Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 6.028 | 6.306 | 5.981 | 6.169 | 8,979,620 | +0.46(+8.11%) |
Jul 28, 2005 | 5.551 | 5.706 | 5.529 | 5.706 | 1,436,693 | +0.19(+3.35%) |
Jul 27, 2005 | 5.521 | 5.527 | 5.450 | 5.521 | 1,172,458 | +0.01(+0.10%) |
Jul 26, 2005 | 5.407 | 5.521 | 5.366 | 5.516 | 2,216,280 | +0.11(+2.02%) |
Jul 25, 2005 | 5.192 | 5.505 | 5.192 | 5.407 | 2,546,596 | +0.22(+4.20%) |
Jul 22, 2005 | 5.322 | 5.341 | 5.162 | 5.189 | 2,331,634 | -0.12(-2.26%) |
Jul 21, 2005 | 5.418 | 5.431 | 5.197 | 5.309 | 3,400,630 | -0.12(-2.21%) |
Jul 20, 2005 | 5.434 | 5.472 | 5.366 | 5.429 | 2,110,864 | -0.02(-0.45%) |
Jul 19, 2005 | 5.510 | 5.578 | 5.448 | 5.453 | 2,350,854 | -0.02(-0.40%) |
Jul 18, 2005 | 5.788 | 5.788 | 5.439 | 5.475 | 5,033,396 | -0.29(-4.96%) |
Jul 15, 2005 | 5.589 | 5.761 | 5.584 | 5.761 | 3,746,740 | +0.08(+1.44%) |
Jul 14, 2005 | 5.685 | 5.764 | 5.597 | 5.679 | 2,452,638 | +0.08(+1.41%) |
Jul 13, 2005 | 5.551 | 5.676 | 5.486 | 5.600 | 2,360,568 | +0.05(+0.98%) |
Jul 12, 2005 | 5.385 | 5.625 | 5.382 | 5.546 | 3,279,824 | +0.11(+2.11%) |
Jul 11, 2005 | 5.358 | 5.448 | 5.311 | 5.431 | 6,115,022 | +0.10(+1.84%) |
Jul 08, 2005 | 5.379 | 5.382 | 5.284 | 5.333 | 2,403,306 | -0.04(-0.81%) |
Jul 07, 2005 | 5.311 | 5.396 | 5.271 | 5.377 | 2,256,852 | -0.01(-0.20%) |
Jul 06, 2005 | 5.230 | 5.393 | 5.175 | 5.388 | 3,005,357 | +0.19(+3.61%) |
Jul 05, 2005 | 5.257 | 5.271 | 5.164 | 5.200 | 1,553,718 | -0.06(-1.09%) |
Jul 01, 2005 | 5.137 | 5.257 | 5.121 | 5.257 | 1,784,646 | +0.12(+2.33%) |
Jun 30, 2005 | 5.339 | 5.363 | 5.058 | 5.137 | 3,130,004 | -0.18(-3.43%) |
Jun 29, 2005 | 5.251 | 5.448 | 5.172 | 5.320 | 4,740,055 | +0.15(+2.84%) |
Jun 28, 2005 | 5.358 | 5.379 | 5.159 | 5.172 | 3,636,071 | -0.15(-2.77%) |
Jun 27, 2005 | 5.080 | 5.393 | 5.077 | 5.320 | 5,737,636 | +0.24(+4.66%) |
Jun 24, 2005 | 4.903 | 5.202 | 4.900 | 5.083 | 18,028,420 | +0.22(+4.48%) |
Jun 23, 2005 | 5.091 | 5.091 | 4.835 | 4.865 | 4,311,296 | -0.17(-3.41%) |
Jun 22, 2005 | 5.132 | 5.148 | 4.987 | 5.036 | 2,306,034 | -0.02(-0.48%) |
Jun 21, 2005 | 5.121 | 5.132 | 5.014 | 5.061 | 2,694,907 | -0.07(-1.38%) |
Jun 20, 2005 | 5.023 | 5.175 | 5.023 | 5.132 | 2,558,696 | +0.10(+2.06%) |
Jun 17, 2005 | 5.172 | 5.175 | 4.941 | 5.028 | 2,414,662 | -0.12(-2.28%) |
Jun 16, 2005 | 5.148 | 5.202 | 5.014 | 5.145 | 2,130,961 | -0.03(-0.58%) |
Jun 15, 2005 | 5.205 | 5.243 | 5.148 | 5.175 | 3,795,907 | -0.07(-1.35%) |
Jun 14, 2005 | 5.309 | 5.309 | 5.129 | 5.246 | 3,578,621 | -0.05(-0.87%) |
Jun 13, 2005 | 5.243 | 5.311 | 5.202 | 5.292 | 2,293,544 | +0.05(+1.04%) |
Jun 10, 2005 | 5.235 | 5.243 | 5.132 | 5.238 | 2,643,226 | +0.06(+1.21%) |
Jun 09, 2005 | 5.039 | 5.183 | 4.998 | 5.175 | 2,218,542 | +0.13(+2.54%) |
Jun 08, 2005 | 5.064 | 5.077 | 4.944 | 5.047 | 1,929,191 | +0.04(+0.71%) |
Jun 07, 2005 | 5.012 | 5.085 | 4.930 | 5.012 | 3,235,114 | +0.07(+1.38%) |
Jun 06, 2005 | 4.886 | 5.034 | 4.873 | 4.944 | 2,943,884 | +0.05(+0.95%) |
Jun 03, 2005 | 4.908 | 5.012 | 4.835 | 4.897 | 4,938,125 | +0.17(+3.57%) |
Jun 02, 2005 | 4.696 | 4.734 | 4.669 | 4.729 | 1,934,415 | +0.06(+1.22%) |
Jun 01, 2005 | 4.663 | 4.685 | 4.633 | 4.671 | 2,170,531 | -0.00(-0.06%) |
May 31, 2005 | 4.696 | 4.718 | 4.611 | 4.674 | 1,969,829 | -0.01(-0.12%) |
May 27, 2005 | 4.699 | 4.739 | 4.669 | 4.679 | 1,746,280 | -0.04(-0.87%) |
May 26, 2005 | 4.532 | 4.756 | 4.500 | 4.720 | 4,098,504 | +0.21(+4.71%) |
May 25, 2005 | 4.467 | 4.592 | 4.456 | 4.508 | 2,550,388 | +0.02(+0.36%) |
May 24, 2005 | 4.361 | 4.521 | 4.347 | 4.492 | 2,938,553 | +0.11(+2.49%) |
May 23, 2005 | 4.402 | 4.448 | 4.312 | 4.383 | 3,051,796 | -0.01(-0.31%) |
May 20, 2005 | 4.148 | 4.573 | 4.148 | 4.396 | 5,968,462 | +0.23(+5.49%) |
May 19, 2005 | 4.064 | 4.208 | 4.064 | 4.167 | 2,464,442 | +0.10(+2.55%) |
May 18, 2005 | 4.045 | 4.178 | 4.045 | 4.064 | 3,488,523 | +0.04(+0.88%) |
May 17, 2005 | 3.949 | 4.072 | 3.922 | 4.028 | 2,048,980 | +0.08(+2.00%) |
May 16, 2005 | 3.949 | 4.026 | 3.911 | 3.949 | 1,735,765 | -0.01(-0.28%) |
May 13, 2005 | 3.947 | 4.015 | 3.928 | 3.960 | 2,171,743 | +0.01(+0.14%) |
May 12, 2005 | 4.012 | 4.042 | 3.930 | 3.955 | 2,593,101 | -0.11(-2.68%) |
May 11, 2005 | 4.113 | 4.113 | 4.007 | 4.064 | 1,148,462 | -0.02(-0.53%) |
May 10, 2005 | 4.298 | 4.317 | 4.004 | 4.086 | 4,754,025 | -0.21(-4.88%) |
May 09, 2005 | 4.358 | 4.372 | 4.235 | 4.295 | 1,360,615 | -0.03(-0.71%) |
May 06, 2005 | 4.173 | 4.369 | 4.091 | 4.326 | 2,016,823 | +0.16(+3.80%) |
May 05, 2005 | 4.148 | 4.208 | 4.078 | 4.167 | 1,160,769 | +0.04(+0.99%) |
May 04, 2005 | 4.099 | 4.129 | 4.045 | 4.127 | 1,071,393 | +0.05(+1.27%) |
May 03, 2005 | 4.086 | 4.216 | 4.031 | 4.075 | 3,433,985 | -0.01(-0.20%) |
May 02, 2005 | 4.086 | 4.140 | 4.031 | 4.083 | 2,252,531 | +0.00(+0.00%) |
Apr 29, 2005 | 4.009 | 4.222 | 4.009 | 4.083 | 2,672,846 | -0.00(-0.07%) |
Apr 28, 2005 | 3.949 | 4.140 | 3.949 | 4.086 | 4,598,840 | +0.16(+4.09%) |
Apr 27, 2005 | 3.800 | 4.031 | 3.691 | 3.925 | 3,092,974 | +0.09(+2.27%) |
Apr 26, 2005 | 3.900 | 3.969 | 3.781 | 3.838 | 7,572,334 | -0.11(-2.69%) |
Apr 25, 2005 | 3.620 | 4.009 | 3.612 | 3.944 | 11,030,925 | +0.29(+7.82%) |
Apr 22, 2005 | 3.021 | 3.854 | 3.018 | 3.658 | 28,018,214 | +0.76(+26.10%) |
Apr 21, 2005 | 2.846 | 2.996 | 2.724 | 2.901 | 5,084,476 | +0.07(+2.40%) |
Apr 20, 2005 | 2.955 | 2.983 | 2.819 | 2.833 | 1,069,198 | -0.12(-3.97%) |
Apr 19, 2005 | 2.901 | 2.955 | 2.901 | 2.950 | 1,242,434 | +0.05(+1.79%) |
Apr 18, 2005 | 2.846 | 2.969 | 2.827 | 2.898 | 1,836,438 | +0.05(+1.72%) |
Apr 15, 2005 | 2.792 | 2.942 | 2.672 | 2.849 | 3,943,349 | -0.02(-0.85%) |
Apr 14, 2005 | 2.893 | 2.942 | 2.860 | 2.874 | 1,089,196 | -0.02(-0.66%) |
Apr 13, 2005 | 2.936 | 2.944 | 2.860 | 2.893 | 662,121 | -0.03(-1.03%) |
Apr 12, 2005 | 2.825 | 2.963 | 2.825 | 2.923 | 756,237 | +0.05(+1.90%) |
Apr 11, 2005 | 2.996 | 3.004 | 2.819 | 2.868 | 480,154 | -0.10(-3.31%) |
Apr 08, 2005 | 2.934 | 3.002 | 2.934 | 2.966 | 612,279 | +0.01(+0.18%) |
Apr 07, 2005 | 2.950 | 2.988 | 2.914 | 2.961 | 301,987 | +0.02(+0.84%) |
Apr 06, 2005 | 2.972 | 3.002 | 2.909 | 2.936 | 615,712 | +0.01(+0.47%) |
Apr 05, 2005 | 2.874 | 2.953 | 2.873 | 2.923 | 742,711 | -0.01(-0.19%) |
Apr 04, 2005 | 2.827 | 2.955 | 2.822 | 2.928 | 1,104,751 | +0.08(+2.82%) |
Apr 01, 2005 | 2.991 | 2.991 | 2.803 | 2.848 | 2,086,681 | -0.07(-2.29%) |
Mar 31, 2005 | 2.942 | 2.996 | 2.890 | 2.914 | 1,525,004 | -0.01(-0.37%) |
Mar 30, 2005 | 3.004 | 3.015 | 2.893 | 2.925 | 1,115,901 | -0.05(-1.83%) |
Mar 29, 2005 | 3.023 | 3.023 | 2.966 | 2.980 | 1,271,541 | -0.06(-1.88%) |
Mar 28, 2005 | 2.991 | 3.075 | 2.942 | 3.037 | 995,429 | +0.01(+0.45%) |
Mar 24, 2005 | 2.993 | 3.064 | 2.942 | 3.023 | 1,193,389 | +0.08(+2.68%) |
Mar 23, 2005 | 3.023 | 3.023 | 2.917 | 2.944 | 799,562 | -0.07(-2.17%) |
Mar 22, 2005 | 3.130 | 3.130 | 2.985 | 3.010 | 1,634,601 | -0.12(-3.75%) |
Mar 21, 2005 | 3.064 | 3.230 | 3.010 | 3.127 | 2,765,302 | +0.03(+1.06%) |
Mar 18, 2005 | 3.015 | 3.111 | 2.999 | 3.094 | 1,565,554 | +0.08(+2.62%) |
Mar 17, 2005 | 2.993 | 3.034 | 2.925 | 3.015 | 941,295 | +0.03(+0.91%) |
Mar 16, 2005 | 2.928 | 2.996 | 2.887 | 2.988 | 881,331 | +0.05(+1.86%) |
Mar 15, 2005 | 2.879 | 2.983 | 2.871 | 2.934 | 3,934,155 | +0.09(+3.06%) |
Mar 14, 2005 | 2.860 | 2.874 | 2.735 | 2.846 | 1,814,700 | +0.04(+1.55%) |
Mar 11, 2005 | 2.743 | 2.822 | 2.710 | 2.803 | 1,828,765 | +0.04(+1.28%) |
Mar 10, 2005 | 2.805 | 2.857 | 2.737 | 2.767 | 902,173 | -0.04(-1.55%) |
Mar 09, 2005 | 2.879 | 2.905 | 2.792 | 2.811 | 2,060,240 | -0.10(-3.55%) |
Mar 08, 2005 | 2.969 | 3.037 | 2.887 | 2.914 | 1,943,260 | -0.06(-2.10%) |
Mar 07, 2005 | 3.072 | 3.072 | 2.958 | 2.977 | 3,633,086 | +0.06(+2.15%) |
Mar 04, 2005 | 2.931 | 2.966 | 2.876 | 2.914 | 836,999 | -0.02(-0.65%) |
Mar 03, 2005 | 2.969 | 3.075 | 2.887 | 2.934 | 1,602,958 | -0.02(-0.83%) |
Mar 02, 2005 | 2.857 | 3.045 | 2.814 | 2.958 | 1,762,526 | +0.07(+2.26%) |
Mar 01, 2005 | 2.917 | 2.961 | 2.781 | 2.893 | 918,085 | +0.02(+0.76%) |
Feb 28, 2005 | 2.860 | 2.917 | 2.814 | 2.871 | 1,464,823 | +0.01(+0.38%) |
Feb 25, 2005 | 2.620 | 2.887 | 2.588 | 2.860 | 2,418,998 | +0.23(+8.81%) |
Feb 24, 2005 | 2.588 | 2.656 | 2.588 | 2.628 | 559,107 | -0.01(-0.31%) |
Feb 23, 2005 | 2.642 | 2.669 | 2.588 | 2.637 | 2,024,778 | -0.01(-0.51%) |
Feb 22, 2005 | 2.697 | 2.697 | 2.601 | 2.650 | 1,473,605 | -0.08(-2.99%) |
Feb 18, 2005 | 2.645 | 2.751 | 2.560 | 2.732 | 4,020,675 | +0.05(+1.83%) |
Feb 17, 2005 | 2.778 | 2.778 | 2.656 | 2.683 | 2,568,275 | -0.08(-2.96%) |
Feb 16, 2005 | 2.765 | 2.778 | 2.716 | 2.765 | 2,927,190 | +0.03(+1.00%) |
Feb 15, 2005 | 2.863 | 2.863 | 2.667 | 2.737 | 2,339,311 | -0.11(-3.92%) |
Feb 14, 2005 | 2.871 | 2.901 | 2.808 | 2.849 | 3,681,643 | -0.01(-0.38%) |
Feb 11, 2005 | 2.928 | 2.969 | 2.746 | 2.860 | 5,468,614 | +0.22(+8.14%) |
Feb 10, 2005 | 2.588 | 2.901 | 2.495 | 2.645 | 32,669,866 | +0.00(+0.10%) |
Feb 09, 2005 | 2.697 | 2.724 | 2.615 | 2.642 | 1,103,205 | -0.05(-2.02%) |
Feb 08, 2005 | 2.732 | 2.737 | 2.683 | 2.697 | 1,695,972 | -0.04(-1.30%) |
Feb 07, 2005 | 2.642 | 2.805 | 2.615 | 2.732 | 1,709,291 | +0.11(+4.37%) |
Feb 04, 2005 | 2.370 | 2.697 | 2.370 | 2.618 | 1,798,270 | +0.25(+10.46%) |
Feb 03, 2005 | 2.261 | 2.381 | 2.261 | 2.370 | 169,763 | +0.08(+3.57%) |
Feb 02, 2005 | 2.261 | 2.315 | 2.220 | 2.288 | 231,515 | +0.03(+1.20%) |
Feb 01, 2005 | 2.356 | 2.356 | 2.261 | 2.261 | 101,366 | -0.07(-3.04%) |
Jan 31, 2005 | 2.348 | 2.356 | 2.332 | 2.332 | 175,424 | -0.02(-1.04%) |
Jan 28, 2005 | 2.307 | 2.356 | 2.296 | 2.356 | 152,085 | +0.05(+2.37%) |
Jan 27, 2005 | 2.255 | 2.318 | 2.247 | 2.302 | 178,097 | +0.05(+2.05%) |
Jan 26, 2005 | 2.225 | 2.288 | 2.179 | 2.255 | 347,732 | +0.05(+2.22%) |
Jan 25, 2005 | 2.329 | 2.329 | 2.070 | 2.206 | 878,691 | -0.05(-2.41%) |
Jan 24, 2005 | 2.288 | 2.342 | 2.234 | 2.261 | 200,639 | -0.04(-1.78%) |
Jan 21, 2005 | 2.332 | 2.370 | 2.288 | 2.302 | 75,997 | -0.06(-2.65%) |
Jan 20, 2005 | 2.261 | 2.397 | 2.220 | 2.364 | 147,808 | +0.08(+3.33%) |
Jan 19, 2005 | 2.342 | 2.345 | 2.274 | 2.288 | 92,151 | -0.11(-4.55%) |
Jan 18, 2005 | 2.288 | 2.479 | 2.206 | 2.397 | 296,212 | +0.13(+5.77%) |
Jan 14, 2005 | 2.370 | 2.383 | 2.261 | 2.266 | 190,873 | -0.10(-4.37%) |
Jan 13, 2005 | 2.492 | 2.492 | 2.220 | 2.370 | 542,281 | -0.15(-5.95%) |
Jan 12, 2005 | 2.547 | 2.547 | 2.492 | 2.519 | 57,089 | -0.05(-2.12%) |
Jan 11, 2005 | 2.560 | 2.642 | 2.533 | 2.574 | 174,793 | +0.01(+0.53%) |
Jan 10, 2005 | 2.484 | 2.560 | 2.465 | 2.560 | 117,296 | +0.08(+3.07%) |
Jan 07, 2005 | 2.656 | 2.656 | 2.479 | 2.484 | 247,585 | -0.19(-6.94%) |
Jan 06, 2005 | 2.664 | 2.724 | 2.642 | 2.669 | 131,566 | +0.01(+0.51%) |
Jan 05, 2005 | 2.672 | 2.724 | 2.628 | 2.656 | 255,012 | -0.03(-1.02%) |
Jan 04, 2005 | 2.778 | 2.792 | 2.656 | 2.683 | 176,775 | -0.08(-2.96%) |
Jan 03, 2005 | 2.860 | 2.887 | 2.737 | 2.765 | 229,694 | -0.01(-0.49%) |
Dec 31, 2004 | 2.792 | 2.860 | 2.765 | 2.778 | 385,859 | +0.03(+1.09%) |
Dec 30, 2004 | 2.588 | 2.792 | 2.574 | 2.748 | 616,787 | +0.19(+7.34%) |
Dec 29, 2004 | 2.560 | 2.683 | 2.536 | 2.560 | 694,987 | +0.03(+1.08%) |
Dec 28, 2004 | 2.533 | 2.547 | 2.509 | 2.533 | 136,574 | +0.03(+1.09%) |
Dec 27, 2004 | 2.588 | 2.588 | 2.506 | 2.506 | 98,025 | -0.05(-2.13%) |
Dec 23, 2004 | 2.506 | 2.588 | 2.495 | 2.560 | 431,751 | +0.07(+2.62%) |
Dec 22, 2004 | 2.697 | 2.697 | 2.492 | 2.495 | 367,502 | -0.16(-6.15%) |
Dec 21, 2004 | 2.628 | 2.724 | 2.628 | 2.658 | 605,406 | +0.03(+1.14%) |
Dec 20, 2004 | 2.492 | 2.737 | 2.492 | 2.628 | 623,029 | +0.15(+6.04%) |
Dec 17, 2004 | 2.479 | 2.533 | 2.465 | 2.479 | 117,850 | -0.08(-3.29%) |
Dec 16, 2004 | 2.519 | 2.669 | 2.500 | 2.563 | 522,066 | +0.07(+2.84%) |
Dec 15, 2004 | 2.302 | 2.669 | 2.302 | 2.492 | 1,137,019 | +0.22(+9.71%) |
Dec 14, 2004 | 1.879 | 2.315 | 1.879 | 2.272 | 533,080 | +0.42(+22.65%) |
Dec 13, 2004 | 1.852 | 1.852 | 1.839 | 1.852 | 53,601 | -0.01(-0.73%) |
Dec 10, 2004 | 1.825 | 1.866 | 1.814 | 1.866 | 451,943 | +0.10(+5.39%) |
Dec 09, 2004 | 1.833 | 1.833 | 1.770 | 1.770 | 58,741 | -0.05(-2.99%) |
Dec 08, 2004 | 1.825 | 1.839 | 1.787 | 1.825 | 111,242 | +0.00(+0.00%) |
Dec 07, 2004 | 1.893 | 1.893 | 1.825 | 1.825 | 59,475 | -0.07(-3.87%) |
Dec 06, 2004 | 1.866 | 1.920 | 1.839 | 1.898 | 93,619 | +0.02(+1.01%) |
Dec 03, 2004 | 1.828 | 1.879 | 1.828 | 1.879 | 16,153 | +0.01(+0.73%) |
Dec 02, 2004 | 1.907 | 1.907 | 1.825 | 1.866 | 60,577 | -0.04(-2.14%) |
Dec 01, 2004 | 1.907 | 1.907 | 1.893 | 1.907 | 25,332 | +0.00(+0.00%) |
Nov 30, 2004 | 1.912 | 1.912 | 1.893 | 1.907 | 111,609 | -0.01(-0.29%) |
Nov 29, 2004 | 1.920 | 1.920 | 1.893 | 1.912 | 12,849 | +0.01(+0.29%) |
Nov 26, 2004 | 1.907 | 1.907 | 1.907 | 1.907 | 12,849 | +0.01(+0.72%) |
Nov 24, 2004 | 2.002 | 2.002 | 1.893 | 1.893 | 75,262 | -0.11(-5.44%) |
Nov 23, 2004 | 2.078 | 2.078 | 2.002 | 2.002 | 58,374 | -0.10(-4.79%) |
Nov 22, 2004 | 2.056 | 2.105 | 2.056 | 2.103 | 136,941 | +0.02(+0.92%) |
Nov 19, 2004 | 2.084 | 2.097 | 2.084 | 2.084 | 20,559 | +0.00(+0.00%) |
Nov 18, 2004 | 2.070 | 2.097 | 2.048 | 2.084 | 107,937 | +0.01(+0.66%) |
Nov 17, 2004 | 2.048 | 2.070 | 2.048 | 2.070 | 18,356 | +0.02(+1.06%) |
Nov 16, 2004 | 2.043 | 2.056 | 2.016 | 2.048 | 169,616 | +0.01(+0.27%) |
Nov 15, 2004 | 2.002 | 2.043 | 1.975 | 2.043 | 295,544 | +0.04(+2.04%) |
Nov 12, 2004 | 1.988 | 2.002 | 1.975 | 2.002 | 26,066 | +0.01(+0.68%) |
Nov 11, 2004 | 1.934 | 1.988 | 1.934 | 1.988 | 117,850 | +0.05(+2.53%) |
Nov 10, 2004 | 1.939 | 1.939 | 1.934 | 1.939 | 67,185 | +0.01(+0.28%) |
Nov 09, 2004 | 1.948 | 1.988 | 1.907 | 1.934 | 237,536 | +0.05(+2.90%) |
Nov 08, 2004 | 1.893 | 1.907 | 1.866 | 1.879 | 26,066 | +0.00(+0.00%) |
Nov 05, 2004 | 1.852 | 1.939 | 1.852 | 1.879 | 66,818 | +0.03(+1.47%) |
Nov 04, 2004 | 1.860 | 1.860 | 1.852 | 1.852 | 4,038 | -0.01(-0.44%) |
Nov 03, 2004 | 1.784 | 1.907 | 1.784 | 1.860 | 53,968 | +0.02(+1.19%) |
Nov 02, 2004 | 1.839 | 1.866 | 1.839 | 1.839 | 28,636 | -0.01(-0.74%) |
Nov 01, 2004 | 1.798 | 1.860 | 1.798 | 1.852 | 80,035 | +0.00(+0.00%) |
Oct 29, 2004 | 1.798 | 1.852 | 1.776 | 1.852 | 30,839 | +0.05(+3.03%) |
Oct 28, 2004 | 1.798 | 1.798 | 1.798 | 1.798 | 9,178 | +0.01(+0.76%) |
Oct 27, 2004 | 1.743 | 1.798 | 1.743 | 1.784 | 33,042 | +0.00(+0.00%) |
Oct 26, 2004 | 1.784 | 1.784 | 1.784 | 1.784 | 4,405 | +0.03(+1.55%) |
Oct 25, 2004 | 1.798 | 1.798 | 1.743 | 1.757 | 31,940 | -0.03(-1.53%) |
Oct 22, 2004 | 1.798 | 1.798 | 1.784 | 1.784 | 2,937 | +0.00(+0.00%) |
Oct 21, 2004 | 1.825 | 1.825 | 1.757 | 1.784 | 36,713 | -0.04(-2.24%) |
Oct 20, 2004 | 1.866 | 1.893 | 1.825 | 1.825 | 10,646 | +0.03(+1.52%) |
Oct 19, 2004 | 1.975 | 1.975 | 1.798 | 1.798 | 73,427 | -0.16(-8.33%) |
Oct 18, 2004 | 1.975 | 1.988 | 1.961 | 1.961 | 25,332 | -0.08(-4.00%) |
Oct 15, 2004 | 2.070 | 2.070 | 1.975 | 2.043 | 23,129 | -0.01(-0.66%) |
Oct 14, 2004 | 2.084 | 2.084 | 1.975 | 2.056 | 15,052 | +0.01(+0.67%) |
Oct 13, 2004 | 2.065 | 2.084 | 2.029 | 2.043 | 36,346 | -0.02(-1.06%) |
Oct 12, 2004 | 2.084 | 2.097 | 2.035 | 2.065 | 16,521 | -0.02(-0.92%) |
Oct 11, 2004 | 2.084 | 2.084 | 2.084 | 2.084 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.152 | 2.152 | 2.084 | 2.084 | 16,888 | -0.07(-3.16%) |
Oct 07, 2004 | 2.146 | 2.220 | 2.146 | 2.152 | 70,857 | +0.01(+0.25%) |
Oct 06, 2004 | 2.097 | 2.146 | 2.084 | 2.146 | 47,360 | +0.08(+3.68%) |
Oct 05, 2004 | 2.165 | 2.165 | 2.056 | 2.070 | 143,550 | -0.07(-3.18%) |
Oct 04, 2004 | 1.988 | 2.165 | 1.961 | 2.138 | 120,053 | +0.12(+6.08%) |
Oct 01, 2004 | 1.907 | 2.043 | 1.907 | 2.016 | 29,737 | +0.14(+7.25%) |
Sep 30, 2004 | 1.825 | 1.907 | 1.825 | 1.879 | 35,979 | +0.04(+2.22%) |
Sep 29, 2004 | 1.653 | 1.839 | 1.653 | 1.839 | 77,098 | +0.19(+11.57%) |
Sep 28, 2004 | 1.648 | 1.648 | 1.648 | 1.648 | 1,101 | +0.00(+0.00%) |
Sep 27, 2004 | 1.607 | 1.683 | 1.607 | 1.648 | 83,706 | +0.04(+2.54%) |
Sep 24, 2004 | 1.580 | 1.607 | 1.580 | 1.607 | 9,912 | +0.07(+4.43%) |
Sep 23, 2004 | 1.539 | 1.553 | 1.539 | 1.539 | 100,595 | +0.02(+1.25%) |
Sep 22, 2004 | 1.525 | 1.525 | 1.517 | 1.520 | 82,972 | -0.01(-0.36%) |
Sep 21, 2004 | 1.525 | 1.525 | 1.506 | 1.525 | 725,092 | +0.00(+0.00%) |
Sep 20, 2004 | 1.525 | 1.525 | 1.512 | 1.525 | 125,927 | +0.02(+1.27%) |
Sep 17, 2004 | 1.525 | 1.525 | 1.506 | 1.506 | 130,700 | -0.01(-0.98%) |
Sep 16, 2004 | 1.525 | 1.531 | 1.506 | 1.521 | 81,504 | -0.02(-1.15%) |
Sep 15, 2004 | 1.539 | 1.539 | 1.525 | 1.539 | 5,139 | +0.01(+0.53%) |
Sep 14, 2004 | 1.566 | 1.566 | 1.520 | 1.531 | 281,960 | -0.04(-2.26%) |
Sep 13, 2004 | 1.651 | 1.651 | 1.566 | 1.566 | 330,789 | -0.09(-5.27%) |
Sep 10, 2004 | 1.667 | 1.667 | 1.651 | 1.653 | 61,311 | -0.01(-0.49%) |
Sep 09, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 4,405 | +0.01(+0.83%) |
Sep 08, 2004 | 1.648 | 1.648 | 1.648 | 1.648 | 34,510 | -0.01(-0.82%) |
Sep 07, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 18,356 | -0.01(-0.81%) |
Sep 03, 2004 | 1.648 | 1.675 | 1.648 | 1.675 | 5,507 | +0.03(+1.65%) |
Sep 02, 2004 | 1.662 | 1.689 | 1.648 | 1.648 | 13,951 | -0.03(-1.95%) |
Sep 01, 2004 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.702 | 1.702 | 1.681 | 1.681 | 5,507 | -0.02(-1.28%) |
Aug 30, 2004 | 1.675 | 1.702 | 1.662 | 1.702 | 24,230 | +0.05(+2.80%) |
Aug 27, 2004 | 1.662 | 1.662 | 1.648 | 1.656 | 35,612 | +0.01(+0.50%) |
Aug 26, 2004 | 1.648 | 1.667 | 1.648 | 1.648 | 9,545 | -0.01(-0.82%) |
Aug 25, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 5,874 | +0.00(+0.00%) |
Aug 24, 2004 | 1.648 | 1.667 | 1.648 | 1.662 | 1,101 | +0.00(+0.00%) |
Aug 23, 2004 | 1.648 | 1.675 | 1.648 | 1.662 | 7,709 | -0.01(-0.81%) |
Aug 20, 2004 | 1.648 | 1.675 | 1.648 | 1.675 | 13,951 | +0.04(+2.50%) |
Aug 19, 2004 | 1.634 | 1.642 | 1.634 | 1.634 | 8,444 | +0.00(+0.00%) |
Aug 18, 2004 | 1.593 | 1.634 | 1.593 | 1.634 | 22,762 | +0.03(+1.69%) |
Aug 17, 2004 | 1.642 | 1.642 | 1.607 | 1.607 | 9,912 | +0.00(+0.00%) |
Aug 16, 2004 | 1.634 | 1.634 | 1.593 | 1.607 | 10,279 | +0.00(+0.00%) |
Aug 13, 2004 | 1.648 | 1.648 | 1.580 | 1.607 | 90,682 | -0.04(-2.64%) |
Aug 12, 2004 | 1.689 | 1.689 | 1.651 | 1.651 | 44,056 | -0.04(-2.26%) |
Aug 11, 2004 | 1.667 | 1.702 | 1.667 | 1.689 | 19,825 | -0.01(-0.80%) |
Aug 10, 2004 | 1.681 | 1.702 | 1.681 | 1.702 | 41,853 | -0.00(-0.16%) |
Aug 09, 2004 | 1.705 | 1.705 | 1.705 | 1.705 | 1,468 | +0.00(+0.00%) |
Aug 06, 2004 | 1.716 | 1.716 | 1.675 | 1.705 | 118,584 | -0.01(-0.64%) |
Aug 05, 2004 | 1.721 | 1.721 | 1.716 | 1.716 | 10,646 | +0.01(+0.80%) |
Aug 04, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 19,458 | +0.00(+0.00%) |
Aug 03, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 3,671 | -0.01(-0.79%) |