Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.082 | 1.127 | 1.073 | 1.109 | 115,205 | +0.03(+2.48%) |
Sep 29, 2005 | 1.077 | 1.095 | 1.073 | 1.082 | 45,187 | -0.01(-1.22%) |
Sep 28, 2005 | 1.046 | 1.095 | 1.033 | 1.095 | 129,969 | +0.03(+2.51%) |
Sep 27, 2005 | 1.086 | 1.086 | 1.028 | 1.068 | 324,588 | -0.05(-4.40%) |
Sep 26, 2005 | 1.153 | 1.171 | 1.118 | 1.118 | 249,425 | -0.04(-3.10%) |
Sep 23, 2005 | 1.153 | 1.162 | 1.127 | 1.153 | 228,621 | +0.02(+1.57%) |
Sep 22, 2005 | 1.162 | 1.167 | 1.127 | 1.135 | 183,881 | -0.03(-2.68%) |
Sep 21, 2005 | 1.211 | 1.211 | 1.162 | 1.167 | 161,734 | -0.05(-4.40%) |
Sep 20, 2005 | 1.256 | 1.265 | 1.176 | 1.220 | 127,732 | +0.00(+0.00%) |
Sep 19, 2005 | 1.189 | 1.247 | 1.162 | 1.220 | 193,500 | +0.03(+2.63%) |
Sep 16, 2005 | 1.185 | 1.198 | 1.162 | 1.189 | 111,178 | -0.00(-0.37%) |
Sep 15, 2005 | 1.171 | 1.202 | 1.167 | 1.194 | 54,135 | +0.02(+1.91%) |
Sep 14, 2005 | 1.207 | 1.216 | 1.162 | 1.171 | 218,330 | -0.03(-2.24%) |
Sep 13, 2005 | 1.211 | 1.225 | 1.194 | 1.198 | 91,493 | -0.03(-2.55%) |
Sep 12, 2005 | 1.207 | 1.229 | 1.189 | 1.229 | 141,825 | +0.01(+1.10%) |
Sep 09, 2005 | 1.216 | 1.229 | 1.189 | 1.216 | 80,531 | -0.01(-1.09%) |
Sep 08, 2005 | 1.225 | 1.229 | 1.207 | 1.229 | 135,114 | +0.01(+0.73%) |
Sep 07, 2005 | 1.211 | 1.225 | 1.189 | 1.220 | 134,443 | +0.03(+2.25%) |
Sep 06, 2005 | 1.167 | 1.229 | 1.167 | 1.194 | 152,563 | +0.03(+2.30%) |
Sep 02, 2005 | 1.167 | 1.229 | 1.162 | 1.167 | 158,603 | -0.02(-1.51%) |
Sep 01, 2005 | 1.220 | 1.220 | 1.167 | 1.185 | 231,305 | -0.04(-2.93%) |
Aug 31, 2005 | 1.234 | 1.261 | 1.207 | 1.220 | 171,354 | -0.03(-2.15%) |
Aug 30, 2005 | 1.261 | 1.261 | 1.229 | 1.247 | 94,848 | -0.01(-1.06%) |
Aug 29, 2005 | 1.252 | 1.265 | 1.211 | 1.261 | 213,856 | +0.05(+4.45%) |
Aug 26, 2005 | 1.261 | 1.278 | 1.202 | 1.207 | 170,682 | -0.07(-5.26%) |
Aug 25, 2005 | 1.296 | 1.305 | 1.270 | 1.274 | 147,865 | -0.01(-1.04%) |
Aug 24, 2005 | 1.296 | 1.305 | 1.270 | 1.287 | 110,507 | -0.00(-0.35%) |
Aug 23, 2005 | 1.274 | 1.305 | 1.274 | 1.292 | 115,652 | +0.03(+2.48%) |
Aug 22, 2005 | 1.278 | 1.305 | 1.252 | 1.261 | 195,513 | +0.02(+1.80%) |
Aug 19, 2005 | 1.252 | 1.278 | 1.238 | 1.238 | 125,048 | -0.01(-1.07%) |
Aug 18, 2005 | 1.274 | 1.274 | 1.243 | 1.252 | 87,019 | +0.00(+0.00%) |
Aug 17, 2005 | 1.278 | 1.278 | 1.234 | 1.252 | 316,311 | -0.02(-1.41%) |
Aug 16, 2005 | 1.252 | 1.270 | 1.207 | 1.270 | 321,009 | +0.08(+7.17%) |
Aug 15, 2005 | 1.323 | 1.323 | 1.122 | 1.185 | 909,563 | -0.12(-9.25%) |
Aug 12, 2005 | 1.296 | 1.314 | 1.278 | 1.305 | 156,813 | +0.01(+1.04%) |
Aug 11, 2005 | 1.319 | 1.337 | 1.261 | 1.292 | 158,155 | -0.02(-1.37%) |
Aug 10, 2005 | 1.386 | 1.413 | 1.310 | 1.310 | 486,994 | -0.12(-8.44%) |
Aug 09, 2005 | 1.743 | 1.743 | 1.296 | 1.430 | 1,024,545 | -0.16(-10.11%) |
Aug 08, 2005 | 1.551 | 1.596 | 1.480 | 1.591 | 499,521 | +0.01(+0.82%) |
Aug 05, 2005 | 1.618 | 1.636 | 1.533 | 1.578 | 451,649 | -0.05(-2.99%) |
Aug 04, 2005 | 1.623 | 1.739 | 1.574 | 1.627 | 675,797 | +0.02(+1.11%) |
Aug 03, 2005 | 1.453 | 1.667 | 1.435 | 1.609 | 981,370 | +0.18(+12.50%) |
Aug 02, 2005 | 1.261 | 1.448 | 1.261 | 1.430 | 637,991 | +0.21(+17.65%) |
Aug 01, 2005 | 1.216 | 1.372 | 1.189 | 1.216 | 893,009 | -0.01(-1.09%) |
Jul 29, 2005 | 1.158 | 1.252 | 1.158 | 1.229 | 107,823 | +0.06(+5.36%) |
Jul 28, 2005 | 1.189 | 1.216 | 1.162 | 1.167 | 114,981 | -0.02(-1.88%) |
Jul 27, 2005 | 1.198 | 1.207 | 1.171 | 1.189 | 256,359 | +0.00(+0.38%) |
Jul 26, 2005 | 1.167 | 1.207 | 1.144 | 1.185 | 77,176 | +0.02(+1.92%) |
Jul 25, 2005 | 1.229 | 1.247 | 1.162 | 1.162 | 287,677 | -0.06(-5.11%) |
Jul 22, 2005 | 1.252 | 1.270 | 1.225 | 1.225 | 192,829 | -0.03(-2.14%) |
Jul 21, 2005 | 1.243 | 1.270 | 1.243 | 1.252 | 60,846 | +0.01(+0.72%) |
Jul 20, 2005 | 1.243 | 1.274 | 1.238 | 1.243 | 100,888 | +0.00(+0.00%) |
Jul 19, 2005 | 1.270 | 1.274 | 1.229 | 1.243 | 196,408 | +0.00(+0.00%) |
Jul 18, 2005 | 1.252 | 1.278 | 1.243 | 1.243 | 93,730 | -0.01(-1.07%) |
Jul 15, 2005 | 1.256 | 1.283 | 1.238 | 1.256 | 95,967 | -0.02(-1.75%) |
Jul 14, 2005 | 1.238 | 1.283 | 1.234 | 1.278 | 160,840 | +0.04(+3.25%) |
Jul 13, 2005 | 1.319 | 1.319 | 1.234 | 1.238 | 174,933 | -0.05(-4.15%) |
Jul 12, 2005 | 1.328 | 1.328 | 1.274 | 1.292 | 171,577 | -0.00(-0.34%) |
Jul 11, 2005 | 1.332 | 1.337 | 1.270 | 1.296 | 178,065 | +0.04(+3.20%) |
Jul 08, 2005 | 1.234 | 1.274 | 1.234 | 1.256 | 89,703 | +0.02(+1.81%) |
Jul 07, 2005 | 1.265 | 1.265 | 1.229 | 1.234 | 135,785 | -0.04(-3.16%) |
Jul 06, 2005 | 1.359 | 1.359 | 1.274 | 1.274 | 412,278 | -0.03(-2.06%) |
Jul 05, 2005 | 1.278 | 1.341 | 1.278 | 1.301 | 397,738 | +0.01(+0.69%) |
Jul 01, 2005 | 1.274 | 1.314 | 1.274 | 1.292 | 130,640 | +0.02(+1.40%) |
Jun 30, 2005 | 1.328 | 1.337 | 1.252 | 1.274 | 233,542 | +0.01(+0.71%) |
Jun 29, 2005 | 1.270 | 1.332 | 1.229 | 1.265 | 365,749 | -0.00(-0.35%) |
Jun 28, 2005 | 1.296 | 1.314 | 1.247 | 1.270 | 269,781 | -0.05(-3.73%) |
Jun 27, 2005 | 1.296 | 1.368 | 1.252 | 1.319 | 240,477 | +0.02(+1.72%) |
Jun 24, 2005 | 1.341 | 1.341 | 1.287 | 1.296 | 140,483 | -0.04(-2.68%) |
Jun 23, 2005 | 1.341 | 1.368 | 1.319 | 1.332 | 578,935 | -0.01(-0.67%) |
Jun 22, 2005 | 1.346 | 1.377 | 1.319 | 1.341 | 392,145 | -0.01(-0.66%) |
Jun 21, 2005 | 1.341 | 1.386 | 1.341 | 1.350 | 241,595 | +0.01(+0.67%) |
Jun 20, 2005 | 1.350 | 1.377 | 1.305 | 1.341 | 1,073,535 | +0.00(+0.33%) |
Jun 17, 2005 | 1.430 | 1.466 | 1.319 | 1.337 | 542,919 | -0.09(-6.56%) |
Jun 16, 2005 | 1.466 | 1.466 | 1.408 | 1.430 | 134,219 | -0.04(-2.44%) |
Jun 15, 2005 | 1.439 | 1.471 | 1.426 | 1.466 | 74,268 | +0.02(+1.23%) |
Jun 14, 2005 | 1.475 | 1.475 | 1.439 | 1.448 | 146,747 | -0.02(-1.52%) |
Jun 13, 2005 | 1.475 | 1.489 | 1.430 | 1.471 | 252,557 | +0.00(+0.30%) |
Jun 10, 2005 | 1.475 | 1.493 | 1.430 | 1.466 | 157,932 | -0.03(-1.80%) |
Jun 09, 2005 | 1.533 | 1.533 | 1.457 | 1.493 | 219,225 | -0.04(-2.62%) |
Jun 08, 2005 | 1.565 | 1.565 | 1.506 | 1.533 | 213,856 | -0.04(-2.83%) |
Jun 07, 2005 | 1.632 | 1.636 | 1.506 | 1.578 | 222,133 | -0.06(-3.55%) |
Jun 06, 2005 | 1.632 | 1.658 | 1.587 | 1.636 | 153,234 | +0.00(+0.00%) |
Jun 03, 2005 | 1.600 | 1.654 | 1.587 | 1.636 | 207,817 | +0.04(+2.23%) |
Jun 02, 2005 | 1.658 | 1.676 | 1.565 | 1.600 | 152,115 | -0.06(-3.50%) |
Jun 01, 2005 | 1.694 | 1.699 | 1.654 | 1.658 | 154,800 | -0.00(-0.27%) |
May 31, 2005 | 1.708 | 1.712 | 1.658 | 1.663 | 340,694 | +0.01(+0.81%) |
May 27, 2005 | 1.609 | 1.690 | 1.609 | 1.650 | 280,295 | +0.07(+4.53%) |
May 26, 2005 | 1.511 | 1.587 | 1.511 | 1.578 | 294,612 | +0.08(+5.06%) |
May 25, 2005 | 1.457 | 1.556 | 1.448 | 1.502 | 353,445 | +0.07(+4.67%) |
May 24, 2005 | 1.453 | 1.462 | 1.417 | 1.435 | 398,633 | -0.00(-0.31%) |
May 23, 2005 | 1.493 | 1.493 | 1.430 | 1.439 | 391,474 | -0.05(-3.59%) |
May 20, 2005 | 1.542 | 1.542 | 1.430 | 1.493 | 210,277 | -0.03(-2.05%) |
May 19, 2005 | 1.489 | 1.587 | 1.489 | 1.524 | 320,114 | +0.03(+1.79%) |
May 18, 2005 | 1.498 | 1.538 | 1.480 | 1.498 | 404,225 | +0.00(+0.00%) |
May 17, 2005 | 1.524 | 1.565 | 1.435 | 1.498 | 732,840 | -0.05(-3.18%) |
May 16, 2005 | 1.752 | 1.770 | 1.475 | 1.547 | 1,219,834 | -0.19(-11.05%) |
May 13, 2005 | 1.855 | 1.922 | 1.721 | 1.739 | 788,541 | -0.10(-5.35%) |
May 12, 2005 | 1.784 | 2.012 | 1.766 | 1.837 | 2,313,055 | +0.06(+3.27%) |
May 11, 2005 | 1.761 | 1.806 | 1.761 | 1.779 | 839,768 | +0.03(+1.53%) |
May 10, 2005 | 1.779 | 1.833 | 1.743 | 1.752 | 1,326,539 | +0.01(+0.77%) |
May 09, 2005 | 1.676 | 1.855 | 1.542 | 1.739 | 3,062,450 | +0.22(+14.41%) |
May 06, 2005 | 1.158 | 1.600 | 1.122 | 1.520 | 2,823,762 | +0.46(+43.46%) |
May 05, 2005 | 1.100 | 1.158 | 1.046 | 1.059 | 544,485 | -0.04(-3.66%) |
May 04, 2005 | 1.140 | 1.185 | 1.059 | 1.100 | 630,162 | +0.01(+1.23%) |
May 03, 2005 | 1.109 | 1.229 | 1.059 | 1.086 | 1,387,162 | +0.06(+5.65%) |
May 02, 2005 | 0.9164 | 1.082 | 0.9164 | 1.028 | 359,485 | +0.11(+12.19%) |
Apr 29, 2005 | 0.8896 | 0.9164 | 0.8225 | 0.9164 | 271,124 | +0.05(+5.67%) |
Apr 28, 2005 | 0.8941 | 0.8941 | 0.8046 | 0.8672 | 352,774 | -0.03(-3.00%) |
Apr 27, 2005 | 0.8851 | 0.9164 | 0.8225 | 0.8941 | 496,389 | +0.00(+0.00%) |
Apr 26, 2005 | 0.9477 | 0.9477 | 0.8941 | 0.8941 | 336,668 | -0.07(-7.41%) |
Apr 25, 2005 | 0.9745 | 0.9835 | 0.8494 | 0.9656 | 746,262 | -0.02(-2.00%) |
Apr 22, 2005 | 1.033 | 1.055 | 0.9835 | 0.9852 | 519,430 | -0.04(-4.17%) |
Apr 21, 2005 | 1.028 | 1.086 | 1.024 | 1.028 | 920,077 | +0.01(+1.32%) |
Apr 20, 2005 | 1.162 | 1.185 | 0.9835 | 1.015 | 1,352,041 | -0.17(-14.34%) |
Apr 19, 2005 | 1.229 | 1.252 | 1.167 | 1.185 | 439,122 | -0.04(-3.64%) |
Apr 18, 2005 | 1.296 | 1.319 | 1.229 | 1.229 | 187,236 | -0.07(-5.17%) |
Apr 15, 2005 | 1.296 | 1.359 | 1.296 | 1.296 | 220,567 | -0.04(-3.33%) |
Apr 14, 2005 | 1.319 | 1.359 | 1.238 | 1.341 | 276,045 | +0.02(+1.69%) |
Apr 13, 2005 | 1.368 | 1.395 | 1.296 | 1.319 | 153,234 | -0.05(-3.59%) |
Apr 12, 2005 | 1.408 | 1.408 | 1.359 | 1.368 | 159,050 | -0.04(-2.55%) |
Apr 11, 2005 | 1.386 | 1.408 | 1.363 | 1.404 | 155,023 | -0.00(-0.32%) |
Apr 08, 2005 | 1.417 | 1.444 | 1.350 | 1.408 | 301,547 | -0.02(-1.56%) |
Apr 07, 2005 | 1.475 | 1.475 | 1.417 | 1.430 | 476,480 | -0.02(-1.54%) |
Apr 06, 2005 | 1.466 | 1.480 | 1.408 | 1.453 | 333,983 | +0.01(+0.62%) |
Apr 05, 2005 | 1.386 | 1.466 | 1.296 | 1.444 | 418,094 | +0.06(+4.19%) |
Apr 04, 2005 | 1.430 | 1.430 | 1.372 | 1.386 | 247,859 | -0.04(-3.12%) |
Apr 01, 2005 | 1.430 | 1.475 | 1.417 | 1.430 | 375,144 | +0.00(+0.31%) |
Mar 31, 2005 | 1.386 | 1.448 | 1.386 | 1.426 | 334,207 | +0.04(+2.57%) |
Mar 30, 2005 | 1.390 | 1.498 | 1.372 | 1.390 | 243,609 | -0.04(-3.12%) |
Mar 29, 2005 | 1.511 | 1.515 | 1.408 | 1.435 | 109,389 | -0.10(-6.41%) |
Mar 28, 2005 | 1.498 | 1.587 | 1.493 | 1.533 | 165,985 | -0.01(-0.58%) |
Mar 24, 2005 | 1.453 | 1.569 | 1.453 | 1.542 | 321,456 | +0.07(+4.55%) |
Mar 23, 2005 | 1.511 | 1.547 | 1.444 | 1.475 | 265,084 | -0.05(-3.51%) |
Mar 22, 2005 | 1.542 | 1.574 | 1.453 | 1.529 | 338,681 | -0.03(-2.01%) |
Mar 21, 2005 | 1.565 | 1.654 | 1.556 | 1.560 | 177,841 | -0.03(-1.69%) |
Mar 18, 2005 | 1.587 | 1.614 | 1.565 | 1.587 | 171,577 | -0.02(-1.39%) |
Mar 17, 2005 | 1.609 | 1.641 | 1.582 | 1.609 | 146,075 | -0.02(-1.10%) |
Mar 16, 2005 | 1.623 | 1.650 | 1.609 | 1.627 | 176,499 | -0.05(-2.93%) |
Mar 15, 2005 | 1.636 | 1.694 | 1.609 | 1.676 | 256,136 | +0.01(+0.54%) |
Mar 14, 2005 | 1.654 | 1.681 | 1.609 | 1.667 | 329,286 | +0.00(+0.27%) |
Mar 11, 2005 | 1.618 | 1.676 | 1.556 | 1.663 | 675,349 | +0.02(+1.36%) |
Mar 10, 2005 | 1.748 | 1.761 | 1.614 | 1.641 | 677,810 | -0.11(-6.14%) |
Mar 09, 2005 | 1.833 | 1.833 | 1.690 | 1.748 | 1,355,397 | -0.06(-3.22%) |
Mar 08, 2005 | 1.793 | 1.927 | 1.734 | 1.806 | 4,082,073 | +0.12(+7.16%) |
Mar 07, 2005 | 1.685 | 1.721 | 1.632 | 1.685 | 477,375 | -0.01(-0.79%) |
Mar 04, 2005 | 1.699 | 1.712 | 1.627 | 1.699 | 1,195,227 | +0.06(+3.83%) |
Mar 03, 2005 | 1.587 | 1.721 | 1.569 | 1.636 | 871,310 | +0.05(+3.10%) |
Mar 02, 2005 | 1.565 | 1.623 | 1.560 | 1.587 | 1,218,940 | +0.04(+2.31%) |
Mar 01, 2005 | 1.390 | 1.551 | 1.390 | 1.551 | 460,150 | +0.07(+4.52%) |
Feb 28, 2005 | 1.502 | 1.520 | 1.363 | 1.484 | 835,295 | -0.06(-3.77%) |
Feb 25, 2005 | 1.533 | 1.565 | 1.502 | 1.542 | 431,740 | +0.02(+1.17%) |
Feb 24, 2005 | 1.578 | 1.623 | 1.502 | 1.524 | 682,731 | -0.07(-4.48%) |
Feb 23, 2005 | 1.690 | 1.690 | 1.565 | 1.596 | 423,911 | -0.05(-2.99%) |
Feb 22, 2005 | 1.672 | 1.717 | 1.582 | 1.645 | 1,130,802 | -0.03(-1.87%) |
Feb 18, 2005 | 1.721 | 1.761 | 1.654 | 1.676 | 395,053 | -0.03(-1.83%) |
Feb 17, 2005 | 1.788 | 1.828 | 1.694 | 1.708 | 720,313 | -0.05(-2.80%) |
Feb 16, 2005 | 1.734 | 1.788 | 1.712 | 1.757 | 901,062 | +0.04(+2.61%) |
Feb 15, 2005 | 1.676 | 1.833 | 1.676 | 1.712 | 2,043,944 | +0.06(+3.79%) |
Feb 14, 2005 | 1.569 | 1.721 | 1.569 | 1.650 | 4,771,069 | +0.08(+5.13%) |
Feb 11, 2005 | 1.699 | 1.734 | 1.565 | 1.569 | 3,920,338 | -0.13(-7.63%) |
Feb 10, 2005 | 1.989 | 2.056 | 1.690 | 1.699 | 5,318,462 | -0.29(-14.61%) |
Feb 09, 2005 | 2.995 | 2.995 | 1.636 | 1.989 | 12,845,736 | -1.07(-35.04%) |
Feb 08, 2005 | 3.040 | 3.098 | 3.017 | 3.062 | 553,433 | -0.00(-0.15%) |
Feb 07, 2005 | 3.000 | 3.098 | 3.000 | 3.067 | 279,177 | +0.04(+1.18%) |
Feb 04, 2005 | 3.017 | 3.040 | 2.995 | 3.031 | 631,728 | -0.00(-0.15%) |
Feb 03, 2005 | 3.017 | 3.067 | 3.013 | 3.035 | 412,726 | -0.00(-0.15%) |
Feb 02, 2005 | 2.995 | 3.071 | 2.955 | 3.040 | 442,254 | +0.03(+0.89%) |
Feb 01, 2005 | 3.044 | 3.062 | 2.995 | 3.013 | 927,683 | -0.03(-0.88%) |
Jan 31, 2005 | 3.067 | 3.107 | 2.995 | 3.040 | 524,799 | -0.02(-0.73%) |
Jan 28, 2005 | 3.044 | 3.084 | 3.017 | 3.062 | 352,327 | -0.03(-0.87%) |
Jan 27, 2005 | 2.995 | 3.093 | 2.995 | 3.089 | 247,411 | +0.06(+1.92%) |
Jan 26, 2005 | 3.040 | 3.062 | 2.973 | 3.031 | 372,460 | -0.01(-0.44%) |
Jan 25, 2005 | 3.013 | 3.049 | 3.013 | 3.044 | 374,473 | -0.01(-0.44%) |
Jan 24, 2005 | 2.933 | 3.125 | 2.924 | 3.058 | 887,193 | +0.13(+4.27%) |
Jan 21, 2005 | 2.861 | 2.946 | 2.857 | 2.933 | 470,440 | +0.04(+1.55%) |
Jan 20, 2005 | 2.861 | 2.928 | 2.857 | 2.888 | 892,338 | -0.04(-1.37%) |
Jan 19, 2005 | 2.973 | 3.009 | 2.906 | 2.928 | 615,845 | -0.05(-1.65%) |
Jan 18, 2005 | 2.861 | 2.995 | 2.861 | 2.977 | 400,870 | +0.04(+1.37%) |
Jan 14, 2005 | 2.897 | 2.950 | 2.821 | 2.937 | 378,276 | -0.00(-0.15%) |
Jan 13, 2005 | 2.816 | 3.000 | 2.794 | 2.941 | 484,757 | +0.00(+0.00%) |
Jan 12, 2005 | 3.035 | 3.040 | 2.906 | 2.941 | 836,413 | -0.09(-3.09%) |
Jan 11, 2005 | 3.120 | 3.120 | 3.004 | 3.035 | 413,620 | -0.08(-2.72%) |
Jan 10, 2005 | 3.125 | 3.152 | 3.062 | 3.120 | 1,457,627 | -0.00(-0.14%) |
Jan 07, 2005 | 3.138 | 3.174 | 3.004 | 3.125 | 259,715 | -0.02(-0.57%) |
Jan 06, 2005 | 3.062 | 3.169 | 3.062 | 3.143 | 1,289,181 | +0.14(+4.61%) |
Jan 05, 2005 | 3.044 | 3.076 | 2.919 | 3.004 | 447,399 | -0.08(-2.75%) |
Jan 04, 2005 | 3.205 | 3.232 | 2.946 | 3.089 | 1,195,899 | -0.14(-4.29%) |
Jan 03, 2005 | 3.330 | 3.406 | 3.152 | 3.228 | 1,077,338 | -0.10(-3.09%) |
Dec 31, 2004 | 3.353 | 3.357 | 3.308 | 3.330 | 896,141 | -0.05(-1.59%) |
Dec 30, 2004 | 3.397 | 3.420 | 3.375 | 3.384 | 593,251 | -0.04(-1.30%) |
Dec 29, 2004 | 3.330 | 3.438 | 3.330 | 3.429 | 792,792 | +0.05(+1.59%) |
Dec 28, 2004 | 3.388 | 3.438 | 3.362 | 3.375 | 1,023,873 | -0.01(-0.40%) |
Dec 27, 2004 | 3.375 | 3.438 | 3.353 | 3.388 | 1,011,570 | -0.03(-0.79%) |
Dec 23, 2004 | 3.375 | 3.442 | 3.375 | 3.415 | 793,015 | +0.04(+1.19%) |
Dec 22, 2004 | 3.411 | 3.420 | 3.241 | 3.375 | 2,055,129 | -0.04(-1.05%) |
Dec 21, 2004 | 3.397 | 3.460 | 3.353 | 3.411 | 2,489,778 | +0.04(+1.33%) |
Dec 20, 2004 | 3.125 | 3.415 | 3.120 | 3.366 | 3,227,764 | +0.24(+7.73%) |
Dec 17, 2004 | 3.040 | 3.219 | 3.040 | 3.125 | 3,298,229 | +0.11(+3.56%) |
Dec 16, 2004 | 2.906 | 3.152 | 2.906 | 3.017 | 4,539,316 | +0.11(+3.69%) |
Dec 15, 2004 | 2.852 | 2.928 | 2.749 | 2.910 | 1,747,095 | +0.08(+3.01%) |
Dec 14, 2004 | 2.637 | 3.031 | 2.620 | 2.825 | 3,246,554 | +0.15(+5.69%) |
Dec 13, 2004 | 2.584 | 2.727 | 2.548 | 2.673 | 1,380,227 | +0.09(+3.46%) |
Dec 10, 2004 | 2.557 | 2.597 | 2.557 | 2.584 | 687,876 | -0.01(-0.34%) |
Dec 09, 2004 | 2.557 | 2.597 | 2.557 | 2.593 | 709,575 | -0.04(-1.53%) |
Dec 08, 2004 | 2.678 | 2.678 | 2.579 | 2.633 | 867,507 | -0.00(-0.17%) |
Dec 07, 2004 | 2.575 | 2.637 | 2.561 | 2.637 | 1,319,157 | +0.02(+0.85%) |
Dec 06, 2004 | 2.530 | 2.624 | 2.530 | 2.615 | 955,869 | +0.00(+0.00%) |
Dec 03, 2004 | 2.512 | 2.615 | 2.508 | 2.615 | 552,538 | +0.04(+1.74%) |
Dec 02, 2004 | 2.588 | 2.633 | 2.553 | 2.570 | 882,271 | -0.07(-2.71%) |
Dec 01, 2004 | 2.624 | 2.705 | 2.606 | 2.642 | 924,103 | -0.00(-0.17%) |
Nov 30, 2004 | 2.579 | 2.673 | 2.575 | 2.646 | 868,626 | -0.01(-0.34%) |
Nov 29, 2004 | 2.637 | 2.727 | 2.557 | 2.655 | 1,519,145 | -0.03(-1.00%) |
Nov 26, 2004 | 2.682 | 2.749 | 2.637 | 2.682 | 1,207,084 | +0.07(+2.56%) |
Nov 24, 2004 | 2.521 | 2.637 | 2.521 | 2.615 | 1,741,055 | +0.05(+1.92%) |
Nov 23, 2004 | 2.508 | 2.669 | 2.508 | 2.566 | 1,846,641 | +0.08(+3.42%) |
Nov 22, 2004 | 2.257 | 2.566 | 2.235 | 2.481 | 1,973,479 | +0.13(+5.71%) |
Nov 19, 2004 | 2.570 | 2.602 | 2.253 | 2.347 | 5,966,520 | -0.32(-11.91%) |
Nov 18, 2004 | 3.152 | 3.353 | 2.369 | 2.664 | 9,849,054 | -0.32(-10.78%) |
Nov 17, 2004 | 3.026 | 3.152 | 2.973 | 2.986 | 980,923 | -0.12(-3.88%) |
Nov 16, 2004 | 3.084 | 3.125 | 3.022 | 3.107 | 895,917 | -0.02(-0.71%) |
Nov 15, 2004 | 3.129 | 3.174 | 3.107 | 3.129 | 870,863 | -0.04(-1.13%) |
Nov 12, 2004 | 3.152 | 3.196 | 3.129 | 3.165 | 569,092 | -0.01(-0.42%) |
Nov 11, 2004 | 3.174 | 3.241 | 3.129 | 3.178 | 699,061 | -0.04(-1.25%) |
Nov 10, 2004 | 3.210 | 3.348 | 3.156 | 3.219 | 2,013,521 | +0.05(+1.69%) |
Nov 09, 2004 | 3.111 | 3.223 | 3.107 | 3.165 | 1,458,298 | +0.04(+1.14%) |
Nov 08, 2004 | 3.129 | 3.286 | 3.084 | 3.129 | 1,800,559 | +0.05(+1.74%) |
Nov 05, 2004 | 3.286 | 3.599 | 2.973 | 3.076 | 8,001,964 | +0.17(+5.68%) |
Nov 04, 2004 | 2.682 | 2.915 | 2.508 | 2.910 | 2,759,113 | +0.21(+7.60%) |
Nov 03, 2004 | 2.852 | 2.906 | 2.503 | 2.705 | 1,798,546 | -0.19(-6.64%) |
Nov 02, 2004 | 2.959 | 2.964 | 2.749 | 2.897 | 1,477,313 | -0.11(-3.57%) |
Nov 01, 2004 | 2.995 | 3.107 | 2.865 | 3.004 | 1,283,813 | -0.12(-3.86%) |
Oct 29, 2004 | 3.129 | 3.152 | 2.973 | 3.125 | 1,371,950 | -0.01(-0.29%) |
Oct 28, 2004 | 3.022 | 3.196 | 3.022 | 3.134 | 2,261,604 | +0.12(+3.85%) |
Oct 27, 2004 | 3.129 | 3.129 | 2.722 | 3.017 | 2,242,142 | -0.11(-3.57%) |
Oct 26, 2004 | 3.129 | 3.286 | 3.031 | 3.129 | 3,280,781 | +0.07(+2.19%) |
Oct 25, 2004 | 2.879 | 3.107 | 2.767 | 3.062 | 3,881,191 | +0.19(+6.53%) |
Oct 22, 2004 | 2.539 | 2.892 | 2.539 | 2.874 | 4,930,343 | +0.32(+12.61%) |
Oct 21, 2004 | 2.360 | 2.579 | 2.307 | 2.553 | 3,473,610 | +0.18(+7.74%) |
Oct 20, 2004 | 2.682 | 2.727 | 2.137 | 2.369 | 8,047,376 | -0.21(-7.99%) |
Oct 19, 2004 | 1.788 | 2.772 | 1.788 | 2.575 | 13,835,608 | +0.64(+33.33%) |
Oct 18, 2004 | 8.359 | 8.359 | 1.145 | 1.931 | 27,609,026 | -7.72(-80.00%) |
Oct 15, 2004 | 9.611 | 9.723 | 9.611 | 9.656 | 162,629 | +0.04(+0.47%) |
Oct 14, 2004 | 9.656 | 9.683 | 9.580 | 9.611 | 138,246 | -0.05(-0.56%) |
Oct 13, 2004 | 9.866 | 9.928 | 9.638 | 9.665 | 288,796 | -0.27(-2.74%) |
Oct 12, 2004 | 9.906 | 9.937 | 9.835 | 9.937 | 157,484 | +0.02(+0.18%) |
Oct 11, 2004 | 9.861 | 9.933 | 9.772 | 9.920 | 125,495 | +0.08(+0.82%) |
Oct 08, 2004 | 9.817 | 9.893 | 9.799 | 9.839 | 162,182 | +0.00(+0.00%) |
Oct 07, 2004 | 9.790 | 9.879 | 9.790 | 9.839 | 210,277 | -0.02(-0.18%) |
Oct 06, 2004 | 9.790 | 9.875 | 9.785 | 9.857 | 227,950 | +0.02(+0.23%) |
Oct 05, 2004 | 9.857 | 9.884 | 9.790 | 9.835 | 259,715 | -0.03(-0.32%) |
Oct 04, 2004 | 9.870 | 9.897 | 9.759 | 9.866 | 231,752 | +0.02(+0.23%) |