Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 1.491 | 1.534 | 1.477 | 1.496 | 3,712 | +0.00(+0.32%) |
Sep 29, 2005 | 1.492 | 1.492 | 1.491 | 1.491 | 1,091 | -0.00(-0.32%) |
Sep 28, 2005 | 1.491 | 1.544 | 1.491 | 1.496 | 10,974 | +0.02(+1.30%) |
Sep 27, 2005 | 1.457 | 1.534 | 1.457 | 1.477 | 14,134 | -0.07(-4.36%) |
Sep 26, 2005 | 1.515 | 1.544 | 1.448 | 1.544 | 27,360 | +0.02(+1.58%) |
Sep 23, 2005 | 1.520 | 1.554 | 1.515 | 1.520 | 16,585 | +0.00(+0.32%) |
Sep 22, 2005 | 1.520 | 1.539 | 1.515 | 1.515 | 24,073 | +0.00(+0.00%) |
Sep 21, 2005 | 1.583 | 1.583 | 1.515 | 1.515 | 6,168 | -0.01(-0.63%) |
Sep 20, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 1.531 | 1.578 | 1.525 | 1.525 | 2,858 | -0.00(-0.31%) |
Sep 16, 2005 | 1.530 | 1.530 | 1.530 | 1.530 | 6,049 | -0.06(-3.64%) |
Sep 15, 2005 | 1.530 | 1.587 | 1.530 | 1.587 | 1,871 | +0.07(+4.76%) |
Sep 14, 2005 | 1.515 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 1.520 | 1.520 | 1.496 | 1.515 | 16,943 | -0.00(-0.32%) |
Sep 12, 2005 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 1.587 | 1.587 | 1.520 | 1.520 | 1,663 | -0.02(-1.25%) |
Sep 08, 2005 | 1.597 | 1.597 | 1.539 | 1.539 | 18,034 | -0.00(-0.31%) |
Sep 07, 2005 | 1.611 | 1.611 | 1.544 | 1.544 | 3,222 | +0.01(+0.94%) |
Sep 06, 2005 | 1.578 | 1.578 | 1.530 | 1.530 | 6,860 | -0.02(-1.24%) |
Sep 02, 2005 | 1.549 | 1.549 | 1.549 | 1.549 | 1,455 | -0.01(-0.92%) |
Sep 01, 2005 | 1.568 | 1.568 | 1.563 | 1.563 | 2,068 | -0.01(-0.61%) |
Aug 31, 2005 | 1.660 | 1.660 | 1.573 | 1.573 | 2,494 | +0.00(+0.31%) |
Aug 30, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 1.578 | 1.578 | 1.568 | 1.568 | 5,405 | -0.01(-0.91%) |
Aug 26, 2005 | 1.655 | 1.655 | 1.583 | 1.583 | 415 | +0.00(+0.30%) |
Aug 25, 2005 | 1.578 | 1.626 | 1.578 | 1.578 | 3,648 | +0.00(+0.00%) |
Aug 24, 2005 | 1.611 | 1.611 | 1.578 | 1.578 | 6,236 | -0.03(-2.06%) |
Aug 23, 2005 | 1.611 | 1.611 | 1.611 | 1.611 | 311 | +0.04(+2.73%) |
Aug 22, 2005 | 1.573 | 1.573 | 1.568 | 1.568 | 24,537 | +0.00(+0.00%) |
Aug 19, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 686 | +0.00(+0.00%) |
Aug 18, 2005 | 1.568 | 1.568 | 1.568 | 1.568 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 1.587 | 1.587 | 1.563 | 1.568 | 3,897 | +0.00(+0.31%) |
Aug 16, 2005 | 1.563 | 1.573 | 1.563 | 1.563 | 5,405 | -0.03(-1.81%) |
Aug 15, 2005 | 1.587 | 1.660 | 1.587 | 1.592 | 15,799 | +0.06(+3.76%) |
Aug 12, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 1.530 | 1.568 | 1.525 | 1.534 | 15,853 | +0.00(+0.00%) |
Aug 09, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 2,157 | -0.00(-0.31%) |
Aug 08, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 1.515 | 1.539 | 1.515 | 1.539 | 17,618 | +0.00(+0.00%) |
Aug 04, 2005 | 1.578 | 1.578 | 1.515 | 1.539 | 10,238 | +0.01(+0.63%) |
Aug 03, 2005 | 1.525 | 1.532 | 1.525 | 1.530 | 5,365 | +0.00(+0.00%) |
Aug 02, 2005 | 1.534 | 1.578 | 1.530 | 1.530 | 27,951 | -0.01(-0.62%) |
Aug 01, 2005 | 1.530 | 1.539 | 1.530 | 1.539 | 2,663 | +0.01(+0.63%) |
Jul 29, 2005 | 1.539 | 1.549 | 1.530 | 1.530 | 6,723 | -0.01(-0.93%) |
Jul 28, 2005 | 1.534 | 1.563 | 1.525 | 1.544 | 8,731 | +0.01(+0.63%) |
Jul 27, 2005 | 1.534 | 1.534 | 1.534 | 1.534 | 623 | +0.00(+0.00%) |
Jul 26, 2005 | 1.530 | 1.539 | 1.530 | 1.534 | 5,105 | -0.02(-1.54%) |
Jul 25, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 1,039 | -0.02(-1.22%) |
Jul 21, 2005 | 1.539 | 1.578 | 1.530 | 1.578 | 14,656 | +0.01(+0.92%) |
Jul 20, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 1.578 | 1.578 | 1.544 | 1.563 | 12,265 | +0.04(+2.52%) |
Jul 15, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 1,725 | +0.00(+0.00%) |
Jul 14, 2005 | 1.525 | 1.525 | 1.525 | 1.525 | 2,658 | -0.00(-0.31%) |
Jul 13, 2005 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 1.515 | 1.530 | 1.515 | 1.530 | 3,313 | -0.03(-2.15%) |
Jul 11, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 8,315 | +0.02(+1.56%) |
Jul 08, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 4,078 | -0.04(-2.44%) |
Jul 07, 2005 | 1.491 | 1.578 | 1.491 | 1.578 | 3,411 | +0.06(+4.13%) |
Jul 06, 2005 | 1.558 | 1.558 | 1.515 | 1.515 | 21,506 | -0.06(-4.08%) |
Jul 05, 2005 | 1.587 | 1.587 | 1.580 | 1.580 | 3,118 | -0.00(-0.18%) |
Jul 01, 2005 | 1.583 | 1.583 | 1.583 | 1.583 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 1.583 | 1.583 | 1.583 | 1.583 | 3,118 | +0.01(+0.92%) |
Jun 29, 2005 | 1.554 | 1.568 | 1.554 | 1.568 | 14,843 | +0.02(+1.18%) |
Jun 28, 2005 | 1.547 | 1.550 | 1.547 | 1.550 | 877 | +0.01(+0.69%) |
Jun 27, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 1.553 | 1.553 | 1.539 | 1.539 | 5,791 | -0.01(-0.62%) |
Jun 23, 2005 | 1.544 | 1.549 | 1.544 | 1.549 | 484 | -0.01(-0.89%) |
Jun 22, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 1.544 | 1.563 | 1.544 | 1.563 | 8,968 | -0.01(-0.95%) |
Jun 20, 2005 | 1.534 | 1.578 | 1.530 | 1.578 | 30,040 | +0.04(+2.53%) |
Jun 17, 2005 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 1.522 | 1.539 | 1.501 | 1.539 | 3,860 | -0.05(-3.06%) |
Jun 15, 2005 | 1.611 | 1.611 | 1.583 | 1.587 | 1,039 | +0.09(+5.77%) |
Jun 14, 2005 | 1.611 | 1.611 | 1.501 | 1.501 | 2,758 | -0.17(-10.09%) |
Jun 13, 2005 | 1.587 | 1.669 | 1.563 | 1.669 | 4,359 | +0.11(+6.77%) |
Jun 10, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 1.563 | 1.563 | 1.563 | 1.563 | 415 | +0.07(+4.50%) |
Jun 08, 2005 | 1.496 | 1.539 | 1.496 | 1.496 | 7,084 | +0.00(+0.00%) |
Jun 07, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
May 31, 2005 | 1.496 | 1.496 | 1.496 | 1.496 | 0 | +0.00(+0.00%) |
May 27, 2005 | 1.515 | 1.515 | 1.496 | 1.496 | 1,663 | +0.00(+0.32%) |
May 26, 2005 | 1.491 | 1.491 | 1.491 | 1.491 | 0 | +0.00(+0.00%) |
May 25, 2005 | 1.539 | 1.539 | 1.491 | 1.491 | 3,222 | +0.00(+0.00%) |
May 24, 2005 | 1.491 | 1.491 | 1.491 | 1.491 | 4,157 | -0.02(-1.59%) |
May 23, 2005 | 1.664 | 1.664 | 1.515 | 1.515 | 24,389 | +0.02(+1.61%) |
May 20, 2005 | 1.520 | 1.573 | 1.491 | 1.491 | 8,980 | -0.06(-3.67%) |
May 19, 2005 | 1.548 | 1.548 | 1.548 | 1.548 | 985 | -0.04(-2.49%) |
May 18, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 415 | +0.09(+5.77%) |
May 17, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 0 | +0.00(+0.00%) |
May 16, 2005 | 1.501 | 1.501 | 1.501 | 1.501 | 1,010 | +0.00(+0.00%) |
May 13, 2005 | 1.972 | 1.972 | 1.972 | 1.501 | 16,793 | -0.01(-0.95%) |
May 12, 2005 | 1.472 | 1.563 | 1.472 | 1.515 | 3,363 | +0.05(+3.24%) |
May 11, 2005 | 1.468 | 1.468 | 1.468 | 1.468 | 1,611 | +0.02(+1.70%) |
May 10, 2005 | 1.506 | 1.506 | 1.443 | 1.443 | 6,538 | -0.07(-4.76%) |
May 09, 2005 | 1.503 | 1.515 | 1.503 | 1.515 | 7,899 | +0.00(+0.00%) |
May 06, 2005 | 1.583 | 1.587 | 1.491 | 1.515 | 9,727 | -0.07(-4.43%) |
May 05, 2005 | 1.585 | 1.585 | 1.585 | 1.585 | 218 | -0.00(-0.12%) |
May 04, 2005 | 1.491 | 1.587 | 1.472 | 1.587 | 4,989 | +0.11(+7.14%) |
May 03, 2005 | 1.491 | 1.583 | 1.443 | 1.482 | 7,172 | -0.03(-2.22%) |
May 02, 2005 | 1.515 | 1.515 | 1.515 | 1.515 | 1,309 | -0.07(-4.55%) |
Apr 29, 2005 | 1.587 | 1.587 | 1.510 | 1.587 | 10,508 | +0.00(+0.00%) |
Apr 28, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 415 | +0.08(+5.10%) |
Apr 25, 2005 | 1.510 | 1.510 | 1.510 | 1.510 | 3,538 | -0.27(-15.14%) |
Apr 22, 2005 | 1.732 | 1.780 | 1.732 | 1.780 | 6,444 | +0.08(+4.82%) |
Apr 21, 2005 | 1.539 | 1.804 | 1.539 | 1.698 | 38,395 | +0.16(+10.31%) |
Apr 20, 2005 | 1.563 | 1.563 | 1.539 | 1.539 | 2,509 | -0.08(-4.76%) |
Apr 19, 2005 | 1.621 | 1.631 | 1.616 | 1.616 | 3,446 | -0.01(-0.88%) |
Apr 18, 2005 | 1.611 | 1.631 | 1.578 | 1.631 | 5,432 | +0.00(+0.00%) |
Apr 15, 2005 | 1.727 | 1.751 | 1.578 | 1.631 | 29,312 | -0.11(-6.35%) |
Apr 14, 2005 | 1.741 | 1.741 | 1.741 | 1.741 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.655 | 1.741 | 1.650 | 1.741 | 5,889 | +0.11(+6.47%) |
Apr 12, 2005 | 1.635 | 1.635 | 1.635 | 1.635 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 1.674 | 1.674 | 1.635 | 1.635 | 4,157 | -0.08(-4.49%) |
Apr 08, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.592 | 1.712 | 1.592 | 1.712 | 5,319 | +0.05(+2.89%) |
Apr 06, 2005 | 1.712 | 1.727 | 1.664 | 1.664 | 3,742 | +0.03(+1.76%) |
Apr 05, 2005 | 1.653 | 1.660 | 1.635 | 1.635 | 1,579 | +0.05(+3.31%) |
Apr 04, 2005 | 1.539 | 1.583 | 1.539 | 1.583 | 5,881 | +0.04(+2.84%) |
Apr 01, 2005 | 1.635 | 1.635 | 1.539 | 1.539 | 7,714 | -0.17(-9.86%) |
Mar 31, 2005 | 1.635 | 1.708 | 1.510 | 1.708 | 36,285 | +0.02(+1.14%) |
Mar 30, 2005 | 1.688 | 1.688 | 1.688 | 1.688 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 1.607 | 1.688 | 1.607 | 1.688 | 1,507 | +0.00(+0.00%) |
Mar 28, 2005 | 1.607 | 1.688 | 1.607 | 1.688 | 15,305 | +0.05(+2.93%) |
Mar 24, 2005 | 1.664 | 1.664 | 1.626 | 1.640 | 2,698 | -0.04(-2.29%) |
Mar 23, 2005 | 1.679 | 1.679 | 1.679 | 1.679 | 207 | -0.01(-0.85%) |
Mar 22, 2005 | 1.698 | 1.698 | 1.693 | 1.693 | 3,353 | +0.01(+0.86%) |
Mar 21, 2005 | 1.679 | 1.679 | 1.655 | 1.679 | 3,093 | -0.04(-2.24%) |
Mar 18, 2005 | 1.631 | 1.722 | 1.631 | 1.717 | 1,455 | -0.01(-0.56%) |
Mar 17, 2005 | 1.708 | 1.727 | 1.708 | 1.727 | 2,702 | +0.02(+1.13%) |
Mar 16, 2005 | 1.712 | 1.712 | 1.708 | 1.708 | 6,236 | -0.00(-0.28%) |
Mar 15, 2005 | 1.722 | 1.722 | 1.712 | 1.712 | 4,365 | +0.00(+0.28%) |
Mar 14, 2005 | 1.544 | 1.708 | 1.544 | 1.708 | 3,051 | +0.01(+0.57%) |
Mar 11, 2005 | 1.688 | 1.698 | 1.688 | 1.698 | 513 | -0.05(-3.02%) |
Mar 10, 2005 | 1.761 | 1.768 | 1.751 | 1.751 | 4,997 | -0.05(-2.70%) |
Mar 09, 2005 | 1.794 | 1.799 | 1.794 | 1.799 | 704 | -0.05(-2.83%) |
Mar 08, 2005 | 1.799 | 1.852 | 1.799 | 1.852 | 3,922 | +0.00(+0.00%) |
Mar 07, 2005 | 1.833 | 1.876 | 1.828 | 1.852 | 13,720 | +0.10(+5.48%) |
Mar 04, 2005 | 1.809 | 1.809 | 1.741 | 1.756 | 1,991 | +0.03(+1.96%) |
Mar 03, 2005 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 1.717 | 1.770 | 1.717 | 1.722 | 6,914 | +0.07(+4.37%) |
Mar 01, 2005 | 1.799 | 1.813 | 1.525 | 1.650 | 43,904 | -0.14(-8.04%) |
Feb 28, 2005 | 1.809 | 1.809 | 1.684 | 1.794 | 9,563 | -0.01(-0.80%) |
Feb 25, 2005 | 1.837 | 1.866 | 1.809 | 1.809 | 10,837 | +0.05(+2.73%) |
Feb 24, 2005 | 1.919 | 1.919 | 1.674 | 1.761 | 16,473 | -0.16(-8.50%) |
Feb 23, 2005 | 1.924 | 1.938 | 1.780 | 1.924 | 13,569 | -0.03(-1.48%) |
Feb 22, 2005 | 1.982 | 1.991 | 1.953 | 1.953 | 8,168 | -0.03(-1.48%) |
Feb 18, 2005 | 1.982 | 2.020 | 1.982 | 1.982 | 18,377 | +0.00(+0.24%) |
Feb 17, 2005 | 2.006 | 2.006 | 1.977 | 1.977 | 1,833 | -0.05(-2.35%) |
Feb 16, 2005 | 2.059 | 2.088 | 1.967 | 2.025 | 27,907 | +0.20(+10.79%) |
Feb 15, 2005 | 1.876 | 1.876 | 1.785 | 1.828 | 16,165 | -0.07(-3.55%) |
Feb 14, 2005 | 2.006 | 2.006 | 1.684 | 1.895 | 20,078 | -0.13(-6.19%) |
Feb 11, 2005 | 2.020 | 2.020 | 2.020 | 2.020 | 207 | -0.03(-1.41%) |
Feb 10, 2005 | 2.040 | 2.054 | 2.040 | 2.049 | 6,536 | +0.04(+1.91%) |
Feb 09, 2005 | 1.977 | 2.064 | 1.977 | 2.011 | 18,346 | -0.00(-0.24%) |
Feb 08, 2005 | 1.977 | 2.131 | 1.977 | 2.015 | 17,729 | +0.06(+3.20%) |
Feb 07, 2005 | 2.030 | 2.030 | 1.953 | 1.953 | 1,719 | -0.08(-3.79%) |
Feb 04, 2005 | 1.963 | 2.092 | 1.958 | 2.030 | 9,430 | +0.06(+2.93%) |
Feb 03, 2005 | 2.040 | 2.040 | 1.915 | 1.972 | 13,124 | -0.09(-4.41%) |
Feb 02, 2005 | 2.064 | 2.064 | 1.987 | 2.063 | 8,743 | +0.09(+4.36%) |
Feb 01, 2005 | 1.895 | 2.083 | 1.895 | 1.977 | 17,092 | +0.11(+5.96%) |
Jan 31, 2005 | 1.804 | 1.871 | 1.804 | 1.866 | 18,173 | +0.04(+2.08%) |
Jan 28, 2005 | 1.765 | 1.837 | 1.765 | 1.828 | 36,797 | +0.06(+3.54%) |
Jan 27, 2005 | 1.828 | 1.852 | 1.631 | 1.765 | 18,606 | -0.06(-3.17%) |
Jan 26, 2005 | 1.592 | 1.905 | 1.592 | 1.823 | 115,249 | +0.02(+1.07%) |
Jan 25, 2005 | 1.789 | 1.823 | 1.751 | 1.804 | 50,858 | +0.04(+2.46%) |
Jan 24, 2005 | 1.669 | 1.765 | 1.669 | 1.761 | 21,412 | +0.09(+5.48%) |
Jan 21, 2005 | 1.660 | 1.669 | 1.635 | 1.669 | 14,219 | +0.02(+1.46%) |
Jan 20, 2005 | 1.617 | 1.655 | 1.617 | 1.645 | 24,375 | -0.01(-0.87%) |
Jan 19, 2005 | 1.655 | 1.660 | 1.607 | 1.660 | 14,034 | +0.10(+6.23%) |
Jan 18, 2005 | 1.544 | 1.622 | 1.544 | 1.562 | 17,244 | +0.04(+2.71%) |
Jan 14, 2005 | 1.484 | 1.544 | 1.484 | 1.521 | 15,282 | +0.04(+2.79%) |
Jan 13, 2005 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 1.553 | 1.553 | 1.480 | 1.480 | 5,206 | -0.00(-0.15%) |
Jan 10, 2005 | 1.480 | 1.553 | 1.461 | 1.482 | 18,772 | +0.00(+0.15%) |
Jan 07, 2005 | 1.448 | 1.535 | 1.434 | 1.480 | 13,164 | +0.03(+2.22%) |
Jan 06, 2005 | 1.429 | 1.480 | 1.402 | 1.448 | 18,991 | +0.01(+0.64%) |
Jan 05, 2005 | 1.507 | 1.507 | 1.383 | 1.438 | 49,800 | -0.09(-5.71%) |
Jan 04, 2005 | 1.535 | 1.535 | 1.420 | 1.526 | 20,119 | -0.00(-0.30%) |
Jan 03, 2005 | 1.544 | 1.544 | 1.526 | 1.530 | 4,898 | +0.01(+0.91%) |
Dec 31, 2004 | 1.594 | 1.603 | 1.500 | 1.516 | 19,209 | +0.05(+3.44%) |
Dec 30, 2004 | 1.512 | 1.512 | 1.374 | 1.466 | 16,371 | +0.04(+3.13%) |
Dec 29, 2004 | 1.443 | 1.443 | 1.379 | 1.422 | 32,524 | +0.01(+1.01%) |
Dec 28, 2004 | 1.402 | 1.433 | 1.402 | 1.407 | 25,539 | +0.01(+1.05%) |
Dec 27, 2004 | 1.402 | 1.402 | 1.376 | 1.393 | 31,869 | -0.02(-1.62%) |
Dec 23, 2004 | 1.420 | 1.425 | 1.402 | 1.416 | 22,047 | -0.03(-2.22%) |
Dec 22, 2004 | 1.448 | 1.448 | 1.448 | 1.448 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 1.420 | 1.448 | 1.420 | 1.448 | 3,056 | +0.01(+0.64%) |
Dec 20, 2004 | 1.471 | 1.471 | 1.425 | 1.438 | 8,076 | -0.03(-2.18%) |
Dec 17, 2004 | 1.463 | 1.475 | 1.463 | 1.471 | 654 | +0.00(+0.00%) |
Dec 16, 2004 | 1.498 | 1.498 | 1.471 | 1.471 | 3,274 | -0.02(-1.23%) |
Dec 15, 2004 | 1.489 | 1.489 | 1.489 | 1.489 | 1,091 | -0.02(-1.52%) |
Dec 14, 2004 | 1.493 | 1.512 | 1.493 | 1.512 | 6,548 | +0.00(+0.30%) |
Dec 13, 2004 | 1.507 | 1.507 | 1.507 | 1.507 | 2,619 | +0.03(+1.86%) |
Dec 10, 2004 | 1.475 | 1.512 | 1.475 | 1.480 | 12,224 | +0.01(+0.94%) |
Dec 09, 2004 | 1.374 | 1.466 | 1.374 | 1.466 | 4,365 | -0.03(-2.14%) |
Dec 08, 2004 | 1.498 | 1.498 | 1.498 | 1.498 | 218 | -0.01(-0.91%) |
Dec 07, 2004 | 1.523 | 1.599 | 1.470 | 1.512 | 13,097 | -0.03(-1.79%) |
Dec 06, 2004 | 1.471 | 1.539 | 1.471 | 1.539 | 11,787 | +0.07(+4.67%) |
Dec 03, 2004 | 1.471 | 1.471 | 1.471 | 1.471 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.466 | 1.503 | 1.466 | 1.471 | 7,421 | +0.05(+3.22%) |
Dec 01, 2004 | 1.351 | 1.512 | 1.351 | 1.425 | 4,584 | -0.01(-0.96%) |
Nov 30, 2004 | 1.438 | 1.438 | 1.438 | 1.438 | 1,309 | +0.00(+0.00%) |
Nov 29, 2004 | 1.438 | 1.438 | 1.438 | 1.438 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 1.351 | 1.438 | 1.351 | 1.438 | 873 | +0.00(+0.00%) |
Nov 24, 2004 | 1.397 | 1.438 | 1.388 | 1.438 | 21,392 | -0.02(-1.57%) |
Nov 23, 2004 | 1.374 | 1.461 | 1.374 | 1.461 | 19,645 | +0.07(+4.93%) |
Nov 22, 2004 | 1.429 | 1.429 | 1.393 | 1.393 | 3,929 | -0.04(-2.88%) |
Nov 19, 2004 | 1.489 | 1.489 | 1.361 | 1.434 | 27,940 | -0.05(-3.69%) |
Nov 18, 2004 | 1.402 | 1.503 | 1.374 | 1.489 | 15,280 | +0.08(+5.86%) |
Nov 17, 2004 | 1.603 | 1.603 | 1.301 | 1.406 | 44,967 | -0.11(-6.97%) |
Nov 16, 2004 | 1.713 | 1.713 | 1.466 | 1.512 | 73,562 | -0.32(-17.50%) |
Nov 15, 2004 | 1.832 | 1.924 | 1.832 | 1.832 | 7,421 | +0.01(+0.76%) |
Nov 12, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 2,619 | +0.04(+2.06%) |
Nov 11, 2004 | 1.787 | 1.787 | 1.782 | 1.782 | 436 | +0.00(+0.26%) |
Nov 10, 2004 | 1.777 | 1.777 | 1.777 | 1.777 | 654 | -0.00(-0.26%) |
Nov 09, 2004 | 1.782 | 1.782 | 1.782 | 1.782 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 1.695 | 1.782 | 1.695 | 1.782 | 4,365 | +0.11(+6.57%) |
Nov 05, 2004 | 1.672 | 1.672 | 1.567 | 1.672 | 5,457 | +0.11(+6.73%) |
Nov 04, 2004 | 1.649 | 1.649 | 1.567 | 1.567 | 654 | -0.17(-10.00%) |
Nov 03, 2004 | 1.649 | 1.750 | 1.466 | 1.741 | 11,787 | +0.09(+5.27%) |
Nov 02, 2004 | 1.654 | 1.654 | 1.654 | 1.654 | 218 | -0.11(-6.24%) |
Nov 01, 2004 | 1.658 | 1.764 | 1.580 | 1.764 | 6,112 | +0.10(+6.06%) |
Oct 29, 2004 | 1.571 | 1.764 | 1.571 | 1.663 | 25,757 | +0.10(+6.14%) |
Oct 28, 2004 | 1.558 | 1.658 | 1.223 | 1.567 | 29,687 | -0.03(-1.72%) |
Oct 27, 2004 | 1.681 | 1.713 | 1.535 | 1.594 | 28,377 | -0.06(-3.87%) |
Oct 26, 2004 | 1.603 | 1.668 | 1.603 | 1.658 | 34,489 | +0.05(+3.43%) |
Oct 25, 2004 | 1.603 | 1.603 | 1.603 | 1.603 | 4,584 | -0.07(-4.11%) |
Oct 22, 2004 | 1.672 | 1.672 | 1.672 | 1.672 | 654 | +0.00(+0.00%) |
Oct 21, 2004 | 1.764 | 1.764 | 1.672 | 1.672 | 4,802 | +0.00(+0.00%) |
Oct 20, 2004 | 1.677 | 1.677 | 1.672 | 1.672 | 873 | -0.00(-0.27%) |
Oct 19, 2004 | 1.677 | 1.677 | 1.677 | 1.677 | 1,309 | +0.00(+0.27%) |
Oct 18, 2004 | 1.805 | 1.805 | 1.672 | 1.672 | 6,330 | +0.00(+0.00%) |
Oct 15, 2004 | 1.626 | 1.782 | 1.580 | 1.672 | 6,766 | +0.05(+2.82%) |
Oct 14, 2004 | 1.626 | 1.626 | 1.626 | 1.626 | 218 | -0.07(-4.05%) |
Oct 13, 2004 | 1.649 | 1.695 | 1.645 | 1.695 | 2,401 | +0.04(+2.49%) |
Oct 12, 2004 | 1.663 | 1.663 | 1.654 | 1.654 | 3,056 | -0.04(-2.43%) |
Oct 11, 2004 | 1.695 | 1.695 | 1.695 | 1.695 | 654 | -0.01(-0.80%) |
Oct 08, 2004 | 1.626 | 1.709 | 1.626 | 1.709 | 654 | -0.05(-3.12%) |
Oct 07, 2004 | 1.764 | 1.764 | 1.764 | 1.764 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 1.718 | 1.764 | 1.700 | 1.764 | 1,746 | +0.04(+2.12%) |
Oct 05, 2004 | 1.718 | 1.727 | 1.718 | 1.727 | 1,528 | +0.09(+5.31%) |
Oct 04, 2004 | 1.718 | 1.718 | 1.640 | 1.640 | 873 | -0.09(-5.29%) |