 18, 2005 | 3.000 | 3.100 | 3.000 | 3.100 | 2,000 | +0.12(+4.03%) |
May 17, 2005 | 2.700 | 2.980 | 2.650 | 2.980 | 7,125 | +0.25(+9.16%) |
May 16, 2005 | 2.730 | 2.839 | 2.730 | 2.730 | 900 | -0.14(-4.88%) |
May 13, 2005 | 2.870 | 2.870 | 2.870 | 2.870 | 400 | +0.16(+5.90%) |
May 12, 2005 | 2.820 | 2.820 | 2.710 | 2.710 | 1,000 | -0.12(-4.24%) |
May 11, 2005 | 3.110 | 3.170 | 2.670 | 2.830 | 4,957 | -0.28(-9.00%) |
May 10, 2005 | 3.020 | 3.410 | 3.000 | 3.110 | 7,000 | +0.21(+7.24%) |
May 09, 2005 | 2.600 | 3.000 | 2.600 | 2.900 | 2,943 | +0.28(+10.69%) |
May 06, 2005 | 2.620 | 2.620 | 2.620 | 2.620 | 200 | +0.06(+2.34%) |
May 05, 2005 | 2.560 | 2.560 | 2.560 | 2.560 | 500 | +0.03(+1.19%) |
May 04, 2005 | 2.540 | 2.640 | 2.520 | 2.530 | 2,700 | -0.01(-0.39%) |
May 03, 2005 | 2.660 | 2.660 | 2.540 | 2.540 | 5,000 | -0.21(-7.64%) |
May 02, 2005 | 2.600 | 2.750 | 2.600 | 2.750 | 4,217 | +0.16(+6.18%) |
Apr 29, 2005 | 2.705 | 2.705 | 2.590 | 2.590 | 3,800 | -0.23(-8.16%) |
Apr 28, 2005 | 2.620 | 2.820 | 2.620 | 2.820 | 1,300 | +0.20(+7.63%) |
Apr 27, 2005 | 2.621 | 2.630 | 2.620 | 2.620 | 500 | +0.00(+0.00%) |
Apr 26, 2005 | 2.620 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 2.690 | 2.760 | 2.520 | 2.620 | 2,700 | +0.04(+1.55%) |
Apr 22, 2005 | 2.670 | 2.670 | 2.510 | 2.580 | 2,388 | -0.09(-3.37%) |
Apr 21, 2005 | 2.440 | 2.670 | 2.440 | 2.670 | 3,460 | +0.10(+3.89%) |
Apr 20, 2005 | 2.720 | 2.770 | 2.360 | 2.570 | 9,700 | -0.15(-5.48%) |
Apr 19, 2005 | 2.730 | 2.730 | 2.610 | 2.719 | 2,150 | -0.01(-0.40%) |
Apr 18, 2005 | 2.790 | 2.800 | 2.670 | 2.730 | 1,475 | -0.06(-2.15%) |
Apr 15, 2005 | 2.580 | 2.790 | 2.580 | 2.790 | 6,264 | -0.26(-8.58%) |
Apr 14, 2005 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 3.128 | 3.130 | 3.052 | 3.052 | 425 | +0.00(+0.07%) |
Apr 11, 2005 | 2.990 | 3.050 | 2.990 | 3.050 | 1,050 | +0.07(+2.35%) |
Apr 08, 2005 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 2.970 | 2.980 | 2.970 | 2.980 | 900 | +0.03(+1.02%) |
Apr 06, 2005 | 3.000 | 3.000 | 2.810 | 2.950 | 1,930 | -0.15(-4.84%) |
Apr 05, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 400 | +0.05(+1.64%) |
Apr 04, 2005 | 3.190 | 3.190 | 3.050 | 3.050 | 2,318 | -0.16(-5.10%) |
Apr 01, 2005 | 3.150 | 3.214 | 3.150 | 3.214 | 526 | +0.07(+2.32%) |
Mar 31, 2005 | 3.190 | 3.190 | 3.141 | 3.141 | 500 | -0.05(-1.54%) |
Mar 30, 2005 | 3.190 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 3.150 | 3.219 | 3.150 | 3.190 | 2,450 | +0.04(+1.27%) |
Mar 28, 2005 | 3.650 | 3.650 | 3.150 | 3.150 | 3,538 | -0.15(-4.55%) |
Mar 24, 2005 | 3.300 | 3.368 | 3.250 | 3.300 | 34,808 | +0.10(+3.12%) |
Mar 23, 2005 | 3.189 | 3.240 | 3.189 | 3.200 | 3,100 | +0.15(+5.06%) |
Mar 22, 2005 | 3.120 | 3.179 | 3.046 | 3.046 | 1,775 | -0.03(-1.10%) |
Mar 21, 2005 | 3.120 | 3.120 | 3.080 | 3.080 | 5,760 | +0.08(+2.67%) |
Mar 18, 2005 | 3.120 | 3.120 | 3.000 | 3.000 | 3,500 | -0.12(-3.82%) |
Mar 17, 2005 | 3.120 | 3.120 | 3.119 | 3.119 | 680 | +0.07(+2.26%) |
Mar 16, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 3.060 | 3.060 | 3.050 | 3.050 | 700 | +0.01(+0.33%) |
Mar 14, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 3.040 | 3.040 | 3.040 | 3.040 | 100 | -0.01(-0.33%) |
Mar 10, 2005 | 3.000 | 3.060 | 3.000 | 3.050 | 2,716 | -0.06(-1.90%) |
Mar 09, 2005 | 3.160 | 3.160 | 3.070 | 3.109 | 800 | -0.01(-0.38%) |
Mar 08, 2005 | 3.208 | 3.210 | 3.121 | 3.121 | 608 | +0.00(+0.03%) |
Mar 07, 2005 | 3.020 | 3.120 | 3.020 | 3.120 | 525 | +0.10(+3.31%) |
Mar 04, 2005 | 3.030 | 3.137 | 3.020 | 3.020 | 600 | +0.00(+0.00%) |
Mar 03, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 3.000 | 3.030 | 3.000 | 3.020 | 2,300 | -0.06(-1.95%) |
Mar 01, 2005 | 3.000 | 3.080 | 2.981 | 3.080 | 3,374 | +0.08(+2.67%) |
Feb 28, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | +0.00(+0.00%) |
Feb 25, 2005 | 3.070 | 3.070 | 3.000 | 3.000 | 1,200 | +0.00(+0.00%) |
Feb 24, 2005 | 3.050 | 3.100 | 3.000 | 3.000 | 4,421 | -0.15(-4.76%) |
Feb 23, 2005 | 3.090 | 3.170 | 3.090 | 3.150 | 1,300 | -0.12(-3.67%) |
Feb 22, 2005 | 3.020 | 3.390 | 3.020 | 3.270 | 3,816 | +0.05(+1.55%) |
Feb 18, 2005 | 3.120 | 3.370 | 3.090 | 3.220 | 4,921 | -0.08(-2.42%) |
Feb 17, 2005 | 2.980 | 3.480 | 2.980 | 3.300 | 6,042 | +0.12(+3.81%) |
Feb 16, 2005 | 3.250 | 3.250 | 3.120 | 3.179 | 2,250 | -0.07(-2.18%) |
Feb 15, 2005 | 3.430 | 3.430 | 3.250 | 3.250 | 4,544 | -0.18(-5.25%) |
Feb 14, 2005 | 3.440 | 3.440 | 3.190 | 3.430 | 7,415 | -0.02(-0.58%) |
Feb 11, 2005 | 2.930 | 3.450 | 2.930 | 3.450 | 4,787 | +0.69(+24.95%) |
Feb 10, 2005 | 2.970 | 2.970 | 2.761 | 2.761 | 2,190 | -0.09(-3.12%) |
Feb 09, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 2.901 | 2.901 | 2.840 | 2.850 | 4,421 | -0.02(-0.56%) |
Feb 07, 2005 | 2.980 | 2.980 | 2.850 | 2.866 | 3,300 | -0.10(-3.50%) |
Feb 04, 2005 | 3.100 | 3.100 | 2.930 | 2.970 | 3,400 | -0.13(-4.16%) |
Feb 03, 2005 | 2.890 | 3.120 | 2.890 | 3.099 | 4,400 | +0.21(+7.23%) |
Feb 02, 2005 | 2.810 | 3.030 | 2.810 | 2.890 | 5,100 | -0.06(-2.03%) |
Feb 01, 2005 | 3.180 | 3.180 | 2.860 | 2.950 | 900 | -0.02(-0.67%) |
Jan 31, 2005 | 2.810 | 3.240 | 2.810 | 2.970 | 8,306 | -0.03(-1.00%) |
Jan 28, 2005 | 3.170 | 3.239 | 2.750 | 3.000 | 20,931 | -0.05(-1.64%) |
Jan 27, 2005 | 2.980 | 3.050 | 2.940 | 3.050 | 2,500 | +0.05(+1.67%) |
Jan 26, 2005 | 2.900 | 3.019 | 2.890 | 3.000 | 4,900 | -0.02(-0.66%) |
Jan 25, 2005 | 2.890 | 3.260 | 2.890 | 3.020 | 7,785 | -0.21(-6.50%) |
Jan 24, 2005 | 3.420 | 3.420 | 3.230 | 3.230 | 4,053 | -0.17(-5.00%) |
Jan 21, 2005 | 3.450 | 3.720 | 3.220 | 3.400 | 14,060 | +0.20(+6.25%) |
Jan 20, 2005 | 3.200 | 3.200 | 3.142 | 3.200 | 740 | -0.03(-0.87%) |
Jan 19, 2005 | 2.944 | 3.440 | 2.931 | 3.228 | 11,015 | +0.48(+17.38%) |
Jan 18, 2005 | 2.761 | 2.900 | 2.750 | 2.750 | 8,566 | -0.25(-8.33%) |
Jan 14, 2005 | 2.750 | 3.111 | 2.750 | 3.000 | 14,823 | +0.12(+4.17%) |
Jan 13, 2005 | 3.190 | 3.190 | 2.829 | 2.880 | 20,222 | -0.34(-10.56%) |
Jan 12, 2005 | 3.570 | 3.570 | 3.150 | 3.220 | 8,580 | -0.09(-2.75%) |
Jan 11, 2005 | 3.280 | 3.480 | 3.250 | 3.311 | 11,892 | -0.23(-6.47%) |
Jan 10, 2005 | 3.610 | 3.650 | 3.330 | 3.540 | 18,342 | +0.03(+0.85%) |
Jan 07, 2005 | 3.960 | 4.090 | 3.350 | 3.510 | 57,032 | -0.07(-1.93%) |
Jan 06, 2005 | 3.590 | 3.709 | 3.350 | 3.579 | 31,885 | +0.03(+0.82%) |
Jan 05, 2005 | 3.820 | 3.820 | 3.200 | 3.550 | 11,851 | -0.44(-11.03%) |
Jan 04, 2005 | 3.940 | 4.140 | 3.820 | 3.990 | 10,475 | +0.04(+1.01%) |
Jan 03, 2005 | 3.930 | 4.049 | 3.930 | 3.950 | 1,340 | -0.19(-4.61%) |
Dec 31, 2004 | 3.920 | 4.239 | 3.920 | 4.141 | 9,100 | -0.10(-2.33%) |
Dec 30, 2004 | 4.000 | 4.450 | 4.000 | 4.240 | 7,200 | -0.10(-2.28%) |
Dec 29, 2004 | 4.200 | 4.400 | 4.080 | 4.339 | 10,100 | +0.17(+4.05%) |
Dec 28, 2004 | 4.000 | 4.170 | 3.950 | 4.170 | 11,800 | +0.04(+0.97%) |
Dec 27, 2004 | 3.898 | 4.140 | 3.898 | 4.130 | 13,200 | +0.24(+6.17%) |
Dec 23, 2004 | 3.880 | 3.932 | 3.880 | 3.890 | 5,500 | +0.04(+1.01%) |
Dec 22, 2004 | 4.200 | 4.200 | 3.630 | 3.851 | 24,400 | -0.34(-8.09%) |
Dec 21, 2004 | 4.050 | 4.190 | 3.920 | 4.190 | 36,900 | +0.24(+6.08%) |
Dec 20, 2004 | 4.130 | 4.300 | 3.750 | 3.950 | 47,800 | +0.21(+5.61%) |
Dec 17, 2004 | 3.430 | 3.740 | 3.310 | 3.740 | 51,400 | +0.43(+12.99%) |
Dec 16, 2004 | 3.390 | 3.750 | 3.020 | 3.310 | 185,500 | +0.81(+32.40%) |
Dec 15, 2004 | 2.500 | 2.500 | 2.400 | 2.500 | 5,100 | +0.12(+5.04%) |
Dec 14, 2004 | 2.496 | 2.496 | 2.370 | 2.380 | 1,600 | +0.03(+1.28%) |
Dec 13, 2004 | 2.577 | 2.580 | 2.300 | 2.350 | 11,100 | -0.15(-6.00%) |
Dec 10, 2004 | 2.500 | 2.530 | 2.500 | 2.500 | 1,500 | +0.00(+0.00%) |
Dec 09, 2004 | 2.260 | 2.530 | 2.260 | 2.500 | 12,900 | +0.08(+3.31%) |
Dec 08, 2004 | 2.420 | 2.420 | 2.390 | 2.420 | 2,500 | +0.07(+2.98%) |
Dec 07, 2004 | 2.260 | 2.430 | 2.260 | 2.350 | 3,600 | -0.08(-3.29%) |
Dec 06, 2004 | 2.430 | 2.430 | 2.410 | 2.430 | 5,800 | +0.00(+0.00%) |
Dec 03, 2004 | 2.300 | 2.450 | 2.300 | 2.430 | 6,800 | +0.11(+4.74%) |
Dec 02, 2004 | 2.390 | 2.410 | 2.320 | 2.320 | 2,200 | +0.00(+0.00%) |
Dec 01, 2004 | 2.470 | 2.470 | 2.180 | 2.320 | 12,300 | +0.14(+6.42%) |
Nov 30, 2004 | 2.300 | 2.390 | 2.180 | 2.180 | 15,800 | -0.10(-4.39%) |
Nov 29, 2004 | 2.570 | 2.570 | 2.260 | 2.280 | 6,400 | +0.02(+0.88%) |
Nov 26, 2004 | 2.280 | 2.399 | 2.260 | 2.260 | 700 | +0.03(+1.35%) |
Nov 24, 2004 | 2.270 | 2.270 | 2.220 | 2.230 | 3,300 | -0.12(-5.11%) |
Nov 23, 2004 | 2.270 | 2.350 | 2.270 | 2.350 | 300 | +0.05(+2.17%) |
Nov 22, 2004 | 2.350 | 2.350 | 2.280 | 2.300 | 6,700 | +0.01(+0.44%) |
Nov 19, 2004 | 2.340 | 2.470 | 2.290 | 2.290 | 24,500 | -0.01(-0.43%) |
Nov 18, 2004 | 2.420 | 2.510 | 2.300 | 2.300 | 34,600 | -0.19(-7.63%) |
Nov 17, 2004 | 2.500 | 2.500 | 2.430 | 2.490 | 4,700 | -0.11(-4.19%) |
Nov 16, 2004 | 2.510 | 2.600 | 2.510 | 2.599 | 3,700 | +0.04(+1.52%) |
Nov 15, 2004 | 2.770 | 2.780 | 2.500 | 2.560 | 2,300 | -0.19(-6.91%) |
Nov 12, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 2.740 | 2.750 | 2.740 | 2.750 | 1,000 | +0.24(+9.56%) |
Nov 10, 2004 | 2.360 | 2.690 | 2.360 | 2.510 | 5,900 | +0.08(+3.29%) |
Nov 09, 2004 | 2.600 | 2.600 | 2.430 | 2.430 | 4,200 | -0.17(-6.54%) |
Nov 08, 2004 | 2.600 | 2.940 | 2.590 | 2.600 | 6,300 | +0.00(+0.00%) |
Nov 05, 2004 | 2.840 | 2.850 | 2.600 | 2.600 | 9,800 | -0.12(-4.41%) |
Nov 04, 2004 | 2.750 | 2.750 | 2.650 | 2.720 | 3,700 | -0.12(-4.19%) |
Nov 03, 2004 | 2.990 | 2.990 | 2.560 | 2.839 | 5,200 | +0.09(+3.24%) |
Nov 02, 2004 | 2.960 | 3.290 | 2.750 | 2.750 | 2,700 | +0.13(+4.92%) |