Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.256 | 2.267 | 2.256 | 2.267 | 8,700 | +0.01(+0.49%) |
Oct 28, 2005 | 2.256 | 2.256 | 2.256 | 2.256 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 2.300 | 2.333 | 2.256 | 2.256 | 4,800 | +0.00(+0.00%) |
Oct 26, 2005 | 2.169 | 2.300 | 2.169 | 2.256 | 15,114 | -0.04(-1.55%) |
Oct 25, 2005 | 2.291 | 2.302 | 2.291 | 2.291 | 900 | -0.00(-0.19%) |
Oct 24, 2005 | 2.300 | 2.300 | 2.293 | 2.296 | 1,800 | -0.00(-0.19%) |
Oct 21, 2005 | 2.258 | 2.333 | 2.222 | 2.300 | 102,000 | +0.00(+0.10%) |
Oct 20, 2005 | 2.260 | 2.298 | 2.078 | 2.298 | 36,846 | -0.14(-5.83%) |
Oct 19, 2005 | 2.311 | 2.440 | 2.311 | 2.440 | 5,145 | +0.18(+8.18%) |
Oct 18, 2005 | 2.256 | 2.300 | 2.256 | 2.256 | 79,212 | -0.03(-1.36%) |
Oct 17, 2005 | 2.258 | 2.287 | 2.256 | 2.287 | 9,600 | -0.03(-1.23%) |
Oct 14, 2005 | 2.413 | 2.413 | 2.189 | 2.315 | 24,753 | -0.12(-4.77%) |
Oct 13, 2005 | 2.416 | 2.431 | 2.411 | 2.431 | 10,800 | -0.05(-1.88%) |
Oct 12, 2005 | 2.478 | 2.478 | 2.438 | 2.478 | 2,925 | +0.00(+0.09%) |
Oct 11, 2005 | 2.444 | 2.476 | 2.429 | 2.476 | 4,800 | -0.00(-0.18%) |
Oct 10, 2005 | 2.480 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 2.507 | 2.507 | 2.480 | 2.480 | 900 | -0.02(-0.71%) |
Oct 06, 2005 | 2.464 | 2.498 | 2.464 | 2.498 | 600 | +0.01(+0.45%) |
Oct 05, 2005 | 2.487 | 2.487 | 2.487 | 2.487 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 2.487 | 2.487 | 2.487 | 2.487 | 300 | +0.00(+0.00%) |
Oct 03, 2005 | 2.413 | 2.490 | 2.413 | 2.487 | 31,800 | -0.01(-0.44%) |
Sep 30, 2005 | 2.469 | 2.498 | 2.467 | 2.498 | 3,300 | -0.00(-0.18%) |
Sep 29, 2005 | 2.611 | 2.611 | 2.460 | 2.502 | 4,836 | -0.11(-4.17%) |
Sep 28, 2005 | 2.533 | 2.611 | 2.533 | 2.611 | 12,600 | +0.11(+4.54%) |
Sep 27, 2005 | 2.498 | 2.498 | 2.304 | 2.498 | 8,700 | +0.00(+0.00%) |
Sep 26, 2005 | 2.304 | 2.498 | 2.304 | 2.498 | 8,700 | -0.01(-0.53%) |
Sep 23, 2005 | 2.511 | 2.529 | 2.444 | 2.511 | 22,200 | +0.07(+2.82%) |
Sep 22, 2005 | 2.313 | 2.500 | 2.313 | 2.442 | 65,697 | +0.06(+2.52%) |
Sep 21, 2005 | 2.402 | 2.402 | 2.307 | 2.382 | 3,900 | -0.03(-1.20%) |
Sep 20, 2005 | 2.411 | 2.411 | 2.411 | 2.411 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 2.411 | 2.411 | 2.411 | 2.411 | 14,937 | +0.01(+0.28%) |
Sep 16, 2005 | 2.336 | 2.405 | 2.333 | 2.404 | 15,036 | +0.03(+1.28%) |
Sep 15, 2005 | 2.389 | 2.389 | 2.278 | 2.374 | 15,258 | -0.04(-1.54%) |
Sep 14, 2005 | 2.419 | 2.419 | 2.411 | 2.411 | 4,500 | -0.02(-0.86%) |
Sep 13, 2005 | 2.411 | 2.432 | 2.396 | 2.432 | 18,300 | +0.02(+0.96%) |
Sep 12, 2005 | 2.180 | 2.431 | 2.180 | 2.409 | 28,269 | +0.16(+7.33%) |
Sep 09, 2005 | 2.258 | 2.258 | 2.240 | 2.244 | 21,459 | +0.02(+1.00%) |
Sep 08, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 2.189 | 2.222 | 2.189 | 2.222 | 4,509 | +0.00(+0.00%) |
Sep 02, 2005 | 2.222 | 2.356 | 2.211 | 2.222 | 6,000 | +0.00(+0.00%) |
Sep 01, 2005 | 2.222 | 2.222 | 2.222 | 2.222 | 1,200 | +0.01(+0.50%) |
Aug 31, 2005 | 2.222 | 2.222 | 2.211 | 2.211 | 9,600 | -0.04(-1.68%) |
Aug 30, 2005 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 2.233 | 2.249 | 2.233 | 2.249 | 2,400 | +0.01(+0.60%) |
Aug 26, 2005 | 2.304 | 2.304 | 2.236 | 2.236 | 600 | +0.00(+0.10%) |
Aug 25, 2005 | 2.233 | 2.233 | 2.233 | 2.233 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 2.242 | 2.242 | 2.229 | 2.233 | 2,475 | -0.17(-6.94%) |
Aug 23, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 1,101 | +0.15(+6.82%) |
Aug 22, 2005 | 2.278 | 2.278 | 2.247 | 2.247 | 750 | -0.18(-7.25%) |
Aug 19, 2005 | 2.422 | 2.422 | 2.422 | 2.422 | 600 | +0.00(+0.00%) |
Aug 18, 2005 | 2.267 | 2.422 | 2.267 | 2.422 | 7,059 | +0.20(+9.00%) |
Aug 17, 2005 | 2.222 | 2.256 | 2.222 | 2.222 | 1,800 | -0.04(-1.96%) |
Aug 16, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 2.198 | 2.267 | 2.198 | 2.267 | 1,800 | +0.04(+1.80%) |
Aug 12, 2005 | 2.227 | 2.227 | 2.227 | 2.227 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 2.244 | 2.291 | 2.213 | 2.227 | 7,230 | -0.17(-7.22%) |
Aug 10, 2005 | 2.244 | 2.400 | 2.244 | 2.400 | 8,397 | +0.11(+4.85%) |
Aug 09, 2005 | 2.289 | 2.289 | 2.289 | 2.289 | 2,280 | +0.06(+2.49%) |
Aug 08, 2005 | 2.289 | 2.289 | 2.233 | 2.233 | 1,521 | -0.05(-2.24%) |
Aug 05, 2005 | 2.307 | 2.319 | 2.233 | 2.284 | 9,468 | -0.10(-4.10%) |
Aug 04, 2005 | 2.289 | 2.382 | 2.289 | 2.382 | 2,730 | -0.08(-3.42%) |
Aug 03, 2005 | 2.504 | 2.509 | 2.444 | 2.467 | 6,480 | -0.05(-2.17%) |
Aug 02, 2005 | 2.642 | 2.642 | 2.521 | 2.521 | 20,616 | -0.02(-0.91%) |
Aug 01, 2005 | 2.549 | 2.553 | 2.504 | 2.544 | 16,500 | +0.02(+0.70%) |
Jul 29, 2005 | 2.609 | 2.613 | 2.489 | 2.527 | 15,501 | +0.13(+5.28%) |
Jul 28, 2005 | 2.389 | 2.498 | 2.273 | 2.400 | 42,687 | +0.01(+0.47%) |
Jul 27, 2005 | 2.400 | 2.560 | 2.382 | 2.389 | 32,388 | -0.04(-1.83%) |
Jul 26, 2005 | 2.400 | 2.433 | 2.356 | 2.433 | 6,111 | +0.06(+2.72%) |
Jul 25, 2005 | 2.338 | 2.369 | 2.316 | 2.369 | 143,466 | +0.01(+0.28%) |
Jul 22, 2005 | 2.247 | 2.367 | 2.247 | 2.362 | 4,941 | -0.00(-0.19%) |
Jul 21, 2005 | 2.367 | 2.367 | 2.367 | 2.367 | 2,649 | +0.01(+0.59%) |
Jul 20, 2005 | 2.389 | 2.389 | 2.211 | 2.353 | 34,101 | -0.00(-0.12%) |
Jul 19, 2005 | 2.356 | 2.440 | 2.333 | 2.356 | 61,251 | +0.03(+1.44%) |
Jul 18, 2005 | 2.311 | 2.356 | 2.300 | 2.322 | 92,325 | +0.01(+0.48%) |
Jul 15, 2005 | 2.267 | 2.311 | 2.267 | 2.311 | 30,780 | +0.04(+1.96%) |
Jul 14, 2005 | 2.267 | 2.267 | 2.267 | 2.267 | 4,401 | +0.04(+1.59%) |
Jul 13, 2005 | 2.333 | 2.333 | 2.224 | 2.231 | 12,189 | -0.02(-1.08%) |
Jul 12, 2005 | 2.333 | 2.611 | 2.220 | 2.256 | 57,363 | +0.02(+1.10%) |
Jul 11, 2005 | 2.284 | 2.284 | 2.198 | 2.231 | 900 | +0.04(+1.62%) |
Jul 08, 2005 | 2.222 | 2.267 | 2.193 | 2.196 | 12,777 | +0.03(+1.23%) |
Jul 07, 2005 | 1.922 | 2.222 | 1.922 | 2.169 | 59,493 | -0.02(-0.81%) |
Jul 06, 2005 | 2.147 | 2.220 | 2.147 | 2.187 | 6,876 | -0.06(-2.48%) |
Jul 05, 2005 | 2.100 | 2.249 | 2.100 | 2.242 | 255,900 | +0.08(+3.49%) |
Jul 01, 2005 | 2.056 | 2.211 | 1.922 | 2.167 | 14,400 | +0.05(+2.31%) |
Jun 30, 2005 | 2.118 | 2.118 | 2.118 | 2.118 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 2.000 | 2.187 | 2.000 | 2.118 | 45,231 | +0.12(+5.89%) |
Jun 28, 2005 | 1.911 | 2.067 | 1.911 | 2.000 | 63,426 | +0.09(+4.65%) |
Jun 27, 2005 | 1.876 | 1.911 | 1.833 | 1.911 | 3,684 | -0.03(-1.71%) |
Jun 24, 2005 | 1.884 | 1.944 | 1.882 | 1.944 | 19,107 | +0.00(+0.00%) |
Jun 23, 2005 | 1.869 | 1.944 | 1.867 | 1.944 | 16,878 | +0.06(+2.94%) |
Jun 22, 2005 | 1.878 | 1.889 | 1.878 | 1.889 | 13,800 | +0.03(+1.55%) |
Jun 21, 2005 | 1.851 | 1.860 | 1.851 | 1.860 | 4,500 | +0.04(+1.95%) |
Jun 20, 2005 | 1.909 | 1.909 | 1.824 | 1.824 | 15,477 | -0.05(-2.52%) |
Jun 17, 2005 | 1.833 | 2.000 | 1.833 | 1.872 | 34,650 | +0.11(+6.07%) |
Jun 16, 2005 | 1.753 | 1.833 | 1.744 | 1.764 | 17,700 | -0.06(-3.05%) |
Jun 15, 2005 | 1.742 | 1.820 | 1.742 | 1.820 | 2,100 | +0.08(+4.33%) |
Jun 14, 2005 | 1.800 | 1.800 | 1.742 | 1.744 | 7,857 | -0.07(-3.78%) |
Jun 13, 2005 | 1.722 | 1.833 | 1.679 | 1.813 | 14,619 | +0.14(+8.20%) |
Jun 10, 2005 | 1.767 | 1.767 | 1.633 | 1.676 | 3,000 | -0.10(-5.75%) |
Jun 09, 2005 | 1.627 | 1.778 | 1.627 | 1.778 | 14,295 | +0.14(+8.84%) |
Jun 08, 2005 | 1.622 | 1.700 | 1.622 | 1.633 | 21,750 | +0.04(+2.50%) |
Jun 07, 2005 | 1.667 | 1.667 | 1.581 | 1.594 | 9,918 | +0.00(+0.15%) |
Jun 06, 2005 | 1.556 | 1.591 | 1.556 | 1.591 | 600 | +0.04(+2.29%) |
Jun 03, 2005 | 1.644 | 1.644 | 1.556 | 1.556 | 38,361 | -0.07(-4.11%) |
Jun 02, 2005 | 1.604 | 1.622 | 1.604 | 1.622 | 600 | +0.02(+1.11%) |
Jun 01, 2005 | 1.604 | 1.604 | 1.604 | 1.604 | 300 | -0.02(-0.96%) |
May 31, 2005 | 1.516 | 1.620 | 1.473 | 1.620 | 116,544 | +0.02(+0.97%) |
May 27, 2005 | 1.607 | 1.607 | 1.604 | 1.604 | 1,500 | +0.09(+6.18%) |
May 26, 2005 | 1.467 | 1.558 | 1.467 | 1.511 | 134,937 | -0.07(-4.49%) |
May 25, 2005 | 1.579 | 1.582 | 1.579 | 1.582 | 50,100 | +0.00(+0.28%) |
May 24, 2005 | 1.657 | 1.667 | 1.564 | 1.578 | 2,100 | -0.09(-5.33%) |
May 23, 2005 | 1.600 | 1.667 | 1.556 | 1.667 | 216,150 | +0.01(+0.67%) |
May 20, 2005 | 1.567 | 1.656 | 1.567 | 1.656 | 14,256 | -0.01(-0.80%) |
May 19, 2005 | 1.689 | 1.689 | 1.664 | 1.669 | 1,725 | -0.02(-1.17%) |
May 18, 2005 | 1.689 | 1.689 | 1.689 | 1.689 | 300 | -0.00(-0.01%) |
May 17, 2005 | 1.449 | 1.689 | 1.449 | 1.689 | 645 | +0.09(+5.85%) |
May 16, 2005 | 1.567 | 1.596 | 1.558 | 1.596 | 4,200 | -0.04(-2.31%) |
May 13, 2005 | 1.633 | 1.633 | 1.633 | 1.633 | 300 | -0.03(-1.73%) |
May 12, 2005 | 1.662 | 1.662 | 1.662 | 1.662 | 0 | +0.00(+0.00%) |
May 11, 2005 | 1.662 | 1.662 | 1.662 | 1.662 | 3,948 | +0.00(+0.00%) |
May 10, 2005 | 1.749 | 1.749 | 1.578 | 1.662 | 9,582 | -0.02(-0.94%) |
May 09, 2005 | 1.642 | 1.678 | 1.636 | 1.678 | 4,059 | -0.10(-5.62%) |
May 06, 2005 | 1.773 | 1.778 | 1.773 | 1.778 | 900 | +0.10(+5.96%) |
May 05, 2005 | 1.682 | 1.689 | 1.622 | 1.678 | 24,018 | -0.10(-5.62%) |
May 04, 2005 | 1.778 | 1.778 | 1.778 | 1.778 | 363 | +0.10(+5.67%) |
May 03, 2005 | 1.682 | 1.682 | 1.682 | 1.682 | 0 | +0.00(+0.00%) |
May 02, 2005 | 1.682 | 1.682 | 1.682 | 1.682 | 300 | -0.02(-0.90%) |
Apr 29, 2005 | 1.687 | 1.711 | 1.684 | 1.698 | 4,500 | -0.01(-0.78%) |
Apr 28, 2005 | 1.709 | 1.711 | 1.709 | 1.711 | 22,500 | -0.01(-0.52%) |
Apr 27, 2005 | 1.740 | 1.740 | 1.711 | 1.720 | 6,300 | -0.02(-1.28%) |
Apr 26, 2005 | 1.496 | 1.742 | 1.496 | 1.742 | 5,199 | +0.00(+0.26%) |
Apr 25, 2005 | 1.776 | 1.776 | 1.738 | 1.738 | 3,600 | -0.04(-2.13%) |
Apr 22, 2005 | 1.766 | 1.776 | 1.766 | 1.776 | 52,950 | -0.10(-5.33%) |
Apr 21, 2005 | 1.778 | 1.878 | 1.778 | 1.876 | 3,300 | +0.10(+5.50%) |
Apr 20, 2005 | 1.778 | 1.778 | 1.778 | 1.778 | 3,645 | +0.04(+2.43%) |
Apr 19, 2005 | 1.667 | 1.736 | 1.667 | 1.736 | 1,293 | +0.06(+3.50%) |
Apr 18, 2005 | 1.687 | 1.691 | 1.622 | 1.677 | 4,125 | -0.01(-0.45%) |
Apr 15, 2005 | 1.756 | 1.756 | 1.684 | 1.684 | 5,700 | -0.05(-2.95%) |
Apr 14, 2005 | 1.733 | 1.736 | 1.733 | 1.736 | 1,500 | +0.01(+0.64%) |
Apr 13, 2005 | 1.800 | 1.833 | 1.724 | 1.724 | 29,214 | -0.12(-6.51%) |
Apr 12, 2005 | 1.864 | 1.864 | 1.789 | 1.844 | 38,610 | +0.01(+0.61%) |
Apr 11, 2005 | 1.878 | 1.878 | 1.778 | 1.833 | 236,376 | -0.04(-2.37%) |
Apr 08, 2005 | 1.878 | 1.878 | 1.878 | 1.878 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.880 | 1.880 | 1.678 | 1.878 | 20,265 | -0.04(-1.86%) |
Apr 06, 2005 | 1.889 | 1.971 | 1.880 | 1.913 | 6,336 | -0.01(-0.58%) |
Apr 05, 2005 | 1.833 | 1.924 | 1.822 | 1.924 | 39,927 | +0.09(+4.84%) |
Apr 04, 2005 | 1.836 | 1.836 | 1.836 | 1.836 | 300 | -0.02(-1.08%) |
Apr 01, 2005 | 1.800 | 1.886 | 1.800 | 1.856 | 53,220 | +0.06(+3.09%) |
Mar 31, 2005 | 1.753 | 1.893 | 1.753 | 1.800 | 10,998 | +0.06(+3.18%) |
Mar 30, 2005 | 1.744 | 1.778 | 1.722 | 1.744 | 144,561 | +0.00(+0.00%) |
Mar 29, 2005 | 1.742 | 1.744 | 1.716 | 1.744 | 34,230 | +0.00(+0.03%) |
Mar 28, 2005 | 1.742 | 1.776 | 1.722 | 1.744 | 42,846 | +0.01(+0.62%) |
Mar 24, 2005 | 1.698 | 1.756 | 1.636 | 1.733 | 39,516 | -0.02(-1.00%) |
Mar 23, 2005 | 1.742 | 1.753 | 1.742 | 1.751 | 3,054 | -0.00(-0.14%) |
Mar 22, 2005 | 1.756 | 1.756 | 1.751 | 1.753 | 3,384 | +0.00(+0.14%) |
Mar 21, 2005 | 1.756 | 1.756 | 1.751 | 1.751 | 10,806 | +0.13(+7.93%) |
Mar 18, 2005 | 1.642 | 1.753 | 1.622 | 1.622 | 5,460 | -0.04(-2.54%) |
Mar 17, 2005 | 1.600 | 1.734 | 1.556 | 1.664 | 4,440 | +0.02(+1.49%) |
Mar 16, 2005 | 1.724 | 1.736 | 1.598 | 1.640 | 11,838 | -0.10(-5.63%) |
Mar 15, 2005 | 1.742 | 1.742 | 1.733 | 1.738 | 4,920 | +0.00(+0.26%) |
Mar 14, 2005 | 1.733 | 1.756 | 1.733 | 1.733 | 1,800 | +0.00(+0.00%) |
Mar 11, 2005 | 1.711 | 1.733 | 1.707 | 1.733 | 9,291 | +0.01(+0.72%) |
Mar 10, 2005 | 1.778 | 1.821 | 1.721 | 1.721 | 22,275 | -0.10(-5.56%) |
Mar 09, 2005 | 1.707 | 1.822 | 1.707 | 1.822 | 9,780 | +0.10(+5.81%) |
Mar 08, 2005 | 1.716 | 1.739 | 1.708 | 1.722 | 12,600 | +0.02(+1.04%) |
Mar 07, 2005 | 1.667 | 1.713 | 1.667 | 1.704 | 6,900 | +0.04(+2.40%) |
Mar 04, 2005 | 1.642 | 1.702 | 1.629 | 1.664 | 7,200 | -0.05(-2.98%) |
Mar 03, 2005 | 1.673 | 1.716 | 1.578 | 1.716 | 5,700 | +0.05(+2.93%) |
Mar 02, 2005 | 1.593 | 1.667 | 1.580 | 1.667 | 2,700 | +0.05(+3.02%) |
Mar 01, 2005 | 1.711 | 1.716 | 1.618 | 1.618 | 7,200 | -0.10(-5.58%) |
Feb 28, 2005 | 1.789 | 1.798 | 1.667 | 1.713 | 11,529 | -0.08(-4.70%) |
Feb 25, 2005 | 1.782 | 1.798 | 1.736 | 1.798 | 5,979 | -0.00(-0.12%) |
Feb 24, 2005 | 1.787 | 1.800 | 1.787 | 1.800 | 771 | +0.07(+3.85%) |
Feb 23, 2005 | 1.733 | 1.733 | 1.733 | 1.733 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 1.733 | 1.733 | 1.731 | 1.733 | 3,600 | -0.06(-3.58%) |
Feb 18, 2005 | 1.558 | 1.864 | 1.558 | 1.798 | 28,392 | -0.00(-0.25%) |
Feb 17, 2005 | 1.829 | 1.829 | 1.802 | 1.802 | 900 | -0.06(-2.99%) |
Feb 16, 2005 | 1.767 | 1.858 | 1.767 | 1.858 | 9,900 | +0.08(+4.76%) |
Feb 15, 2005 | 1.864 | 1.864 | 1.767 | 1.773 | 1,605 | -0.09(-4.77%) |
Feb 14, 2005 | 1.800 | 1.862 | 1.800 | 1.862 | 16,200 | -0.00(-0.12%) |
Feb 11, 2005 | 1.667 | 1.864 | 1.667 | 1.864 | 2,400 | +0.01(+0.48%) |
Feb 10, 2005 | 1.856 | 1.856 | 1.856 | 1.856 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 1.953 | 1.953 | 1.856 | 1.856 | 4,200 | +0.01(+0.60%) |
Feb 08, 2005 | 1.844 | 1.969 | 1.789 | 1.844 | 19,500 | +0.03(+1.84%) |
Feb 07, 2005 | 1.731 | 1.844 | 1.731 | 1.811 | 11,100 | +0.05(+2.90%) |
Feb 04, 2005 | 1.784 | 1.784 | 1.729 | 1.760 | 4,593 | +0.03(+1.73%) |
Feb 03, 2005 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 1.730 | 1.730 | 1.730 | 1.730 | 11,502 | +0.01(+0.71%) |
Feb 01, 2005 | 1.778 | 1.778 | 1.704 | 1.718 | 7,500 | -0.07(-4.08%) |
Jan 31, 2005 | 1.769 | 1.791 | 1.769 | 1.791 | 9,495 | +0.02(+1.37%) |
Jan 28, 2005 | 1.767 | 1.767 | 1.767 | 1.767 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 1.771 | 1.773 | 1.718 | 1.767 | 3,798 | -0.00(-0.13%) |
Jan 26, 2005 | 1.778 | 1.784 | 1.756 | 1.769 | 9,450 | -0.01(-0.50%) |
Jan 25, 2005 | 1.591 | 1.778 | 1.591 | 1.778 | 9,510 | +0.12(+6.95%) |
Jan 24, 2005 | 1.778 | 1.778 | 1.662 | 1.662 | 966 | -0.15(-8.22%) |
Jan 21, 2005 | 1.698 | 1.811 | 1.689 | 1.811 | 6,600 | +0.03(+1.87%) |
Jan 20, 2005 | 1.767 | 1.778 | 1.756 | 1.778 | 13,401 | +0.00(+0.00%) |
Jan 19, 2005 | 1.776 | 1.789 | 1.753 | 1.778 | 26,046 | -0.02(-1.23%) |
Jan 18, 2005 | 1.778 | 1.800 | 1.762 | 1.800 | 26,112 | -0.04(-2.29%) |
Jan 14, 2005 | 1.776 | 1.842 | 1.709 | 1.842 | 6,450 | +0.07(+3.75%) |
Jan 13, 2005 | 1.640 | 1.776 | 1.640 | 1.776 | 5,550 | +0.04(+2.17%) |
Jan 12, 2005 | 1.489 | 1.738 | 1.489 | 1.738 | 7,275 | +0.07(+4.27%) |
Jan 11, 2005 | 1.444 | 1.667 | 1.444 | 1.667 | 14,757 | +0.00(+0.15%) |
Jan 10, 2005 | 1.589 | 1.664 | 1.589 | 1.664 | 34,053 | +0.11(+6.83%) |
Jan 07, 2005 | 1.611 | 1.611 | 1.558 | 1.558 | 2,700 | -0.04(-2.64%) |
Jan 06, 2005 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 1.567 | 1.600 | 1.556 | 1.600 | 12,387 | +0.02(+1.27%) |
Jan 04, 2005 | 1.549 | 1.611 | 1.544 | 1.580 | 12,609 | +0.09(+6.12%) |
Jan 03, 2005 | 1.509 | 1.556 | 1.393 | 1.489 | 12,603 | -0.04(-2.90%) |
Dec 31, 2004 | 1.536 | 1.800 | 1.511 | 1.533 | 141,300 | -0.00(-0.15%) |
Dec 30, 2004 | 1.511 | 1.544 | 1.489 | 1.536 | 15,600 | +0.02(+1.47%) |
Dec 29, 2004 | 1.462 | 1.513 | 1.462 | 1.513 | 2,700 | +0.06(+4.27%) |
Dec 28, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 12,600 | -0.08(-5.35%) |
Dec 23, 2004 | 1.434 | 1.533 | 1.434 | 1.533 | 6,900 | -0.00(-0.15%) |
Dec 22, 2004 | 1.407 | 1.536 | 1.407 | 1.536 | 900 | +0.03(+1.77%) |
Dec 21, 2004 | 1.490 | 1.524 | 1.490 | 1.509 | 8,400 | +0.03(+2.26%) |
Dec 20, 2004 | 1.453 | 1.504 | 1.453 | 1.476 | 9,600 | +0.02(+1.37%) |
Dec 17, 2004 | 1.444 | 1.469 | 1.408 | 1.456 | 24,900 | -0.02(-1.49%) |
Dec 16, 2004 | 1.535 | 1.535 | 1.478 | 1.478 | 900 | +0.00(+0.14%) |
Dec 15, 2004 | 1.531 | 1.531 | 1.444 | 1.476 | 51,300 | +0.03(+2.15%) |
Dec 14, 2004 | 1.536 | 1.536 | 1.444 | 1.444 | 11,700 | +0.04(+2.52%) |
Dec 13, 2004 | 1.402 | 1.500 | 1.402 | 1.409 | 85,800 | +0.01(+0.64%) |
Dec 10, 2004 | 1.389 | 1.413 | 1.362 | 1.400 | 67,800 | +0.02(+1.29%) |
Dec 09, 2004 | 1.524 | 1.524 | 1.382 | 1.382 | 56,400 | -0.01(-0.80%) |
Dec 08, 2004 | 1.289 | 1.456 | 1.278 | 1.393 | 78,900 | +0.07(+5.20%) |
Dec 07, 2004 | 1.369 | 1.391 | 1.264 | 1.324 | 106,800 | -0.05(-3.40%) |
Dec 06, 2004 | 1.444 | 1.487 | 1.367 | 1.371 | 54,600 | -0.02(-1.28%) |
Dec 03, 2004 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.391 | 1.402 | 1.389 | 1.389 | 1,800 | -0.00(-0.32%) |
Dec 01, 2004 | 1.289 | 1.440 | 1.289 | 1.393 | 6,900 | +0.03(+2.45%) |
Nov 30, 2004 | 1.444 | 1.444 | 1.347 | 1.360 | 64,800 | +0.04(+2.86%) |
Nov 29, 2004 | 1.367 | 1.407 | 1.316 | 1.322 | 9,600 | -0.04(-2.94%) |
Nov 26, 2004 | 1.289 | 1.440 | 1.289 | 1.362 | 14,100 | -0.08(-5.55%) |
Nov 24, 2004 | 1.467 | 1.513 | 1.420 | 1.442 | 7,800 | -0.08(-5.39%) |
Nov 23, 2004 | 1.467 | 1.524 | 1.467 | 1.524 | 2,100 | +0.01(+0.73%) |
Nov 22, 2004 | 1.487 | 1.613 | 1.424 | 1.513 | 14,400 | +0.10(+7.24%) |
Nov 19, 2004 | 1.411 | 1.411 | 1.411 | 1.411 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 1.293 | 1.533 | 1.293 | 1.411 | 94,200 | -0.05(-3.20%) |
Nov 17, 2004 | 1.389 | 1.469 | 1.389 | 1.458 | 9,600 | -0.01(-0.76%) |
Nov 16, 2004 | 1.398 | 1.480 | 1.398 | 1.469 | 21,900 | +0.02(+1.69%) |
Nov 15, 2004 | 1.431 | 1.476 | 1.373 | 1.444 | 42,300 | +0.01(+0.78%) |
Nov 12, 2004 | 1.333 | 1.433 | 1.333 | 1.433 | 18,600 | +0.01(+0.47%) |
Nov 11, 2004 | 1.384 | 1.427 | 1.316 | 1.427 | 36,600 | +0.03(+2.23%) |
Nov 10, 2004 | 1.527 | 1.527 | 1.396 | 1.396 | 9,000 | -0.10(-6.82%) |
Nov 09, 2004 | 1.444 | 1.607 | 1.353 | 1.498 | 30,600 | -0.01(-0.59%) |
Nov 08, 2004 | 1.533 | 1.556 | 1.507 | 1.507 | 9,600 | -0.04(-2.59%) |
Nov 05, 2004 | 1.560 | 1.560 | 1.522 | 1.547 | 28,200 | -0.05(-3.20%) |
Nov 04, 2004 | 1.611 | 1.627 | 1.578 | 1.598 | 7,500 | +0.01(+0.56%) |
Nov 03, 2004 | 1.678 | 1.678 | 1.569 | 1.589 | 9,600 | -0.06(-3.90%) |
Nov 02, 2004 | 1.556 | 1.667 | 1.556 | 1.653 | 34,500 | +0.10(+6.44%) |