Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.642 | 2.864 | 2.642 | 2.836 | 1,925,319 | +0.16(+5.94%) |
Aug 30, 2005 | 2.721 | 2.721 | 2.596 | 2.677 | 1,456,474 | -0.04(-1.60%) |
Aug 29, 2005 | 2.791 | 2.791 | 2.716 | 2.721 | 846,036 | -0.07(-2.65%) |
Aug 26, 2005 | 2.800 | 2.815 | 2.781 | 2.795 | 451,219 | -0.01(-0.21%) |
Aug 25, 2005 | 2.810 | 2.818 | 2.790 | 2.801 | 251,460 | -0.01(-0.24%) |
Aug 24, 2005 | 2.795 | 2.812 | 2.795 | 2.808 | 618,663 | +0.01(+0.52%) |
Aug 23, 2005 | 2.795 | 2.810 | 2.781 | 2.793 | 861,899 | -0.00(-0.03%) |
Aug 22, 2005 | 2.837 | 2.852 | 2.769 | 2.794 | 455,919 | -0.03(-0.94%) |
Aug 19, 2005 | 2.783 | 2.825 | 2.783 | 2.820 | 306,100 | +0.03(+1.22%) |
Aug 18, 2005 | 2.832 | 2.834 | 2.783 | 2.786 | 533,472 | -0.05(-1.62%) |
Aug 17, 2005 | 2.841 | 2.877 | 2.817 | 2.832 | 366,615 | -0.03(-0.89%) |
Aug 16, 2005 | 2.876 | 2.876 | 2.832 | 2.858 | 764,957 | -0.02(-0.80%) |
Aug 15, 2005 | 2.888 | 2.924 | 2.859 | 2.881 | 804,909 | -0.00(-0.12%) |
Aug 12, 2005 | 2.825 | 2.892 | 2.825 | 2.884 | 789,046 | +0.06(+2.08%) |
Aug 11, 2005 | 2.787 | 2.834 | 2.787 | 2.825 | 1,103,959 | +0.04(+1.28%) |
Aug 10, 2005 | 2.776 | 2.803 | 2.756 | 2.790 | 689,754 | +0.02(+0.77%) |
Aug 09, 2005 | 2.843 | 2.868 | 2.762 | 2.768 | 551,686 | -0.03(-0.94%) |
Aug 08, 2005 | 2.754 | 2.813 | 2.754 | 2.795 | 902,438 | +0.05(+1.80%) |
Aug 05, 2005 | 2.740 | 2.749 | 2.728 | 2.745 | 928,289 | -0.04(-1.50%) |
Aug 04, 2005 | 2.710 | 2.787 | 2.693 | 2.787 | 1,487,025 | +0.09(+3.38%) |
Aug 03, 2005 | 2.509 | 2.718 | 2.498 | 2.696 | 1,885,367 | +0.13(+5.01%) |
Aug 02, 2005 | 2.558 | 2.589 | 2.515 | 2.568 | 791,983 | -0.02(-0.92%) |
Aug 01, 2005 | 2.489 | 2.592 | 2.485 | 2.591 | 679,766 | +0.09(+3.78%) |
Jul 29, 2005 | 2.419 | 2.497 | 2.415 | 2.497 | 455,331 | +0.07(+3.09%) |
Jul 28, 2005 | 2.400 | 2.442 | 2.400 | 2.422 | 921,239 | -0.00(-0.14%) |
Jul 27, 2005 | 2.438 | 2.466 | 2.396 | 2.425 | 1,530,502 | -0.07(-2.86%) |
Jul 26, 2005 | 2.498 | 2.502 | 2.482 | 2.497 | 266,736 | -0.00(-0.03%) |
Jul 25, 2005 | 2.521 | 2.521 | 2.477 | 2.498 | 481,183 | -0.02(-0.71%) |
Jul 22, 2005 | 2.499 | 2.516 | 2.476 | 2.516 | 277,311 | +0.01(+0.44%) |
Jul 21, 2005 | 2.530 | 2.532 | 2.486 | 2.505 | 418,905 | -0.01(-0.44%) |
Jul 20, 2005 | 2.494 | 2.518 | 2.492 | 2.516 | 430,068 | +0.01(+0.48%) |
Jul 19, 2005 | 2.455 | 2.514 | 2.448 | 2.504 | 638,639 | +0.06(+2.33%) |
Jul 18, 2005 | 2.442 | 2.466 | 2.414 | 2.447 | 650,977 | +0.00(+0.17%) |
Jul 15, 2005 | 2.467 | 2.473 | 2.435 | 2.442 | 655,677 | -0.05(-2.01%) |
Jul 14, 2005 | 2.512 | 2.522 | 2.471 | 2.493 | 1,383,033 | -0.04(-1.45%) |
Jul 13, 2005 | 2.563 | 2.613 | 2.496 | 2.529 | 2,014,035 | +0.04(+1.78%) |
Jul 12, 2005 | 2.430 | 2.485 | 2.430 | 2.485 | 427,130 | +0.07(+2.93%) |
Jul 11, 2005 | 2.431 | 2.451 | 2.414 | 2.414 | 362,502 | -0.00(-0.18%) |
Jul 08, 2005 | 2.408 | 2.451 | 2.404 | 2.419 | 310,213 | +0.01(+0.42%) |
Jul 07, 2005 | 2.370 | 2.408 | 2.343 | 2.408 | 360,740 | +0.04(+1.62%) |
Jul 06, 2005 | 2.359 | 2.430 | 2.359 | 2.370 | 791,983 | +0.06(+2.47%) |
Jul 05, 2005 | 2.281 | 2.319 | 2.281 | 2.313 | 1,265,528 | +0.03(+1.42%) |
Jul 01, 2005 | 2.234 | 2.294 | 2.231 | 2.281 | 294,350 | +0.04(+1.71%) |
Jun 30, 2005 | 2.213 | 2.259 | 2.212 | 2.242 | 486,470 | +0.04(+1.89%) |
Jun 29, 2005 | 2.212 | 2.212 | 2.160 | 2.201 | 554,036 | +0.00(+0.04%) |
Jun 28, 2005 | 2.174 | 2.204 | 2.163 | 2.200 | 309,038 | +0.03(+1.21%) |
Jun 27, 2005 | 2.161 | 2.185 | 2.138 | 2.174 | 329,601 | +0.01(+0.59%) |
Jun 24, 2005 | 2.150 | 2.174 | 2.138 | 2.161 | 195,645 | +0.01(+0.36%) |
Jun 23, 2005 | 2.128 | 2.178 | 2.123 | 2.153 | 475,307 | +0.03(+1.57%) |
Jun 22, 2005 | 2.145 | 2.145 | 2.094 | 2.120 | 355,452 | -0.02(-1.07%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.139 | 2.143 | 269,086 | -0.02(-0.87%) |
Jun 20, 2005 | 2.174 | 2.174 | 2.138 | 2.162 | 226,784 | -0.01(-0.63%) |
Jun 17, 2005 | 2.166 | 2.177 | 2.161 | 2.175 | 524,072 | +0.01(+0.43%) |
Jun 16, 2005 | 2.136 | 2.175 | 2.130 | 2.166 | 432,418 | +0.04(+1.76%) |
Jun 15, 2005 | 2.119 | 2.149 | 2.119 | 2.128 | 320,788 | +0.02(+1.05%) |
Jun 14, 2005 | 2.094 | 2.112 | 2.090 | 2.106 | 188,595 | +0.01(+0.69%) |
Jun 13, 2005 | 2.078 | 2.092 | 2.072 | 2.092 | 500,571 | +0.02(+0.74%) |
Jun 10, 2005 | 2.117 | 2.149 | 2.063 | 2.077 | 226,784 | -0.04(-2.05%) |
Jun 09, 2005 | 2.075 | 2.121 | 2.052 | 2.120 | 263,798 | +0.04(+2.13%) |
Jun 08, 2005 | 2.142 | 2.153 | 2.025 | 2.076 | 1,473,512 | -0.06(-2.71%) |
Jun 07, 2005 | 2.149 | 2.149 | 2.128 | 2.134 | 922,414 | -0.02(-0.75%) |
Jun 06, 2005 | 2.155 | 2.174 | 2.132 | 2.150 | 786,696 | -0.01(-0.32%) |
Jun 03, 2005 | 2.187 | 2.208 | 2.152 | 2.156 | 542,285 | -0.02(-0.86%) |
Jun 02, 2005 | 2.115 | 2.191 | 2.115 | 2.175 | 1,343,082 | +0.04(+1.87%) |
Jun 01, 2005 | 2.157 | 2.176 | 2.115 | 2.135 | 612,788 | +1.06(+97.91%) |
May 31, 2005 | 1.031 | 1.085 | 1.027 | 1.079 | 2,531,057 | +0.05(+5.10%) |
May 27, 2005 | 0.9936 | 1.044 | 0.9936 | 1.027 | 1,587,492 | +0.03(+3.50%) |
May 26, 2005 | 0.9951 | 0.9972 | 0.9880 | 0.9919 | 393,641 | -0.00(-0.26%) |
May 25, 2005 | 0.9976 | 1.001 | 0.9870 | 0.9944 | 445,343 | +0.00(+0.00%) |
May 24, 2005 | 0.9978 | 0.9978 | 0.9829 | 0.9944 | 541,698 | -0.01(-0.57%) |
May 23, 2005 | 0.9808 | 1.015 | 0.9768 | 1.000 | 776,708 | +0.02(+1.97%) |
May 20, 2005 | 0.9853 | 0.9853 | 0.9702 | 0.9808 | 417,142 | -0.00(-0.24%) |
May 19, 2005 | 0.9742 | 0.9836 | 0.9725 | 0.9831 | 366,615 | -2.90(-74.69%) |
May 18, 2005 | 3.865 | 3.899 | 3.851 | 3.884 | 5,762,445 | +0.02(+0.48%) |
May 17, 2005 | 3.851 | 3.870 | 3.838 | 3.865 | 4,352,385 | +0.02(+0.55%) |
May 16, 2005 | 3.876 | 3.880 | 3.842 | 3.844 | 3,139,733 | -0.03(-0.73%) |
May 13, 2005 | 3.900 | 3.905 | 3.836 | 3.872 | 10,293,438 | -0.07(-1.66%) |
May 12, 2005 | 3.941 | 3.969 | 3.906 | 3.938 | 14,260,407 | -0.00(-0.09%) |
May 11, 2005 | 3.962 | 3.962 | 3.922 | 3.941 | 19,440,028 | -0.02(-0.54%) |
May 10, 2005 | 3.842 | 3.962 | 3.842 | 3.962 | 13,818,588 | +0.11(+2.87%) |
May 09, 2005 | 3.818 | 3.852 | 3.800 | 3.852 | 5,894,051 | +0.01(+0.38%) |
May 06, 2005 | 3.915 | 3.919 | 3.830 | 3.837 | 14,909,035 | -0.03(-0.90%) |
May 05, 2005 | 3.830 | 3.966 | 3.745 | 3.872 | 19,411,826 | +0.11(+2.87%) |
May 04, 2005 | 3.689 | 3.790 | 3.689 | 3.764 | 6,721,286 | +0.08(+2.17%) |
May 03, 2005 | 3.619 | 3.685 | 3.619 | 3.684 | 8,573,165 | +0.07(+1.81%) |
May 02, 2005 | 3.596 | 3.630 | 3.593 | 3.619 | 5,565,037 | +0.02(+0.69%) |
Apr 29, 2005 | 3.608 | 3.622 | 3.558 | 3.594 | 8,375,756 | -0.01(-0.17%) |
Apr 28, 2005 | 3.625 | 3.625 | 3.600 | 3.600 | 10,067,829 | -0.03(-0.87%) |
Apr 27, 2005 | 3.675 | 3.675 | 3.605 | 3.631 | 7,576,722 | -0.05(-1.30%) |
Apr 26, 2005 | 3.723 | 3.723 | 3.661 | 3.679 | 4,389,987 | -0.05(-1.21%) |
Apr 25, 2005 | 3.785 | 3.808 | 3.724 | 3.724 | 4,051,572 | -0.06(-1.60%) |
Apr 22, 2005 | 3.747 | 3.795 | 3.732 | 3.785 | 4,361,785 | +0.04(+1.00%) |
Apr 21, 2005 | 3.819 | 3.819 | 3.745 | 3.747 | 2,697,914 | -0.06(-1.50%) |
Apr 20, 2005 | 3.804 | 3.817 | 3.794 | 3.804 | 8,911,579 | +0.01(+0.20%) |
Apr 19, 2005 | 3.715 | 3.810 | 3.715 | 3.796 | 4,991,612 | +0.08(+2.22%) |
Apr 18, 2005 | 3.704 | 3.719 | 3.672 | 3.714 | 6,063,258 | +0.01(+0.18%) |
Apr 15, 2005 | 3.702 | 3.739 | 3.697 | 3.707 | 7,069,101 | -0.05(-1.40%) |
Apr 14, 2005 | 3.904 | 3.906 | 3.737 | 3.760 | 20,821,886 | -0.14(-3.68%) |
Apr 13, 2005 | 3.944 | 3.949 | 3.876 | 3.904 | 9,579,008 | +0.01(+0.15%) |
Apr 12, 2005 | 3.864 | 3.909 | 3.864 | 3.898 | 7,181,906 | +0.03(+0.84%) |
Apr 11, 2005 | 3.983 | 3.983 | 3.837 | 3.865 | 16,469,501 | -0.10(-2.51%) |
Apr 08, 2005 | 3.940 | 3.983 | 3.932 | 3.965 | 15,811,473 | +0.02(+0.63%) |
Apr 07, 2005 | 3.865 | 3.950 | 3.826 | 3.940 | 24,102,626 | +0.09(+2.37%) |
Apr 06, 2005 | 3.872 | 3.898 | 3.768 | 3.849 | 57,962,868 | +0.21(+5.88%) |
Apr 05, 2005 | 3.540 | 3.638 | 3.540 | 3.636 | 13,752,786 | +0.10(+2.77%) |
Apr 04, 2005 | 3.573 | 3.573 | 3.489 | 3.538 | 5,837,648 | -0.03(-0.98%) |
Apr 01, 2005 | 3.638 | 3.642 | 3.558 | 3.573 | 3,807,162 | -0.04(-1.22%) |
Mar 31, 2005 | 3.585 | 3.617 | 3.584 | 3.617 | 8,657,769 | +0.05(+1.29%) |
Mar 30, 2005 | 3.596 | 3.617 | 3.571 | 3.571 | 5,941,053 | -0.01(-0.36%) |
Mar 29, 2005 | 3.597 | 3.617 | 3.584 | 3.584 | 4,963,411 | +0.00(+0.05%) |
Mar 28, 2005 | 3.666 | 3.700 | 3.574 | 3.582 | 7,219,507 | -0.04(-1.15%) |
Mar 24, 2005 | 3.605 | 3.655 | 3.604 | 3.624 | 8,723,571 | +0.02(+0.52%) |
Mar 23, 2005 | 3.623 | 3.625 | 3.583 | 3.605 | 1,833,078 | -0.04(-1.01%) |
Mar 22, 2005 | 3.651 | 3.668 | 3.625 | 3.642 | 3,534,550 | -0.00(-0.05%) |
Mar 21, 2005 | 3.626 | 3.651 | 3.626 | 3.643 | 2,340,699 | +0.02(+0.49%) |
Mar 18, 2005 | 3.599 | 3.647 | 3.593 | 3.625 | 5,771,846 | +0.03(+0.78%) |
Mar 17, 2005 | 3.608 | 3.614 | 3.585 | 3.597 | 4,098,574 | -0.01(-0.21%) |
Mar 16, 2005 | 3.642 | 3.642 | 3.591 | 3.605 | 1,504,064 | -0.04(-1.03%) |
Mar 15, 2005 | 3.659 | 3.671 | 3.640 | 3.642 | 2,021,086 | -0.01(-0.23%) |
Mar 14, 2005 | 3.659 | 3.660 | 3.647 | 3.651 | 3,807,162 | -0.01(-0.23%) |
Mar 11, 2005 | 3.632 | 3.667 | 3.614 | 3.659 | 5,809,447 | +0.02(+0.51%) |
Mar 10, 2005 | 3.719 | 3.719 | 3.617 | 3.641 | 5,132,618 | -0.08(-2.19%) |
Mar 09, 2005 | 3.737 | 3.762 | 3.722 | 3.722 | 8,497,962 | -0.01(-0.36%) |
Mar 08, 2005 | 3.770 | 3.804 | 3.719 | 3.736 | 4,897,608 | +0.01(+0.16%) |
Mar 07, 2005 | 3.732 | 3.765 | 3.688 | 3.730 | 6,260,666 | +0.03(+0.78%) |
Mar 04, 2005 | 3.518 | 3.791 | 3.502 | 3.701 | 12,013,712 | +0.23(+6.49%) |
Mar 03, 2005 | 3.489 | 3.493 | 3.434 | 3.476 | 4,982,212 | -0.02(-0.49%) |
Mar 02, 2005 | 3.468 | 3.538 | 3.408 | 3.493 | 26,208,316 | +0.07(+2.09%) |
Mar 01, 2005 | 3.381 | 3.429 | 3.381 | 3.421 | 6,946,896 | +0.03(+1.03%) |
Feb 28, 2005 | 3.325 | 3.396 | 3.325 | 3.386 | 3,421,745 | +0.03(+0.94%) |
Feb 25, 2005 | 3.394 | 3.404 | 3.351 | 3.355 | 2,867,122 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.417 | 3.379 | 3.396 | 2,594,510 | -0.05(-1.31%) |
Feb 23, 2005 | 3.439 | 3.445 | 3.404 | 3.442 | 14,072,399 | -0.01(-0.17%) |
Feb 22, 2005 | 3.396 | 3.468 | 3.364 | 3.448 | 3,506,349 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.408 | 3.379 | 3.396 | 2,810,719 | -0.04(-1.16%) |
Feb 17, 2005 | 3.427 | 3.447 | 3.425 | 3.436 | 1,720,273 | +0.01(+0.27%) |
Feb 16, 2005 | 3.433 | 3.438 | 3.411 | 3.427 | 3,224,337 | -0.03(-0.86%) |
Feb 15, 2005 | 3.438 | 3.463 | 3.438 | 3.457 | 1,381,858 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.453 | 3.417 | 3.436 | 3,985,769 | -0.00(-0.02%) |
Feb 11, 2005 | 3.387 | 3.455 | 3.387 | 3.437 | 5,170,220 | +0.04(+1.28%) |
Feb 10, 2005 | 3.387 | 3.421 | 3.387 | 3.394 | 3,619,154 | -0.00(-0.05%) |
Feb 09, 2005 | 3.405 | 3.405 | 3.364 | 3.396 | 7,379,314 | -0.01(-0.40%) |
Feb 08, 2005 | 3.283 | 3.409 | 3.261 | 3.409 | 6,166,662 | +0.14(+4.16%) |
Feb 07, 2005 | 3.266 | 3.277 | 3.242 | 3.273 | 5,189,021 | +0.00(+0.10%) |
Feb 04, 2005 | 3.197 | 3.296 | 3.185 | 3.270 | 4,549,793 | +0.07(+2.26%) |
Feb 03, 2005 | 3.160 | 3.202 | 3.149 | 3.197 | 7,134,904 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.177 | 3.134 | 3.164 | 26,321,120 | +0.01(+0.46%) |
Feb 01, 2005 | 3.112 | 3.151 | 3.093 | 3.150 | 8,554,364 | +0.04(+1.18%) |
Jan 31, 2005 | 3.055 | 3.122 | 3.048 | 3.113 | 15,651,666 | +0.06(+2.04%) |
Jan 28, 2005 | 3.008 | 3.068 | 3.008 | 3.051 | 2,528,707 | +0.04(+1.44%) |
Jan 27, 2005 | 3.029 | 3.030 | 3.001 | 3.008 | 1,870,679 | -0.01(-0.23%) |
Jan 26, 2005 | 3.019 | 3.030 | 3.013 | 3.014 | 2,077,488 | -0.00(-0.11%) |
Jan 25, 2005 | 3.033 | 3.033 | 3.003 | 3.018 | 2,885,923 | -0.03(-0.84%) |
Jan 24, 2005 | 3.055 | 3.058 | 3.034 | 3.043 | 1,569,866 | -0.01(-0.33%) |
Jan 21, 2005 | 2.996 | 3.058 | 2.996 | 3.053 | 1,880,080 | +0.06(+2.02%) |
Jan 20, 2005 | 2.956 | 3.007 | 2.945 | 2.993 | 2,650,912 | +0.03(+0.95%) |
Jan 19, 2005 | 2.916 | 2.973 | 2.913 | 2.965 | 4,991,612 | +0.06(+1.96%) |
Jan 18, 2005 | 2.898 | 2.919 | 2.887 | 2.908 | 3,120,933 | +0.02(+0.65%) |
Jan 14, 2005 | 2.893 | 2.905 | 2.874 | 2.889 | 2,049,287 | -0.00(-0.09%) |
Jan 13, 2005 | 2.915 | 2.932 | 2.885 | 2.892 | 1,767,275 | -0.02(-0.59%) |
Jan 12, 2005 | 2.919 | 2.948 | 2.909 | 2.909 | 1,316,056 | -0.00(-0.12%) |
Jan 11, 2005 | 2.915 | 2.919 | 2.893 | 2.912 | 1,626,269 | +0.00(+0.09%) |
Jan 10, 2005 | 2.848 | 2.911 | 2.848 | 2.910 | 4,408,787 | +0.08(+2.67%) |
Jan 07, 2005 | 2.842 | 2.844 | 2.828 | 2.834 | 3,562,751 | -0.00(-0.15%) |
Jan 06, 2005 | 2.864 | 2.864 | 2.825 | 2.838 | 2,716,715 | -0.03(-1.04%) |
Jan 05, 2005 | 2.888 | 2.893 | 2.821 | 2.868 | 5,715,443 | -0.02(-0.71%) |
Jan 04, 2005 | 2.893 | 2.899 | 2.877 | 2.888 | 3,036,329 | -0.01(-0.26%) |
Jan 03, 2005 | 2.893 | 2.944 | 2.893 | 2.896 | 2,077,488 | +0.00(+0.12%) |
Dec 31, 2004 | 2.893 | 2.914 | 2.888 | 2.893 | 1,391,259 | -0.01(-0.26%) |
Dec 30, 2004 | 2.889 | 2.919 | 2.886 | 2.900 | 2,378,301 | +0.02(+0.68%) |
Dec 29, 2004 | 2.842 | 2.891 | 2.842 | 2.881 | 3,600,353 | +0.07(+2.51%) |
Dec 28, 2004 | 2.813 | 2.821 | 2.796 | 2.810 | 958,840 | -0.00(-0.03%) |
Dec 27, 2004 | 2.818 | 2.848 | 2.802 | 2.811 | 695,629 | -0.00(-0.03%) |
Dec 23, 2004 | 2.745 | 2.812 | 2.742 | 2.812 | 1,842,478 | +0.07(+2.64%) |
Dec 22, 2004 | 2.749 | 2.749 | 2.729 | 2.739 | 1,052,844 | -0.01(-0.34%) |
Dec 21, 2004 | 2.779 | 2.779 | 2.739 | 2.749 | 2,039,886 | -0.02(-0.89%) |
Dec 20, 2004 | 2.757 | 2.773 | 2.748 | 2.773 | 2,030,486 | +0.02(+0.80%) |
Dec 17, 2004 | 2.746 | 2.781 | 2.745 | 2.751 | 2,528,707 | -0.00(-0.15%) |
Dec 16, 2004 | 2.769 | 2.769 | 2.726 | 2.756 | 4,784,803 | -0.01(-0.37%) |
Dec 15, 2004 | 2.796 | 2.808 | 2.757 | 2.766 | 4,004,570 | -0.01(-0.34%) |
Dec 14, 2004 | 2.766 | 2.823 | 2.764 | 2.775 | 2,838,921 | +0.01(+0.43%) |
Dec 13, 2004 | 2.725 | 2.773 | 2.723 | 2.763 | 6,298,268 | +0.04(+1.44%) |
Dec 10, 2004 | 2.753 | 2.753 | 2.724 | 2.724 | 3,374,743 | -0.04(-1.51%) |
Dec 09, 2004 | 2.774 | 2.775 | 2.750 | 2.766 | 1,804,876 | -0.01(-0.31%) |
Dec 08, 2004 | 2.749 | 2.786 | 2.745 | 2.774 | 1,504,064 | -0.03(-0.91%) |
Dec 07, 2004 | 2.830 | 2.830 | 2.795 | 2.800 | 1,898,880 | -0.05(-1.79%) |
Dec 06, 2004 | 2.794 | 2.875 | 2.774 | 2.851 | 6,119,660 | +0.06(+2.13%) |
Dec 03, 2004 | 2.808 | 2.812 | 2.755 | 2.791 | 18,340,180 | +0.01(+0.49%) |
Dec 02, 2004 | 2.928 | 2.931 | 2.770 | 2.778 | 19,515,230 | +0.08(+3.03%) |
Dec 01, 2004 | 2.656 | 2.709 | 2.656 | 2.696 | 2,406,502 | +0.04(+1.67%) |
Nov 30, 2004 | 2.641 | 2.659 | 2.641 | 2.652 | 3,487,548 | +0.01(+0.39%) |
Nov 29, 2004 | 2.626 | 2.651 | 2.626 | 2.642 | 1,447,661 | +0.02(+0.68%) |
Nov 26, 2004 | 2.593 | 2.624 | 2.592 | 2.624 | 244,410 | +0.04(+1.55%) |
Nov 24, 2004 | 2.579 | 2.596 | 2.574 | 2.584 | 7,266,509 | +0.01(+0.40%) |
Nov 23, 2004 | 2.572 | 2.574 | 2.560 | 2.574 | 1,720,273 | +0.00(+0.13%) |
Nov 22, 2004 | 2.580 | 2.591 | 2.568 | 2.570 | 2,820,120 | -0.00(-0.07%) |
Nov 19, 2004 | 2.574 | 2.594 | 2.570 | 2.572 | 394,816 | +0.01(+0.20%) |
Nov 18, 2004 | 2.579 | 2.579 | 2.545 | 2.567 | 5,969,254 | -0.01(-0.49%) |
Nov 17, 2004 | 2.593 | 2.604 | 2.575 | 2.579 | 2,660,313 | -0.01(-0.30%) |
Nov 16, 2004 | 2.589 | 2.608 | 2.576 | 2.587 | 3,374,743 | -0.00(-0.07%) |
Nov 15, 2004 | 2.574 | 2.603 | 2.557 | 2.589 | 2,904,723 | +0.00(+0.13%) |
Nov 12, 2004 | 2.565 | 2.596 | 2.562 | 2.585 | 1,983,484 | +0.01(+0.46%) |
Nov 11, 2004 | 2.595 | 2.595 | 2.566 | 2.574 | 817,834 | -0.02(-0.69%) |
Nov 10, 2004 | 2.574 | 2.596 | 2.556 | 2.591 | 1,833,078 | +0.02(+0.66%) |
Nov 09, 2004 | 2.585 | 2.585 | 2.558 | 2.574 | 5,696,642 | -0.01(-0.23%) |
Nov 08, 2004 | 2.553 | 2.596 | 2.553 | 2.580 | 2,810,719 | +0.03(+1.27%) |
Nov 05, 2004 | 2.515 | 2.556 | 2.515 | 2.548 | 4,023,371 | +0.04(+1.70%) |
Nov 04, 2004 | 2.481 | 2.513 | 2.478 | 2.505 | 2,857,721 | +0.03(+1.10%) |
Nov 03, 2004 | 2.453 | 2.485 | 2.453 | 2.478 | 9,193,591 | +0.04(+1.46%) |
Nov 02, 2004 | 2.452 | 2.469 | 2.421 | 2.442 | 3,139,733 | -0.02(-0.66%) |
Nov 01, 2004 | 2.445 | 2.459 | 2.438 | 2.459 | 1,776,675 | +0.02(+0.70%) |
Oct 29, 2004 | 2.485 | 2.515 | 2.442 | 2.442 | 10,086,629 | -0.06(-2.38%) |
Oct 28, 2004 | 2.485 | 2.514 | 2.485 | 2.501 | 752,032 | +0.00(+0.00%) |
Oct 27, 2004 | 2.511 | 2.514 | 2.489 | 2.501 | 1,513,464 | +0.01(+0.31%) |
Oct 26, 2004 | 2.504 | 2.504 | 2.489 | 2.494 | 1,306,655 | -0.01(-0.37%) |
Oct 25, 2004 | 2.468 | 2.510 | 2.468 | 2.503 | 1,551,066 | +0.04(+1.45%) |
Oct 22, 2004 | 2.465 | 2.476 | 2.457 | 2.467 | 545,223 | +0.01(+0.35%) |
Oct 21, 2004 | 2.468 | 2.468 | 2.449 | 2.459 | 902,438 | -0.00(-0.14%) |
Oct 20, 2004 | 2.451 | 2.465 | 2.443 | 2.462 | 2,218,494 | +0.02(+0.94%) |
Oct 19, 2004 | 2.454 | 2.454 | 2.434 | 2.439 | 752,032 | -0.01(-0.49%) |
Oct 18, 2004 | 2.442 | 2.464 | 2.442 | 2.451 | 1,269,054 | +0.00(+0.17%) |
Oct 15, 2004 | 2.466 | 2.466 | 2.438 | 2.447 | 413,617 | +0.00(+0.17%) |
Oct 14, 2004 | 2.476 | 2.476 | 2.442 | 2.442 | 1,560,466 | -0.03(-1.03%) |
Oct 13, 2004 | 2.459 | 2.468 | 2.425 | 2.468 | 2,688,514 | +0.01(+0.52%) |
Oct 12, 2004 | 2.481 | 2.481 | 2.455 | 2.455 | 4,314,783 | -0.04(-1.50%) |
Oct 11, 2004 | 2.489 | 2.494 | 2.478 | 2.493 | 1,269,054 | +0.02(+0.97%) |
Oct 08, 2004 | 2.446 | 2.498 | 2.446 | 2.469 | 2,115,090 | +0.04(+1.72%) |
Oct 07, 2004 | 2.399 | 2.433 | 2.399 | 2.427 | 2,030,486 | +0.03(+1.31%) |
Oct 06, 2004 | 2.393 | 2.402 | 2.391 | 2.396 | 3,741,359 | +0.00(+0.00%) |
Oct 05, 2004 | 2.368 | 2.404 | 2.368 | 2.396 | 2,566,309 | +0.03(+1.26%) |
Oct 04, 2004 | 2.378 | 2.378 | 2.354 | 2.366 | 4,361,785 | -0.02(-1.03%) |
Oct 01, 2004 | 2.400 | 2.408 | 2.385 | 2.391 | 4,662,598 | -0.01(-0.39%) |
Sep 30, 2004 | 2.351 | 2.419 | 2.351 | 2.400 | 2,387,701 | +0.05(+2.10%) |
Sep 29, 2004 | 2.346 | 2.351 | 2.342 | 2.351 | 855,436 | +0.00(+0.00%) |
Sep 28, 2004 | 2.340 | 2.355 | 2.340 | 2.351 | 441,818 | +0.01(+0.62%) |
Sep 27, 2004 | 2.337 | 2.342 | 2.315 | 2.336 | 1,522,864 | -0.00(-0.04%) |
Sep 24, 2004 | 2.295 | 2.339 | 2.295 | 2.337 | 686,229 | +0.05(+1.97%) |
Sep 23, 2004 | 2.311 | 2.327 | 2.291 | 2.292 | 517,022 | -0.02(-0.77%) |
Sep 22, 2004 | 2.344 | 2.349 | 2.310 | 2.310 | 940,040 | -0.02(-0.73%) |
Sep 21, 2004 | 2.294 | 2.327 | 2.285 | 2.327 | 1,043,444 | +0.05(+1.98%) |
Sep 20, 2004 | 2.269 | 2.289 | 2.269 | 2.282 | 582,824 | +0.02(+0.71%) |
Sep 17, 2004 | 2.272 | 2.272 | 2.255 | 2.265 | 902,438 | -0.01(-0.34%) |
Sep 16, 2004 | 2.280 | 2.297 | 2.259 | 2.273 | 846,036 | -0.01(-0.26%) |
Sep 15, 2004 | 2.277 | 2.294 | 2.277 | 2.279 | 376,016 | +0.01(+0.22%) |
Sep 14, 2004 | 2.284 | 2.295 | 2.273 | 2.274 | 1,645,070 | -0.01(-0.63%) |
Sep 13, 2004 | 2.272 | 2.313 | 2.272 | 2.288 | 526,422 | -0.00(-0.04%) |
Sep 10, 2004 | 2.280 | 2.317 | 2.269 | 2.289 | 968,241 | +0.01(+0.56%) |
Sep 09, 2004 | 2.311 | 2.315 | 2.253 | 2.276 | 2,246,695 | +0.01(+0.38%) |
Sep 08, 2004 | 2.396 | 2.396 | 2.230 | 2.268 | 14,006,596 | -0.13(-5.60%) |
Sep 07, 2004 | 2.404 | 2.414 | 2.402 | 2.402 | 5,931,652 | +0.00(+0.14%) |
Sep 03, 2004 | 2.362 | 2.403 | 2.362 | 2.399 | 244,410 | +0.03(+1.22%) |
Sep 02, 2004 | 2.362 | 2.379 | 2.362 | 2.370 | 488,820 | +0.01(+0.36%) |