Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.271 | 2.333 | 2.271 | 2.333 | 2,981,627 | +0.09(+3.85%) |
Aug 30, 2005 | 2.250 | 2.269 | 2.229 | 2.246 | 2,479,316 | +0.01(+0.43%) |
Aug 29, 2005 | 2.154 | 2.250 | 2.154 | 2.237 | 3,793,853 | +0.03(+1.39%) |
Aug 26, 2005 | 2.206 | 2.277 | 2.163 | 2.206 | 2,547,435 | -0.08(-3.61%) |
Aug 25, 2005 | 2.188 | 2.288 | 2.146 | 2.288 | 4,040,848 | +0.10(+4.57%) |
Aug 24, 2005 | 2.221 | 2.250 | 2.163 | 2.188 | 3,119,944 | -0.09(-3.89%) |
Aug 23, 2005 | 2.306 | 2.306 | 2.235 | 2.277 | 3,597,816 | -0.04(-1.74%) |
Aug 22, 2005 | 2.287 | 2.327 | 2.269 | 2.317 | 5,212,388 | +0.12(+5.24%) |
Aug 19, 2005 | 2.292 | 2.323 | 2.125 | 2.202 | 9,396,754 | -0.09(-4.10%) |
Aug 18, 2005 | 2.346 | 2.356 | 2.292 | 2.296 | 8,285,013 | -0.05(-2.29%) |
Aug 17, 2005 | 2.331 | 2.365 | 2.327 | 2.350 | 3,570,256 | +0.02(+0.91%) |
Aug 16, 2005 | 2.433 | 2.433 | 2.321 | 2.329 | 9,583,951 | -0.07(-3.04%) |
Aug 15, 2005 | 2.338 | 2.419 | 2.308 | 2.402 | 6,815,519 | +0.13(+5.85%) |
Aug 12, 2005 | 2.192 | 2.279 | 2.117 | 2.269 | 7,498,787 | -0.01(-0.25%) |
Aug 11, 2005 | 2.308 | 2.442 | 2.212 | 2.275 | 11,073,724 | -0.14(-5.96%) |
Aug 10, 2005 | 2.437 | 2.452 | 2.385 | 2.419 | 6,397,967 | -0.02(-0.63%) |
Aug 09, 2005 | 2.452 | 2.452 | 2.365 | 2.435 | 4,817,195 | +0.05(+2.01%) |
Aug 08, 2005 | 2.375 | 2.404 | 2.364 | 2.387 | 8,801,364 | +0.07(+2.90%) |
Aug 05, 2005 | 2.275 | 2.346 | 2.275 | 2.319 | 18,739,428 | +0.09(+4.15%) |
Aug 04, 2005 | 2.167 | 2.244 | 2.125 | 2.227 | 10,203,260 | +0.06(+2.75%) |
Aug 03, 2005 | 2.158 | 2.215 | 2.123 | 2.167 | 12,555,178 | +0.08(+4.06%) |
Aug 02, 2005 | 2.038 | 2.096 | 2.038 | 2.083 | 7,100,994 | +0.06(+2.95%) |
Aug 01, 2005 | 2.000 | 2.042 | 1.971 | 2.023 | 4,571,759 | +0.02(+1.25%) |
Jul 29, 2005 | 2.015 | 2.025 | 1.971 | 1.998 | 4,065,808 | +0.01(+0.68%) |
Jul 28, 2005 | 1.942 | 2.004 | 1.942 | 1.985 | 5,713,139 | +0.06(+2.89%) |
Jul 27, 2005 | 1.904 | 1.940 | 1.865 | 1.929 | 5,915,415 | +0.05(+2.87%) |
Jul 26, 2005 | 1.810 | 1.879 | 1.794 | 1.875 | 7,647,505 | +0.07(+3.94%) |
Jul 25, 2005 | 1.923 | 1.935 | 1.800 | 1.804 | 11,774,152 | -0.18(-9.02%) |
Jul 22, 2005 | 2.056 | 2.058 | 1.933 | 1.983 | 6,055,813 | -0.08(-4.09%) |
Jul 21, 2005 | 2.067 | 2.094 | 2.042 | 2.067 | 4,894,673 | +0.03(+1.22%) |
Jul 20, 2005 | 1.956 | 2.048 | 1.937 | 2.042 | 5,749,538 | +0.09(+4.42%) |
Jul 19, 2005 | 1.952 | 1.969 | 1.923 | 1.956 | 4,855,674 | -0.01(-0.29%) |
Jul 18, 2005 | 1.913 | 1.964 | 1.906 | 1.962 | 2,748,671 | +0.03(+1.69%) |
Jul 15, 2005 | 1.971 | 1.977 | 1.904 | 1.929 | 3,812,572 | -0.06(-2.81%) |
Jul 14, 2005 | 2.019 | 2.029 | 1.971 | 1.985 | 4,407,962 | -0.01(-0.39%) |
Jul 13, 2005 | 2.012 | 2.037 | 1.990 | 1.992 | 5,275,826 | +0.02(+1.07%) |
Jul 12, 2005 | 1.917 | 1.971 | 1.904 | 1.971 | 9,074,880 | +0.07(+3.43%) |
Jul 11, 2005 | 1.837 | 1.906 | 1.817 | 1.906 | 9,556,391 | +0.14(+7.72%) |
Jul 08, 2005 | 1.748 | 1.769 | 1.740 | 1.769 | 4,462,561 | +0.02(+1.21%) |
Jul 07, 2005 | 1.731 | 1.750 | 1.719 | 1.748 | 2,990,987 | +0.01(+0.33%) |
Jul 06, 2005 | 1.733 | 1.775 | 1.692 | 1.742 | 8,236,654 | -0.00(-0.22%) |
Jul 05, 2005 | 1.819 | 1.819 | 1.742 | 1.746 | 6,596,603 | -0.11(-5.71%) |
Jul 01, 2005 | 1.890 | 1.890 | 1.842 | 1.852 | 2,550,555 | -0.02(-1.03%) |
Jun 30, 2005 | 1.863 | 1.881 | 1.856 | 1.871 | 4,729,836 | +0.02(+1.25%) |
Jun 29, 2005 | 1.842 | 1.867 | 1.829 | 1.848 | 3,033,106 | +0.01(+0.52%) |
Jun 28, 2005 | 1.798 | 1.838 | 1.790 | 1.838 | 3,405,939 | +0.05(+3.02%) |
Jun 27, 2005 | 1.748 | 1.796 | 1.742 | 1.785 | 2,026,404 | -0.00(-0.11%) |
Jun 24, 2005 | 1.788 | 1.802 | 1.750 | 1.787 | 1,980,125 | +0.01(+0.32%) |
Jun 23, 2005 | 1.848 | 1.850 | 1.775 | 1.781 | 3,569,736 | -0.09(-4.63%) |
Jun 22, 2005 | 1.852 | 1.881 | 1.829 | 1.867 | 3,924,370 | +0.01(+0.62%) |
Jun 21, 2005 | 1.892 | 1.900 | 1.846 | 1.856 | 3,984,169 | -0.05(-2.72%) |
Jun 20, 2005 | 1.902 | 1.913 | 1.869 | 1.908 | 4,472,441 | -0.02(-1.10%) |
Jun 17, 2005 | 1.933 | 1.962 | 1.913 | 1.929 | 2,856,309 | +0.01(+0.30%) |
Jun 16, 2005 | 1.902 | 1.929 | 1.896 | 1.923 | 4,440,201 | +0.04(+2.25%) |
Jun 15, 2005 | 1.852 | 1.894 | 1.798 | 1.881 | 4,119,887 | +0.01(+0.51%) |
Jun 14, 2005 | 1.835 | 1.887 | 1.733 | 1.871 | 5,826,497 | +0.04(+2.42%) |
Jun 13, 2005 | 1.829 | 1.846 | 1.790 | 1.827 | 3,313,381 | +0.03(+1.60%) |
Jun 10, 2005 | 1.767 | 1.815 | 1.752 | 1.798 | 4,320,603 | +0.08(+4.35%) |
Jun 09, 2005 | 1.731 | 1.777 | 1.679 | 1.723 | 6,664,202 | -0.06(-3.14%) |
Jun 08, 2005 | 1.865 | 1.875 | 1.765 | 1.779 | 4,893,633 | -0.06(-3.44%) |
Jun 07, 2005 | 1.871 | 1.902 | 1.831 | 1.842 | 6,575,283 | -0.09(-4.49%) |
Jun 06, 2005 | 1.942 | 1.962 | 1.846 | 1.929 | 7,658,424 | -0.09(-4.38%) |
Jun 03, 2005 | 2.067 | 2.077 | 2.004 | 2.017 | 4,614,918 | -0.05(-2.33%) |
Jun 02, 2005 | 1.952 | 2.065 | 1.952 | 2.065 | 8,198,695 | +0.10(+5.29%) |
Jun 01, 2005 | 1.942 | 1.967 | 1.925 | 1.962 | 3,325,861 | +0.03(+1.49%) |
May 31, 2005 | 1.965 | 1.971 | 1.923 | 1.933 | 6,876,358 | +0.07(+3.50%) |
May 27, 2005 | 1.802 | 1.881 | 1.802 | 1.867 | 3,576,496 | +0.08(+4.75%) |
May 26, 2005 | 1.767 | 1.792 | 1.767 | 1.783 | 1,757,048 | +0.02(+1.20%) |
May 25, 2005 | 1.808 | 1.808 | 1.750 | 1.762 | 5,105,269 | -0.00(-0.11%) |
May 24, 2005 | 1.696 | 1.769 | 1.677 | 1.763 | 4,415,762 | +0.05(+3.15%) |
May 23, 2005 | 1.715 | 1.725 | 1.687 | 1.710 | 3,281,662 | -0.01(-0.34%) |
May 20, 2005 | 1.740 | 1.742 | 1.679 | 1.715 | 5,002,831 | -0.03(-1.98%) |
May 19, 2005 | 1.810 | 1.813 | 1.731 | 1.750 | 4,387,162 | -0.05(-2.88%) |
May 18, 2005 | 1.792 | 1.808 | 1.731 | 1.802 | 9,496,072 | +0.03(+1.63%) |
May 17, 2005 | 1.750 | 1.787 | 1.719 | 1.773 | 3,878,091 | +0.02(+1.32%) |
May 16, 2005 | 1.685 | 1.752 | 1.677 | 1.750 | 3,915,010 | +0.01(+0.55%) |
May 13, 2005 | 1.731 | 1.796 | 1.692 | 1.740 | 5,390,744 | -0.06(-3.41%) |
May 12, 2005 | 1.890 | 1.910 | 1.788 | 1.802 | 4,550,959 | -0.08(-4.39%) |
May 11, 2005 | 1.923 | 1.969 | 1.865 | 1.885 | 4,862,434 | -0.04(-2.00%) |
May 10, 2005 | 2.050 | 2.050 | 1.919 | 1.923 | 5,997,054 | -0.12(-6.10%) |
May 09, 2005 | 2.060 | 2.060 | 2.012 | 2.048 | 2,626,993 | +0.00(+0.19%) |
May 06, 2005 | 2.021 | 2.050 | 1.994 | 2.044 | 3,627,455 | +0.05(+2.51%) |
May 05, 2005 | 2.044 | 2.044 | 1.965 | 1.994 | 4,351,803 | -0.01(-0.48%) |
May 04, 2005 | 1.948 | 2.019 | 1.933 | 2.004 | 3,434,019 | +0.08(+3.89%) |
May 03, 2005 | 1.856 | 1.946 | 1.856 | 1.929 | 3,000,347 | +0.08(+4.37%) |
May 02, 2005 | 1.856 | 1.875 | 1.827 | 1.848 | 1,917,726 | -0.03(-1.44%) |
Apr 29, 2005 | 1.888 | 1.894 | 1.810 | 1.875 | 3,113,705 | +0.04(+2.20%) |
Apr 28, 2005 | 1.885 | 1.902 | 1.810 | 1.835 | 2,893,748 | -0.06(-3.15%) |
Apr 27, 2005 | 1.923 | 1.925 | 1.879 | 1.894 | 3,230,702 | -0.02(-1.10%) |
Apr 26, 2005 | 1.942 | 1.960 | 1.894 | 1.915 | 6,647,042 | +0.02(+0.81%) |
Apr 25, 2005 | 1.877 | 1.927 | 1.854 | 1.900 | 2,900,508 | +0.02(+1.23%) |
Apr 22, 2005 | 1.948 | 1.948 | 1.829 | 1.877 | 2,967,587 | -0.05(-2.59%) |
Apr 21, 2005 | 1.925 | 1.942 | 1.858 | 1.927 | 1,768,488 | +0.02(+1.11%) |
Apr 20, 2005 | 1.971 | 1.975 | 1.879 | 1.906 | 3,716,374 | -0.06(-3.13%) |
Apr 19, 2005 | 1.890 | 1.967 | 1.890 | 1.967 | 4,548,359 | +0.11(+5.68%) |
Apr 18, 2005 | 1.795 | 1.867 | 1.759 | 1.862 | 25,511,790 | +0.05(+2.76%) |
Apr 15, 2005 | 1.891 | 1.928 | 1.806 | 1.812 | 7,027,676 | -0.12(-6.42%) |
Apr 14, 2005 | 2.017 | 2.017 | 1.885 | 1.936 | 11,649,875 | -0.08(-4.01%) |
Apr 13, 2005 | 2.072 | 2.083 | 2.006 | 2.017 | 8,218,715 | -0.05(-2.60%) |
Apr 12, 2005 | 2.071 | 2.090 | 1.987 | 2.071 | 6,653,283 | +0.00(+0.00%) |
Apr 11, 2005 | 2.064 | 2.114 | 2.000 | 2.071 | 7,740,583 | -0.03(-1.22%) |
Apr 08, 2005 | 2.141 | 2.149 | 2.076 | 2.096 | 9,551,712 | -0.04(-1.80%) |
Apr 07, 2005 | 2.131 | 2.145 | 2.109 | 2.135 | 4,775,856 | +0.01(+0.66%) |
Apr 06, 2005 | 2.090 | 2.142 | 2.090 | 2.121 | 4,722,817 | +0.05(+2.41%) |
Apr 05, 2005 | 2.123 | 2.153 | 2.068 | 2.071 | 5,158,049 | -0.04(-1.76%) |
Apr 04, 2005 | 2.128 | 2.141 | 2.071 | 2.108 | 5,187,688 | -0.02(-0.96%) |
Apr 01, 2005 | 2.167 | 2.187 | 2.108 | 2.128 | 8,595,449 | +0.01(+0.61%) |
Mar 31, 2005 | 2.188 | 2.191 | 2.086 | 2.115 | 10,926,828 | -0.01(-0.60%) |
Mar 30, 2005 | 2.108 | 2.132 | 2.083 | 2.128 | 6,764,821 | +0.02(+0.97%) |
Mar 29, 2005 | 2.218 | 2.227 | 2.071 | 2.108 | 6,951,237 | -0.08(-3.63%) |
Mar 28, 2005 | 2.263 | 2.263 | 2.169 | 2.187 | 3,020,886 | -0.09(-3.89%) |
Mar 24, 2005 | 2.250 | 2.306 | 2.244 | 2.276 | 2,640,253 | +0.04(+1.66%) |
Mar 23, 2005 | 2.276 | 2.276 | 2.205 | 2.239 | 6,080,773 | -0.05(-2.18%) |
Mar 22, 2005 | 2.346 | 2.428 | 2.276 | 2.288 | 7,689,104 | -0.06(-2.46%) |
Mar 21, 2005 | 2.372 | 2.372 | 2.330 | 2.346 | 4,491,161 | -0.04(-1.56%) |
Mar 18, 2005 | 2.463 | 2.465 | 2.363 | 2.383 | 5,004,392 | -0.05(-1.90%) |
Mar 17, 2005 | 2.378 | 2.459 | 2.353 | 2.430 | 3,988,849 | +0.03(+1.17%) |
Mar 16, 2005 | 2.404 | 2.436 | 2.372 | 2.401 | 4,525,480 | -0.03(-1.42%) |
Mar 15, 2005 | 2.468 | 2.487 | 2.426 | 2.436 | 5,805,438 | -0.01(-0.47%) |
Mar 14, 2005 | 2.481 | 2.481 | 2.405 | 2.447 | 4,847,614 | -0.05(-2.10%) |
Mar 11, 2005 | 2.532 | 2.564 | 2.483 | 2.500 | 5,402,965 | +0.04(+1.56%) |
Mar 10, 2005 | 2.583 | 2.583 | 2.460 | 2.462 | 11,746,593 | -0.13(-4.90%) |
Mar 09, 2005 | 2.577 | 2.626 | 2.571 | 2.589 | 9,296,656 | +0.00(+0.10%) |
Mar 08, 2005 | 2.603 | 2.612 | 2.540 | 2.586 | 7,971,459 | -0.03(-0.98%) |
Mar 07, 2005 | 2.660 | 2.663 | 2.599 | 2.612 | 10,063,383 | +0.08(+3.03%) |
Mar 04, 2005 | 2.455 | 2.578 | 2.455 | 2.535 | 5,714,959 | +0.08(+3.45%) |
Mar 03, 2005 | 2.474 | 2.476 | 2.405 | 2.450 | 4,246,245 | +0.05(+1.92%) |
Mar 02, 2005 | 2.365 | 2.414 | 2.321 | 2.404 | 3,803,993 | +0.01(+0.27%) |
Mar 01, 2005 | 2.518 | 2.526 | 2.392 | 2.397 | 6,042,553 | -0.13(-5.27%) |
Feb 28, 2005 | 2.455 | 2.549 | 2.449 | 2.531 | 12,650,597 | +0.09(+3.89%) |
Feb 25, 2005 | 2.400 | 2.474 | 2.372 | 2.436 | 10,727,931 | +0.03(+1.06%) |
Feb 24, 2005 | 2.389 | 2.410 | 2.336 | 2.410 | 9,705,369 | +0.07(+2.96%) |
Feb 23, 2005 | 2.340 | 2.364 | 2.310 | 2.341 | 5,771,118 | +0.06(+2.53%) |
Feb 22, 2005 | 2.326 | 2.397 | 2.274 | 2.283 | 12,465,741 | -0.04(-1.77%) |
Feb 18, 2005 | 2.304 | 2.342 | 2.281 | 2.324 | 10,518,895 | +0.11(+5.10%) |
Feb 17, 2005 | 2.150 | 2.227 | 2.150 | 2.212 | 5,327,306 | +0.09(+4.17%) |
Feb 16, 2005 | 2.109 | 2.139 | 2.078 | 2.123 | 6,228,190 | -0.02(-1.13%) |
Feb 15, 2005 | 2.180 | 2.187 | 2.130 | 2.147 | 2,841,490 | -0.02(-1.06%) |
Feb 14, 2005 | 2.164 | 2.192 | 2.154 | 2.171 | 2,977,207 | -0.03(-1.28%) |
Feb 11, 2005 | 2.199 | 2.222 | 2.174 | 2.199 | 3,743,154 | +0.02(+1.06%) |
Feb 10, 2005 | 2.147 | 2.199 | 2.133 | 2.176 | 3,077,825 | +0.05(+2.41%) |
Feb 09, 2005 | 2.195 | 2.212 | 2.119 | 2.124 | 5,437,284 | -0.07(-3.21%) |
Feb 08, 2005 | 2.231 | 2.231 | 2.180 | 2.195 | 1,556,072 | -0.02(-0.93%) |
Feb 07, 2005 | 2.212 | 2.262 | 2.208 | 2.215 | 2,722,152 | +0.04(+1.65%) |
Feb 04, 2005 | 2.167 | 2.205 | 2.158 | 2.180 | 3,987,289 | +0.07(+3.22%) |
Feb 03, 2005 | 2.115 | 2.136 | 2.081 | 2.112 | 2,656,633 | +0.04(+2.17%) |
Feb 02, 2005 | 2.091 | 2.100 | 2.051 | 2.067 | 5,611,221 | -0.01(-0.56%) |
Feb 01, 2005 | 2.091 | 2.122 | 2.056 | 2.078 | 4,649,498 | -0.08(-3.80%) |
Jan 31, 2005 | 2.130 | 2.200 | 2.122 | 2.160 | 4,683,037 | +0.06(+2.93%) |
Jan 28, 2005 | 2.054 | 2.122 | 2.033 | 2.099 | 2,158,222 | +0.06(+2.83%) |
Jan 27, 2005 | 2.076 | 2.077 | 2.026 | 2.041 | 2,616,074 | -0.04(-2.09%) |
Jan 26, 2005 | 2.081 | 2.096 | 2.068 | 2.085 | 2,580,194 | +0.03(+1.62%) |
Jan 25, 2005 | 1.990 | 2.092 | 1.990 | 2.051 | 2,406,257 | +0.07(+3.43%) |
Jan 24, 2005 | 1.981 | 2.024 | 1.973 | 1.983 | 2,605,154 | +0.03(+1.78%) |
Jan 21, 2005 | 1.949 | 1.986 | 1.935 | 1.949 | 3,613,676 | -0.01(-0.33%) |
Jan 20, 2005 | 1.968 | 1.973 | 1.936 | 1.955 | 3,215,103 | -0.05(-2.31%) |
Jan 19, 2005 | 2.045 | 2.047 | 2.001 | 2.001 | 2,177,721 | -0.02(-1.01%) |
Jan 18, 2005 | 2.038 | 2.044 | 2.003 | 2.022 | 4,500,521 | -0.14(-6.41%) |
Jan 14, 2005 | 2.077 | 2.172 | 2.051 | 2.160 | 2,925,728 | +0.07(+3.56%) |
Jan 13, 2005 | 2.077 | 2.105 | 2.058 | 2.086 | 2,594,234 | +0.03(+1.43%) |
Jan 12, 2005 | 2.022 | 2.056 | 1.973 | 2.056 | 2,953,808 | +0.02(+1.14%) |
Jan 11, 2005 | 2.077 | 2.085 | 2.031 | 2.033 | 2,602,034 | -0.05(-2.40%) |
Jan 10, 2005 | 2.115 | 2.117 | 2.056 | 2.083 | 2,580,974 | +0.01(+0.31%) |
Jan 07, 2005 | 2.086 | 2.114 | 2.051 | 2.077 | 4,757,136 | +0.02(+1.12%) |
Jan 06, 2005 | 2.063 | 2.078 | 2.026 | 2.054 | 3,748,614 | -0.02(-0.74%) |
Jan 05, 2005 | 2.122 | 2.130 | 2.059 | 2.069 | 3,112,145 | -0.06(-2.89%) |
Jan 04, 2005 | 2.218 | 2.224 | 2.077 | 2.131 | 6,278,889 | -0.10(-4.59%) |
Jan 03, 2005 | 2.327 | 2.328 | 2.200 | 2.233 | 4,378,063 | -0.07(-3.22%) |
Dec 31, 2004 | 2.276 | 2.333 | 2.268 | 2.308 | 1,244,078 | +0.03(+1.41%) |
Dec 30, 2004 | 2.323 | 2.331 | 2.258 | 2.276 | 6,853,739 | -0.03(-1.39%) |
Dec 29, 2004 | 2.268 | 2.313 | 2.244 | 2.308 | 3,237,723 | +0.05(+2.27%) |
Dec 28, 2004 | 2.237 | 2.269 | 2.210 | 2.256 | 2,720,592 | +0.04(+2.03%) |
Dec 27, 2004 | 2.244 | 2.254 | 2.212 | 2.212 | 1,185,579 | -0.00(-0.06%) |
Dec 23, 2004 | 2.217 | 2.237 | 2.197 | 2.213 | 2,270,540 | -0.00(-0.12%) |
Dec 22, 2004 | 2.236 | 2.251 | 2.209 | 2.215 | 2,954,588 | -0.04(-1.99%) |
Dec 21, 2004 | 2.250 | 2.263 | 2.203 | 2.260 | 5,523,862 | +0.03(+1.32%) |
Dec 20, 2004 | 2.240 | 2.259 | 2.217 | 2.231 | 2,512,335 | +0.01(+0.58%) |
Dec 17, 2004 | 2.221 | 2.241 | 2.201 | 2.218 | 1,979,605 | +0.02(+1.11%) |
Dec 16, 2004 | 2.192 | 2.237 | 2.185 | 2.194 | 2,612,174 | -0.02(-1.04%) |
Dec 15, 2004 | 2.186 | 2.230 | 2.186 | 2.217 | 5,750,059 | +0.02(+0.82%) |
Dec 14, 2004 | 2.191 | 2.215 | 2.174 | 2.199 | 3,222,903 | +0.03(+1.18%) |
Dec 13, 2004 | 2.122 | 2.190 | 2.117 | 2.173 | 4,693,177 | +0.06(+2.91%) |
Dec 10, 2004 | 2.082 | 2.112 | 2.072 | 2.112 | 3,801,653 | +0.04(+2.11%) |
Dec 09, 2004 | 2.121 | 2.139 | 2.019 | 2.068 | 4,252,485 | -0.07(-3.12%) |
Dec 08, 2004 | 2.122 | 2.160 | 2.115 | 2.135 | 3,327,421 | -0.03(-1.48%) |
Dec 07, 2004 | 2.269 | 2.269 | 2.131 | 2.167 | 8,086,117 | -0.10(-4.52%) |
Dec 06, 2004 | 2.330 | 2.331 | 2.267 | 2.269 | 2,207,361 | -0.06(-2.59%) |
Dec 03, 2004 | 2.308 | 2.350 | 2.295 | 2.330 | 3,321,181 | +0.09(+3.89%) |
Dec 02, 2004 | 2.308 | 2.314 | 2.205 | 2.242 | 4,697,077 | -0.08(-3.32%) |
Dec 01, 2004 | 2.342 | 2.410 | 2.310 | 2.319 | 6,777,300 | -0.01(-0.60%) |
Nov 30, 2004 | 2.232 | 2.372 | 2.223 | 2.333 | 10,813,730 | +0.13(+6.06%) |
Nov 29, 2004 | 2.146 | 2.210 | 2.130 | 2.200 | 9,988,504 | +0.03(+1.54%) |
Nov 26, 2004 | 2.154 | 2.186 | 2.128 | 2.167 | 5,365,525 | +0.05(+2.42%) |
Nov 24, 2004 | 2.049 | 2.128 | 2.038 | 2.115 | 7,902,041 | +0.05(+2.29%) |
Nov 23, 2004 | 2.077 | 2.077 | 2.045 | 2.068 | 3,875,751 | -0.04(-2.12%) |
Nov 22, 2004 | 2.062 | 2.159 | 2.040 | 2.113 | 3,217,443 | +0.05(+2.55%) |
Nov 19, 2004 | 2.101 | 2.108 | 2.030 | 2.060 | 1,839,207 | -0.01(-0.56%) |
Nov 18, 2004 | 2.147 | 2.147 | 2.062 | 2.072 | 1,669,950 | -0.05(-2.36%) |
Nov 17, 2004 | 2.147 | 2.147 | 2.109 | 2.122 | 2,336,838 | +0.08(+4.02%) |
Nov 16, 2004 | 2.062 | 2.072 | 2.030 | 2.040 | 1,329,876 | -0.07(-3.17%) |
Nov 15, 2004 | 2.141 | 2.153 | 2.080 | 2.106 | 1,560,752 | +0.03(+1.36%) |
Nov 12, 2004 | 2.038 | 2.096 | 2.014 | 2.078 | 3,718,974 | +0.07(+3.51%) |
Nov 11, 2004 | 2.006 | 2.010 | 1.982 | 2.008 | 1,132,540 | -0.00(-0.13%) |
Nov 10, 2004 | 2.013 | 2.035 | 1.997 | 2.010 | 1,717,529 | +0.02(+1.10%) |
Nov 09, 2004 | 1.931 | 1.996 | 1.931 | 1.988 | 2,567,714 | +0.03(+1.64%) |
Nov 08, 2004 | 1.983 | 1.983 | 1.930 | 1.956 | 2,206,581 | -0.05(-2.68%) |
Nov 05, 2004 | 2.019 | 2.032 | 1.991 | 2.010 | 2,673,013 | -0.01(-0.70%) |
Nov 04, 2004 | 2.004 | 2.042 | 1.994 | 2.024 | 2,618,414 | +0.02(+0.89%) |
Nov 03, 2004 | 2.035 | 2.044 | 2.004 | 2.006 | 5,480,183 | +0.09(+4.68%) |
Nov 02, 2004 | 1.946 | 1.974 | 1.917 | 1.917 | 2,305,639 | -0.01(-0.66%) |
Nov 01, 2004 | 1.905 | 1.935 | 1.888 | 1.930 | 1,991,305 | +0.04(+1.96%) |
Oct 29, 2004 | 1.859 | 1.904 | 1.859 | 1.892 | 2,184,741 | +0.03(+1.44%) |
Oct 28, 2004 | 1.885 | 1.885 | 1.832 | 1.865 | 2,882,829 | -0.06(-3.32%) |
Oct 27, 2004 | 1.859 | 1.931 | 1.855 | 1.930 | 8,357,553 | +0.07(+3.79%) |
Oct 26, 2004 | 1.838 | 1.877 | 1.804 | 1.859 | 2,637,913 | +0.06(+3.28%) |
Oct 25, 2004 | 1.844 | 1.846 | 1.777 | 1.800 | 3,578,577 | -0.02(-1.06%) |
Oct 22, 2004 | 1.859 | 1.874 | 1.758 | 1.819 | 3,753,294 | -0.00(-0.07%) |
Oct 21, 2004 | 1.846 | 1.858 | 1.781 | 1.821 | 6,175,931 | +0.00(+0.14%) |
Oct 20, 2004 | 1.808 | 1.845 | 1.795 | 1.818 | 5,962,215 | -0.02(-0.98%) |
Oct 19, 2004 | 1.950 | 1.955 | 1.827 | 1.836 | 5,576,122 | -0.13(-6.47%) |
Oct 18, 2004 | 1.987 | 1.996 | 1.941 | 1.963 | 2,111,422 | -0.03(-1.29%) |
Oct 15, 2004 | 1.962 | 2.047 | 1.962 | 1.988 | 3,075,485 | +0.02(+0.85%) |
Oct 14, 2004 | 2.000 | 2.017 | 1.923 | 1.972 | 4,518,460 | -0.08(-3.69%) |
Oct 13, 2004 | 2.083 | 2.091 | 2.003 | 2.047 | 5,298,446 | -0.02(-1.11%) |
Oct 12, 2004 | 2.103 | 2.122 | 2.064 | 2.071 | 1,108,360 | -0.05(-2.42%) |
Oct 11, 2004 | 2.109 | 2.165 | 2.071 | 2.122 | 2,577,074 | +0.01(+0.67%) |
Oct 08, 2004 | 2.136 | 2.154 | 2.108 | 2.108 | 2,357,898 | -0.04(-1.91%) |
Oct 07, 2004 | 2.180 | 2.186 | 2.135 | 2.149 | 2,236,220 | -0.04(-2.05%) |
Oct 06, 2004 | 2.218 | 2.230 | 2.155 | 2.194 | 2,865,669 | -0.02(-1.10%) |
Oct 05, 2004 | 2.223 | 2.265 | 2.200 | 2.218 | 3,000,607 | -0.01(-0.23%) |
Oct 04, 2004 | 2.126 | 2.231 | 2.123 | 2.223 | 3,619,916 | +0.11(+4.96%) |
Oct 01, 2004 | 2.096 | 2.121 | 2.096 | 2.118 | 3,034,926 | +0.02(+1.04%) |
Sep 30, 2004 | 2.122 | 2.122 | 2.076 | 2.096 | 2,371,158 | +0.01(+0.31%) |
Sep 29, 2004 | 2.122 | 2.130 | 2.059 | 2.090 | 2,180,061 | +0.01(+0.31%) |
Sep 28, 2004 | 1.936 | 2.083 | 1.926 | 2.083 | 4,742,316 | +0.11(+5.59%) |
Sep 27, 2004 | 1.982 | 1.987 | 1.955 | 1.973 | 4,095,708 | -0.05(-2.60%) |
Sep 24, 2004 | 2.038 | 2.058 | 2.013 | 2.026 | 2,948,348 | -0.02(-0.82%) |
Sep 23, 2004 | 2.096 | 2.103 | 2.038 | 2.042 | 2,332,159 | -0.04(-1.85%) |
Sep 22, 2004 | 2.145 | 2.145 | 2.067 | 2.081 | 2,297,839 | -0.04(-2.11%) |
Sep 21, 2004 | 2.153 | 2.169 | 2.103 | 2.126 | 2,356,338 | -0.03(-1.19%) |
Sep 20, 2004 | 2.192 | 2.205 | 2.146 | 2.151 | 2,137,942 | +0.03(+1.51%) |
Sep 17, 2004 | 2.103 | 2.147 | 2.102 | 2.119 | 3,470,939 | +0.06(+2.67%) |
Sep 16, 2004 | 2.028 | 2.077 | 2.021 | 2.064 | 2,370,378 | +0.07(+3.27%) |
Sep 15, 2004 | 2.013 | 2.038 | 1.995 | 1.999 | 3,772,793 | -0.00(-0.06%) |
Sep 14, 2004 | 1.971 | 2.000 | 1.937 | 2.000 | 3,447,539 | +0.03(+1.63%) |
Sep 13, 2004 | 2.000 | 2.046 | 1.955 | 1.968 | 4,221,285 | -0.04(-2.23%) |
Sep 10, 2004 | 1.994 | 2.036 | 1.992 | 2.013 | 7,575,226 | -0.01(-0.63%) |
Sep 09, 2004 | 2.100 | 2.100 | 1.994 | 2.026 | 4,168,246 | -0.07(-3.54%) |
Sep 08, 2004 | 2.128 | 2.144 | 2.083 | 2.100 | 2,038,884 | -0.01(-0.43%) |
Sep 07, 2004 | 2.077 | 2.128 | 2.069 | 2.109 | 1,105,240 | +0.03(+1.54%) |
Sep 03, 2004 | 2.105 | 2.118 | 2.065 | 2.077 | 1,834,527 | -0.03(-1.22%) |
Sep 02, 2004 | 2.032 | 2.103 | 2.032 | 2.103 | 2,608,274 | +0.03(+1.49%) |