Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.688 | 2.688 | 2.447 | 2.635 | 3,344 | -0.04(-1.67%) |
Oct 28, 2005 | 2.312 | 2.680 | 2.312 | 2.680 | 5,694 | +0.42(+18.65%) |
Oct 27, 2005 | 2.249 | 2.344 | 2.249 | 2.258 | 1,339 | -0.13(-5.26%) |
Oct 26, 2005 | 2.384 | 2.384 | 2.384 | 2.384 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 2.384 | 2.384 | 2.384 | 2.384 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 2.357 | 2.384 | 2.330 | 2.384 | 781 | +0.10(+4.38%) |
Oct 21, 2005 | 2.393 | 2.402 | 2.258 | 2.284 | 3,124 | -0.16(-6.46%) |
Oct 20, 2005 | 2.348 | 2.464 | 2.285 | 2.442 | 2,622 | +0.04(+1.66%) |
Oct 19, 2005 | 2.375 | 2.402 | 2.375 | 2.402 | 1,277 | -0.09(-3.70%) |
Oct 18, 2005 | 2.518 | 2.518 | 2.339 | 2.494 | 1,673 | -0.07(-2.88%) |
Oct 17, 2005 | 2.303 | 2.568 | 2.303 | 2.568 | 1,966 | +0.17(+6.92%) |
Oct 14, 2005 | 2.240 | 2.536 | 2.240 | 2.402 | 6,157 | +0.04(+1.90%) |
Oct 13, 2005 | 2.321 | 2.482 | 2.285 | 2.357 | 11,612 | -0.06(-2.59%) |
Oct 12, 2005 | 2.384 | 2.464 | 2.366 | 2.420 | 17,742 | +0.03(+1.12%) |
Oct 11, 2005 | 2.554 | 2.554 | 2.303 | 2.393 | 10,370 | -0.09(-3.61%) |
Oct 10, 2005 | 2.420 | 2.527 | 2.411 | 2.482 | 13,055 | -0.08(-3.15%) |
Oct 07, 2005 | 2.581 | 2.581 | 2.563 | 2.563 | 223 | -0.06(-2.39%) |
Oct 06, 2005 | 2.572 | 2.626 | 2.438 | 2.626 | 5,133 | -0.01(-0.34%) |
Oct 05, 2005 | 2.635 | 2.635 | 2.635 | 2.635 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 2.536 | 2.635 | 2.536 | 2.635 | 1,227 | +0.00(+0.00%) |
Oct 03, 2005 | 2.635 | 2.635 | 2.635 | 2.635 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 2.608 | 2.635 | 2.339 | 2.635 | 1,673 | -0.02(-0.68%) |
Sep 29, 2005 | 2.509 | 2.653 | 2.509 | 2.653 | 1,450 | +0.00(+0.00%) |
Sep 28, 2005 | 2.653 | 2.653 | 2.653 | 2.653 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 2.518 | 2.653 | 2.420 | 2.653 | 18,523 | +0.04(+1.72%) |
Sep 26, 2005 | 2.599 | 2.608 | 2.545 | 2.608 | 892 | +0.01(+0.34%) |
Sep 23, 2005 | 2.599 | 2.599 | 2.563 | 2.599 | 446 | -0.04(-1.36%) |
Sep 22, 2005 | 2.635 | 2.635 | 2.267 | 2.635 | 12,609 | +0.13(+5.00%) |
Sep 21, 2005 | 2.473 | 2.509 | 2.420 | 2.509 | 3,347 | -0.18(-6.67%) |
Sep 20, 2005 | 2.381 | 2.688 | 2.381 | 2.688 | 781 | +0.09(+3.45%) |
Sep 19, 2005 | 2.482 | 2.599 | 2.375 | 2.599 | 11,669 | +0.19(+7.81%) |
Sep 16, 2005 | 2.330 | 2.706 | 2.330 | 2.411 | 80,400 | +0.11(+4.67%) |
Sep 15, 2005 | 2.375 | 2.464 | 2.240 | 2.303 | 13,823 | -0.07(-3.02%) |
Sep 14, 2005 | 2.375 | 2.375 | 2.375 | 2.375 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 2.375 | 2.375 | 2.375 | 2.375 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 2.375 | 2.375 | 2.375 | 2.375 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 2.420 | 2.482 | 2.241 | 2.375 | 2,644 | -0.05(-2.21%) |
Sep 08, 2005 | 2.500 | 2.617 | 2.402 | 2.429 | 19,806 | -0.08(-3.21%) |
Sep 07, 2005 | 2.473 | 2.518 | 2.464 | 2.509 | 7,262 | -0.04(-1.75%) |
Sep 06, 2005 | 2.509 | 2.635 | 2.509 | 2.554 | 6,248 | -0.04(-1.38%) |
Sep 02, 2005 | 2.509 | 2.590 | 2.509 | 2.590 | 1,450 | +0.04(+1.40%) |
Sep 01, 2005 | 2.554 | 2.554 | 2.554 | 2.554 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 2.644 | 2.554 | 2.554 | 2.554 | 557 | +0.00(+0.00%) |
Aug 30, 2005 | 2.688 | 2.706 | 2.554 | 2.554 | 68,282 | -0.14(-5.32%) |
Aug 29, 2005 | 2.688 | 2.697 | 2.688 | 2.697 | 46,278 | +0.01(+0.33%) |
Aug 26, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,796 | +0.00(+0.00%) |
Aug 25, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 1,562 | +0.00(+0.00%) |
Aug 24, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 2,343 | -0.01(-0.33%) |
Aug 23, 2005 | 2.688 | 2.733 | 2.688 | 2.697 | 3,008 | +0.01(+0.33%) |
Aug 22, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,294 | +0.00(+0.00%) |
Aug 19, 2005 | 2.536 | 2.715 | 2.536 | 2.688 | 26,031 | +0.15(+6.01%) |
Aug 18, 2005 | 2.482 | 2.536 | 2.482 | 2.536 | 2,231 | -0.04(-1.39%) |
Aug 17, 2005 | 2.518 | 2.631 | 2.464 | 2.572 | 1,841 | -0.04(-1.37%) |
Aug 16, 2005 | 2.509 | 2.608 | 2.509 | 2.608 | 5,039 | +0.11(+4.30%) |
Aug 15, 2005 | 2.509 | 2.509 | 2.482 | 2.500 | 1,039 | -0.10(-3.79%) |
Aug 12, 2005 | 2.599 | 2.599 | 2.599 | 2.599 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.599 | 2.608 | 2.599 | 2.599 | 3,653 | +0.03(+1.05%) |
Aug 10, 2005 | 2.572 | 2.572 | 2.572 | 2.572 | 446 | +0.00(+0.00%) |
Aug 09, 2005 | 2.581 | 2.590 | 2.249 | 2.572 | 8,597 | -0.03(-1.03%) |
Aug 08, 2005 | 2.599 | 2.608 | 2.599 | 2.599 | 2,231 | -0.08(-3.01%) |
Aug 05, 2005 | 2.617 | 2.697 | 2.608 | 2.680 | 3,905 | -0.01(-0.33%) |
Aug 04, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 1,252 | +0.00(+0.00%) |
Aug 02, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 12,711 | +0.00(+0.00%) |
Aug 01, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 2,131 | +0.00(+0.00%) |
Jul 29, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 7,811 | +0.00(+0.00%) |
Jul 27, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 23,914 | +0.00(+0.00%) |
Jul 26, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 695 | +0.00(+0.00%) |
Jul 25, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Jul 22, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 2,092 | +0.04(+1.35%) |
Jul 21, 2005 | 2.688 | 2.706 | 2.635 | 2.653 | 4,463 | -0.04(-1.66%) |
Jul 20, 2005 | 2.706 | 2.706 | 2.697 | 2.697 | 4,165 | +0.01(+0.33%) |
Jul 19, 2005 | 2.688 | 2.706 | 2.688 | 2.688 | 18,043 | -0.01(-0.33%) |
Jul 18, 2005 | 2.688 | 2.697 | 2.688 | 2.697 | 360 | +0.01(+0.33%) |
Jul 15, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 669 | -0.03(-0.99%) |
Jul 14, 2005 | 2.715 | 2.715 | 2.715 | 2.715 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 2.715 | 2.715 | 2.715 | 2.715 | 17,630 | +0.03(+1.00%) |
Jul 12, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 340 | +0.00(+0.00%) |
Jul 11, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Jul 08, 2005 | 2.688 | 2.742 | 2.688 | 2.688 | 23,332 | +0.00(+0.00%) |
Jul 07, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 557 | +0.00(+0.00%) |
Jul 06, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 8,890 | -0.01(-0.33%) |
Jul 05, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 223 | +0.01(+0.33%) |
Jul 01, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 4,128 | +0.00(+0.00%) |
Jun 30, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,115 | +0.00(+0.00%) |
Jun 28, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 446 | +0.00(+0.00%) |
Jun 27, 2005 | 2.697 | 2.697 | 2.688 | 2.688 | 1,115 | -0.04(-1.64%) |
Jun 24, 2005 | 2.733 | 2.733 | 2.733 | 2.733 | 1,115 | +0.04(+1.33%) |
Jun 23, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 3,347 | +0.01(+0.33%) |
Jun 21, 2005 | 2.688 | 2.689 | 2.688 | 2.689 | 7,699 | +0.00(+0.00%) |
Jun 20, 2005 | 2.688 | 2.733 | 2.688 | 2.688 | 81,050 | -0.04(-1.61%) |
Jun 17, 2005 | 2.688 | 2.732 | 2.688 | 2.732 | 1,339 | +0.03(+1.30%) |
Jun 16, 2005 | 2.708 | 2.708 | 2.697 | 2.697 | 1,115 | +0.01(+0.33%) |
Jun 15, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 9,540 | +0.00(+0.00%) |
Jun 14, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 557 | +0.00(+0.00%) |
Jun 13, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 5,579 | +0.00(+0.00%) |
Jun 10, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 7,922 | +0.00(+0.00%) |
Jun 09, 2005 | 2.688 | 2.689 | 2.688 | 2.688 | 27,227 | -0.02(-0.66%) |
Jun 08, 2005 | 2.688 | 2.706 | 2.688 | 2.706 | 12,232 | +0.02(+0.67%) |
Jun 07, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 3,905 | +0.00(+0.00%) |
Jun 06, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 4,524 | +0.00(+0.00%) |
Jun 03, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 303 | -0.02(-0.66%) |
Jun 02, 2005 | 2.724 | 2.733 | 2.688 | 2.706 | 5,838 | +0.02(+0.67%) |
Jun 01, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 557 | +0.00(+0.00%) |
May 31, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
May 27, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,025 | -0.02(-0.66%) |
May 26, 2005 | 2.706 | 2.706 | 2.706 | 2.706 | 446 | +0.03(+1.00%) |
May 25, 2005 | 2.688 | 2.688 | 2.680 | 2.680 | 15,287 | -0.05(-1.97%) |
May 24, 2005 | 2.688 | 2.733 | 2.688 | 2.733 | 4,240 | -0.02(-0.65%) |
May 23, 2005 | 2.688 | 2.751 | 2.688 | 2.751 | 14,963 | +0.06(+2.33%) |
May 20, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 5,389 | +0.00(+0.00%) |
May 19, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,980 | -0.01(-0.33%) |
May 17, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 314 | -0.01(-0.33%) |
May 16, 2005 | 2.724 | 2.724 | 2.697 | 2.706 | 5,629 | +0.00(+0.00%) |
May 13, 2005 | 2.697 | 2.706 | 2.697 | 2.706 | 669 | +0.02(+0.67%) |
May 12, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,115 | +0.00(+0.00%) |
May 11, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,342 | +0.00(+0.00%) |
May 10, 2005 | 2.688 | 2.742 | 2.688 | 2.688 | 3,006 | -0.04(-1.64%) |
May 09, 2005 | 2.733 | 2.733 | 2.733 | 2.733 | 0 | +0.00(+0.00%) |
May 06, 2005 | 2.733 | 2.733 | 2.733 | 2.733 | 1,450 | +0.04(+1.33%) |
May 05, 2005 | 2.688 | 2.697 | 2.688 | 2.697 | 3,793 | +0.01(+0.33%) |
May 04, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,673 | +0.00(+0.00%) |
May 03, 2005 | 2.688 | 2.697 | 2.688 | 2.688 | 3,146 | -0.01(-0.33%) |
May 02, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 390 | +0.02(+0.67%) |
Apr 29, 2005 | 2.688 | 2.688 | 2.671 | 2.680 | 4,351 | -0.07(-2.48%) |
Apr 28, 2005 | 2.751 | 2.751 | 2.688 | 2.748 | 2,678 | +0.02(+0.86%) |
Apr 27, 2005 | 2.769 | 2.769 | 2.688 | 2.724 | 9,588 | -0.01(-0.33%) |
Apr 26, 2005 | 2.715 | 2.733 | 2.706 | 2.733 | 5,579 | +0.00(+0.00%) |
Apr 25, 2005 | 2.769 | 2.778 | 2.733 | 2.733 | 5,914 | +0.02(+0.66%) |
Apr 22, 2005 | 2.717 | 2.717 | 2.715 | 2.715 | 223 | -0.06(-2.26%) |
Apr 21, 2005 | 2.778 | 2.778 | 2.778 | 2.778 | 1,785 | +0.00(+0.16%) |
Apr 20, 2005 | 2.823 | 2.823 | 2.706 | 2.774 | 6,985 | +0.06(+2.15%) |
Apr 19, 2005 | 2.715 | 2.724 | 2.715 | 2.715 | 7,619 | +0.02(+0.66%) |
Apr 18, 2005 | 2.715 | 2.724 | 2.697 | 2.697 | 1,339 | -0.08(-2.90%) |
Apr 15, 2005 | 2.778 | 2.778 | 2.778 | 2.778 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 2.697 | 2.778 | 2.697 | 2.778 | 5,579 | -0.01(-0.32%) |
Apr 13, 2005 | 2.786 | 2.787 | 2.786 | 2.787 | 424 | +0.05(+1.97%) |
Apr 12, 2005 | 2.715 | 2.733 | 2.715 | 2.733 | 1,673 | +0.04(+1.67%) |
Apr 11, 2005 | 2.688 | 2.774 | 2.688 | 2.688 | 3,012 | -0.10(-3.54%) |
Apr 08, 2005 | 2.777 | 2.787 | 2.769 | 2.787 | 2,231 | +0.10(+3.63%) |
Apr 07, 2005 | 2.689 | 2.689 | 2.689 | 2.689 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 2.689 | 2.689 | 2.689 | 2.689 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 2.689 | 2.689 | 2.689 | 2.689 | 334 | -0.10(-3.50%) |
Apr 04, 2005 | 2.509 | 2.787 | 2.509 | 2.787 | 25,261 | +0.07(+2.64%) |
Apr 01, 2005 | 2.697 | 2.715 | 2.688 | 2.715 | 6,310 | +0.00(+0.00%) |
Mar 31, 2005 | 2.715 | 2.715 | 2.715 | 2.715 | 557 | +0.01(+0.33%) |
Mar 30, 2005 | 2.706 | 2.706 | 2.688 | 2.706 | 7,029 | -0.05(-1.88%) |
Mar 29, 2005 | 2.706 | 2.769 | 2.706 | 2.758 | 3,883 | +0.05(+1.92%) |
Mar 28, 2005 | 2.742 | 2.742 | 2.688 | 2.706 | 13,167 | -0.07(-2.58%) |
Mar 24, 2005 | 2.753 | 2.796 | 2.733 | 2.778 | 4,705 | -0.03(-0.96%) |
Mar 23, 2005 | 2.760 | 2.832 | 2.760 | 2.805 | 1,896 | +0.03(+0.97%) |
Mar 22, 2005 | 2.787 | 2.805 | 2.778 | 2.778 | 1,562 | +0.03(+0.98%) |
Mar 21, 2005 | 2.778 | 2.814 | 2.751 | 2.751 | 5,456 | +0.02(+0.66%) |
Mar 18, 2005 | 2.688 | 2.733 | 2.680 | 2.733 | 23,458 | +0.04(+1.67%) |
Mar 17, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 1,481 | +0.00(+0.00%) |
Mar 16, 2005 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 2.724 | 2.724 | 2.688 | 2.688 | 461 | -0.04(-1.48%) |
Mar 14, 2005 | 2.729 | 2.729 | 2.729 | 2.729 | 111 | +0.03(+1.16%) |
Mar 11, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 948 | +0.00(+0.00%) |
Mar 10, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 557 | +0.00(+0.00%) |
Mar 09, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 111 | +0.01(+0.33%) |
Mar 08, 2005 | 2.688 | 2.729 | 2.688 | 2.688 | 7,029 | -0.01(-0.33%) |
Mar 07, 2005 | 2.706 | 2.706 | 2.697 | 2.697 | 3,236 | -0.01(-0.33%) |
Mar 04, 2005 | 2.697 | 2.715 | 2.697 | 2.706 | 2,901 | +0.02(+0.67%) |
Mar 03, 2005 | 2.724 | 2.724 | 2.688 | 2.688 | 1,450 | +0.00(+0.00%) |
Mar 02, 2005 | 2.724 | 2.724 | 2.644 | 2.688 | 16,659 | -0.04(-1.64%) |
Mar 01, 2005 | 2.697 | 2.733 | 2.688 | 2.733 | 4,581 | +0.04(+1.33%) |
Feb 28, 2005 | 2.715 | 2.760 | 2.688 | 2.697 | 7,141 | +0.00(+0.00%) |
Feb 25, 2005 | 2.697 | 2.697 | 2.688 | 2.697 | 9,853 | +0.01(+0.33%) |
Feb 24, 2005 | 2.706 | 2.706 | 2.688 | 2.688 | 1,612 | -0.03(-0.99%) |
Feb 23, 2005 | 2.688 | 2.778 | 2.688 | 2.715 | 3,208 | -0.01(-0.33%) |
Feb 22, 2005 | 2.688 | 2.725 | 2.688 | 2.724 | 2,756 | +0.00(+0.00%) |
Feb 18, 2005 | 2.742 | 2.751 | 2.688 | 2.724 | 21,145 | -0.02(-0.65%) |
Feb 17, 2005 | 2.688 | 2.742 | 2.680 | 2.742 | 8,703 | -0.03(-0.97%) |
Feb 16, 2005 | 2.697 | 2.769 | 2.688 | 2.769 | 3,570 | +0.08(+3.00%) |
Feb 15, 2005 | 2.733 | 2.733 | 2.688 | 2.688 | 3,849 | -0.05(-1.96%) |
Feb 14, 2005 | 2.742 | 2.742 | 2.742 | 2.742 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 2.724 | 2.742 | 2.724 | 2.742 | 2,231 | +0.02(+0.69%) |
Feb 10, 2005 | 2.723 | 2.723 | 2.723 | 2.723 | 111 | -0.05(-1.65%) |
Feb 09, 2005 | 2.769 | 2.769 | 2.769 | 2.769 | 2,622 | +0.04(+1.31%) |
Feb 08, 2005 | 2.797 | 2.797 | 2.724 | 2.733 | 2,120 | +0.03(+0.99%) |
Feb 07, 2005 | 2.724 | 2.778 | 2.706 | 2.706 | 3,459 | -0.02(-0.66%) |
Feb 04, 2005 | 2.688 | 2.724 | 2.688 | 2.724 | 2,343 | +0.00(+0.00%) |
Feb 03, 2005 | 2.724 | 2.724 | 2.724 | 2.724 | 1,227 | +0.00(+0.00%) |
Feb 02, 2005 | 2.724 | 2.724 | 2.724 | 2.724 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 2.724 | 2.724 | 2.724 | 2.724 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 2.697 | 2.724 | 2.697 | 2.724 | 2,462 | +0.02(+0.66%) |
Jan 28, 2005 | 2.716 | 2.716 | 2.706 | 2.706 | 362 | -0.04(-1.63%) |
Jan 27, 2005 | 2.688 | 2.768 | 2.688 | 2.751 | 29,837 | +0.05(+1.99%) |
Jan 26, 2005 | 2.688 | 2.697 | 2.680 | 2.697 | 10,556 | -0.03(-0.92%) |
Jan 25, 2005 | 2.697 | 2.742 | 2.644 | 2.723 | 3,347 | +0.01(+0.26%) |
Jan 24, 2005 | 2.814 | 2.814 | 2.688 | 2.715 | 7,351 | -0.06(-2.26%) |
Jan 21, 2005 | 2.778 | 2.823 | 2.778 | 2.778 | 3,961 | -0.04(-1.40%) |
Jan 20, 2005 | 2.886 | 2.886 | 2.769 | 2.818 | 8,954 | +0.08(+3.08%) |
Jan 19, 2005 | 2.733 | 2.747 | 2.688 | 2.733 | 7,409 | +0.00(+0.00%) |
Jan 18, 2005 | 2.832 | 2.832 | 2.688 | 2.733 | 2,175 | -0.11(-3.79%) |
Jan 14, 2005 | 2.833 | 2.850 | 2.833 | 2.841 | 5,579 | +0.00(+0.00%) |
Jan 13, 2005 | 2.805 | 2.859 | 2.805 | 2.841 | 1,166 | -0.03(-0.94%) |
Jan 12, 2005 | 2.868 | 2.868 | 2.868 | 2.868 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 2.930 | 2.930 | 2.823 | 2.868 | 9,423 | -0.06(-2.14%) |
Jan 10, 2005 | 2.913 | 2.930 | 2.706 | 2.930 | 8,967 | +0.05(+1.87%) |
Jan 07, 2005 | 2.704 | 2.877 | 2.688 | 2.877 | 11,230 | +0.17(+6.29%) |
Jan 06, 2005 | 2.724 | 2.868 | 2.706 | 2.706 | 8,034 | -0.07(-2.58%) |
Jan 05, 2005 | 2.787 | 2.787 | 2.778 | 2.778 | 8,926 | -0.04(-1.59%) |
Jan 04, 2005 | 2.787 | 2.823 | 2.715 | 2.823 | 5,356 | +0.07(+2.61%) |
Jan 03, 2005 | 2.751 | 2.751 | 2.697 | 2.751 | 8,845 | -0.03(-0.97%) |
Dec 31, 2004 | 2.751 | 2.778 | 2.751 | 2.778 | 3,682 | +0.03(+0.98%) |
Dec 30, 2004 | 2.733 | 2.751 | 2.733 | 2.751 | 781 | +0.05(+1.99%) |
Dec 29, 2004 | 2.697 | 2.742 | 2.697 | 2.697 | 32,471 | -0.04(-1.31%) |
Dec 28, 2004 | 2.724 | 2.823 | 2.688 | 2.733 | 5,356 | -0.03(-1.01%) |
Dec 27, 2004 | 2.688 | 2.850 | 2.688 | 2.761 | 50,660 | +0.07(+2.70%) |
Dec 23, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 13,613 | +0.00(+0.00%) |
Dec 22, 2004 | 2.697 | 2.697 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Dec 21, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 1,339 | -0.00(-0.03%) |
Dec 20, 2004 | 2.644 | 2.689 | 2.644 | 2.689 | 1,227 | -0.04(-1.61%) |
Dec 17, 2004 | 2.688 | 2.733 | 2.644 | 2.733 | 17,519 | +0.01(+0.33%) |
Dec 16, 2004 | 2.644 | 2.724 | 2.644 | 2.724 | 1,896 | +0.04(+1.33%) |
Dec 15, 2004 | 2.688 | 2.724 | 2.688 | 2.688 | 5,244 | +0.00(+0.00%) |
Dec 14, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 2.688 | 2.733 | 2.688 | 2.688 | 14,283 | -0.01(-0.37%) |
Dec 10, 2004 | 2.688 | 2.698 | 2.688 | 2.698 | 6,025 | +0.00(+0.03%) |
Dec 09, 2004 | 2.688 | 2.742 | 2.688 | 2.697 | 14,394 | +0.01(+0.33%) |
Dec 08, 2004 | 2.688 | 2.697 | 2.572 | 2.688 | 24,772 | +0.00(+0.00%) |
Dec 07, 2004 | 2.688 | 2.697 | 2.653 | 2.688 | 31,913 | -0.04(-1.64%) |
Dec 06, 2004 | 2.688 | 2.733 | 2.688 | 2.733 | 2,343 | +0.03(+0.99%) |
Dec 03, 2004 | 2.697 | 2.733 | 2.697 | 2.706 | 11,158 | -0.03(-0.98%) |
Dec 02, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 1,785 | +0.04(+1.67%) |
Dec 01, 2004 | 2.688 | 2.697 | 2.644 | 2.688 | 14,394 | +0.00(+0.00%) |
Nov 30, 2004 | 2.823 | 2.823 | 2.688 | 2.688 | 26,780 | -0.10(-3.57%) |
Nov 29, 2004 | 2.644 | 2.788 | 2.644 | 2.788 | 6,248 | +0.03(+1.01%) |
Nov 26, 2004 | 2.644 | 2.760 | 2.644 | 2.760 | 1,673 | -0.01(-0.32%) |
Nov 24, 2004 | 2.777 | 2.777 | 2.769 | 2.769 | 1,896 | +0.00(+0.00%) |
Nov 23, 2004 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 2.723 | 2.769 | 2.715 | 2.769 | 2,454 | +0.05(+1.98%) |
Nov 19, 2004 | 2.733 | 2.751 | 2.715 | 2.715 | 12,386 | -0.02(-0.66%) |
Nov 18, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 1,339 | -0.01(-0.33%) |
Nov 16, 2004 | 2.742 | 2.742 | 2.733 | 2.742 | 2,008 | +0.01(+0.33%) |
Nov 15, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 557 | -0.01(-0.33%) |
Nov 12, 2004 | 2.769 | 2.769 | 2.697 | 2.742 | 1,896 | -0.04(-1.29%) |
Nov 11, 2004 | 2.733 | 2.778 | 2.733 | 2.778 | 24,772 | +0.04(+1.64%) |
Nov 10, 2004 | 2.697 | 2.733 | 2.599 | 2.733 | 9,484 | +0.03(+0.99%) |
Nov 09, 2004 | 2.715 | 2.715 | 2.706 | 2.706 | 5,467 | +0.00(+0.00%) |
Nov 08, 2004 | 2.706 | 2.707 | 2.706 | 2.706 | 3,459 | +0.02(+0.67%) |
Nov 05, 2004 | 2.697 | 2.697 | 2.688 | 2.688 | 2,008 | -0.03(-0.99%) |
Nov 04, 2004 | 2.688 | 2.715 | 2.688 | 2.715 | 1,339 | +0.03(+1.00%) |
Nov 03, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 781 | +0.00(+0.00%) |
Nov 02, 2004 | 2.688 | 2.688 | 2.599 | 2.688 | 18,523 | +0.00(+0.00%) |