Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.797 | 2.833 | 2.750 | 2.831 | 2,530,496 | +0.03(+1.22%) |
Sep 29, 2005 | 2.797 | 2.797 | 2.731 | 2.797 | 2,686,048 | +0.01(+0.41%) |
Sep 28, 2005 | 2.778 | 2.814 | 2.773 | 2.786 | 3,759,624 | +0.03(+1.03%) |
Sep 27, 2005 | 2.807 | 2.816 | 2.704 | 2.757 | 6,590,680 | -0.07(-2.35%) |
Sep 26, 2005 | 2.816 | 2.831 | 2.755 | 2.824 | 6,349,705 | -0.01(-0.40%) |
Sep 23, 2005 | 2.835 | 2.877 | 2.818 | 2.835 | 6,623,900 | +0.02(+0.88%) |
Sep 22, 2005 | 2.826 | 2.828 | 2.723 | 2.811 | 7,663,729 | +0.01(+0.34%) |
Sep 21, 2005 | 2.704 | 2.833 | 2.695 | 2.801 | 5,683,202 | +0.10(+3.72%) |
Sep 20, 2005 | 2.714 | 2.782 | 2.676 | 2.701 | 6,483,111 | +0.02(+0.92%) |
Sep 19, 2005 | 2.701 | 2.718 | 2.647 | 2.676 | 4,714,031 | -0.00(-0.07%) |
Sep 16, 2005 | 2.625 | 2.744 | 2.625 | 2.678 | 6,577,498 | +0.06(+2.47%) |
Sep 15, 2005 | 2.598 | 2.634 | 2.581 | 2.613 | 3,452,738 | +0.09(+3.45%) |
Sep 14, 2005 | 2.555 | 2.560 | 2.488 | 2.526 | 1,857,665 | -0.01(-0.37%) |
Sep 13, 2005 | 2.528 | 2.570 | 2.515 | 2.536 | 2,386,017 | -0.01(-0.22%) |
Sep 12, 2005 | 2.596 | 2.606 | 2.530 | 2.541 | 4,575,352 | -0.07(-2.83%) |
Sep 09, 2005 | 2.551 | 2.634 | 2.545 | 2.615 | 5,153,797 | +0.06(+2.53%) |
Sep 08, 2005 | 2.498 | 2.556 | 2.494 | 2.551 | 4,604,881 | +0.05(+2.13%) |
Sep 07, 2005 | 2.522 | 2.555 | 2.496 | 2.498 | 3,902,522 | -0.03(-1.35%) |
Sep 06, 2005 | 2.465 | 2.537 | 2.465 | 2.532 | 6,267,974 | +0.13(+5.37%) |
Sep 02, 2005 | 2.371 | 2.409 | 2.336 | 2.403 | 7,482,338 | +0.13(+5.58%) |
Sep 01, 2005 | 2.314 | 2.323 | 2.251 | 2.276 | 4,574,298 | -0.02(-1.07%) |
Aug 31, 2005 | 2.240 | 2.300 | 2.240 | 2.300 | 3,023,518 | +0.09(+3.85%) |
Aug 30, 2005 | 2.219 | 2.238 | 2.198 | 2.215 | 2,514,150 | +0.01(+0.43%) |
Aug 29, 2005 | 2.124 | 2.219 | 2.124 | 2.206 | 3,847,156 | +0.03(+1.39%) |
Aug 26, 2005 | 2.175 | 2.245 | 2.134 | 2.175 | 2,583,226 | -0.08(-3.61%) |
Aug 25, 2005 | 2.158 | 2.257 | 2.116 | 2.257 | 4,097,621 | +0.10(+4.57%) |
Aug 24, 2005 | 2.190 | 2.219 | 2.134 | 2.158 | 3,163,779 | -0.09(-3.89%) |
Aug 23, 2005 | 2.274 | 2.274 | 2.204 | 2.245 | 3,648,365 | -0.04(-1.74%) |
Aug 22, 2005 | 2.255 | 2.295 | 2.238 | 2.285 | 5,285,621 | +0.11(+5.24%) |
Aug 19, 2005 | 2.261 | 2.291 | 2.096 | 2.171 | 9,528,777 | -0.09(-4.10%) |
Aug 18, 2005 | 2.314 | 2.323 | 2.261 | 2.264 | 8,401,417 | -0.05(-2.29%) |
Aug 17, 2005 | 2.299 | 2.333 | 2.295 | 2.317 | 3,620,418 | +0.02(+0.91%) |
Aug 16, 2005 | 2.399 | 2.399 | 2.289 | 2.297 | 9,718,604 | -0.07(-3.04%) |
Aug 15, 2005 | 2.306 | 2.386 | 2.276 | 2.369 | 6,911,276 | +0.13(+5.85%) |
Aug 12, 2005 | 2.162 | 2.247 | 2.088 | 2.238 | 7,604,144 | -0.01(-0.25%) |
Aug 11, 2005 | 2.276 | 2.409 | 2.181 | 2.244 | 11,229,308 | -0.14(-5.96%) |
Aug 10, 2005 | 2.403 | 2.418 | 2.352 | 2.386 | 6,487,857 | -0.02(-0.63%) |
Aug 09, 2005 | 2.418 | 2.418 | 2.333 | 2.401 | 4,884,875 | +0.05(+2.01%) |
Aug 08, 2005 | 2.342 | 2.371 | 2.331 | 2.354 | 8,925,022 | +0.07(+2.90%) |
Aug 05, 2005 | 2.244 | 2.314 | 2.243 | 2.287 | 19,002,714 | +0.09(+4.15%) |
Aug 04, 2005 | 2.137 | 2.213 | 2.096 | 2.196 | 10,346,614 | +0.06(+2.75%) |
Aug 03, 2005 | 2.128 | 2.185 | 2.094 | 2.137 | 12,731,576 | +0.08(+4.06%) |
Aug 02, 2005 | 2.010 | 2.067 | 2.010 | 2.054 | 7,200,762 | +0.06(+2.95%) |
Aug 01, 2005 | 1.972 | 2.014 | 1.944 | 1.995 | 4,635,991 | +0.02(+1.25%) |
Jul 29, 2005 | 1.988 | 1.997 | 1.944 | 1.970 | 4,122,932 | +0.01(+0.68%) |
Jul 28, 2005 | 1.915 | 1.976 | 1.915 | 1.957 | 5,793,407 | +0.05(+2.89%) |
Jul 27, 2005 | 1.877 | 1.914 | 1.840 | 1.902 | 5,998,526 | +0.05(+2.87%) |
Jul 26, 2005 | 1.785 | 1.853 | 1.769 | 1.849 | 7,754,951 | +0.07(+3.94%) |
Jul 25, 2005 | 1.896 | 1.908 | 1.775 | 1.779 | 11,939,577 | -0.18(-9.02%) |
Jul 22, 2005 | 2.027 | 2.029 | 1.906 | 1.955 | 6,140,896 | -0.08(-4.09%) |
Jul 21, 2005 | 2.039 | 2.065 | 2.014 | 2.039 | 4,963,443 | +0.02(+1.22%) |
Jul 20, 2005 | 1.929 | 2.020 | 1.910 | 2.014 | 5,830,318 | +0.09(+4.42%) |
Jul 19, 2005 | 1.925 | 1.942 | 1.896 | 1.929 | 4,923,895 | -0.01(-0.29%) |
Jul 18, 2005 | 1.887 | 1.936 | 1.879 | 1.934 | 2,787,289 | +0.03(+1.69%) |
Jul 15, 2005 | 1.944 | 1.950 | 1.877 | 1.902 | 3,866,138 | -0.05(-2.81%) |
Jul 14, 2005 | 1.991 | 2.001 | 1.944 | 1.957 | 4,469,893 | -0.01(-0.39%) |
Jul 13, 2005 | 1.984 | 2.008 | 1.963 | 1.965 | 5,349,951 | +0.02(+1.07%) |
Jul 12, 2005 | 1.891 | 1.944 | 1.877 | 1.944 | 9,202,380 | +0.06(+3.43%) |
Jul 11, 2005 | 1.811 | 1.879 | 1.792 | 1.879 | 9,690,657 | +0.13(+7.72%) |
Jul 08, 2005 | 1.724 | 1.745 | 1.716 | 1.745 | 4,525,259 | +0.02(+1.21%) |
Jul 07, 2005 | 1.707 | 1.726 | 1.695 | 1.724 | 3,033,010 | +0.01(+0.33%) |
Jul 06, 2005 | 1.709 | 1.750 | 1.669 | 1.718 | 8,352,378 | -0.00(-0.22%) |
Jul 05, 2005 | 1.794 | 1.794 | 1.718 | 1.722 | 6,689,284 | -0.10(-5.71%) |
Jul 01, 2005 | 1.864 | 1.864 | 1.817 | 1.826 | 2,586,389 | -0.02(-1.03%) |
Jun 30, 2005 | 1.838 | 1.855 | 1.830 | 1.845 | 4,796,290 | +0.02(+1.25%) |
Jun 29, 2005 | 1.817 | 1.841 | 1.804 | 1.823 | 3,075,721 | +0.01(+0.52%) |
Jun 28, 2005 | 1.773 | 1.813 | 1.766 | 1.813 | 3,453,792 | +0.05(+3.02%) |
Jun 27, 2005 | 1.724 | 1.771 | 1.718 | 1.760 | 2,054,874 | -0.00(-0.11%) |
Jun 24, 2005 | 1.764 | 1.777 | 1.726 | 1.762 | 2,007,945 | +0.01(+0.32%) |
Jun 23, 2005 | 1.823 | 1.824 | 1.750 | 1.756 | 3,619,891 | -0.09(-4.63%) |
Jun 22, 2005 | 1.826 | 1.855 | 1.804 | 1.841 | 3,979,507 | +0.01(+0.62%) |
Jun 21, 2005 | 1.866 | 1.874 | 1.821 | 1.830 | 4,040,146 | -0.05(-2.72%) |
Jun 20, 2005 | 1.876 | 1.887 | 1.843 | 1.881 | 4,535,278 | -0.02(-1.10%) |
Jun 17, 2005 | 1.906 | 1.934 | 1.887 | 1.902 | 2,896,440 | +0.01(+0.30%) |
Jun 16, 2005 | 1.876 | 1.902 | 1.870 | 1.896 | 4,502,585 | +0.04(+2.25%) |
Jun 15, 2005 | 1.826 | 1.868 | 1.773 | 1.855 | 4,177,771 | +0.01(+0.51%) |
Jun 14, 2005 | 1.809 | 1.860 | 1.709 | 1.845 | 5,908,358 | +0.04(+2.42%) |
Jun 13, 2005 | 1.804 | 1.821 | 1.766 | 1.802 | 3,359,934 | +0.03(+1.60%) |
Jun 10, 2005 | 1.743 | 1.790 | 1.728 | 1.773 | 4,381,307 | +0.07(+4.35%) |
Jun 09, 2005 | 1.707 | 1.752 | 1.656 | 1.699 | 6,757,833 | -0.05(-3.14%) |
Jun 08, 2005 | 1.840 | 1.849 | 1.741 | 1.754 | 4,962,388 | -0.06(-3.44%) |
Jun 07, 2005 | 1.845 | 1.876 | 1.805 | 1.817 | 6,667,665 | -0.09(-4.49%) |
Jun 06, 2005 | 1.915 | 1.934 | 1.821 | 1.902 | 7,766,024 | -0.09(-4.38%) |
Jun 03, 2005 | 2.039 | 2.048 | 1.976 | 1.989 | 4,679,757 | -0.05(-2.33%) |
Jun 02, 2005 | 1.925 | 2.037 | 1.925 | 2.037 | 8,313,885 | +0.10(+5.29%) |
Jun 01, 2005 | 1.915 | 1.940 | 1.898 | 1.934 | 3,372,589 | +0.03(+1.49%) |
May 31, 2005 | 1.938 | 1.944 | 1.896 | 1.906 | 6,972,970 | +0.06(+3.50%) |
May 27, 2005 | 1.777 | 1.855 | 1.777 | 1.841 | 3,626,746 | +0.08(+4.75%) |
May 26, 2005 | 1.743 | 1.768 | 1.743 | 1.758 | 1,781,735 | +0.02(+1.20%) |
May 25, 2005 | 1.783 | 1.783 | 1.726 | 1.737 | 5,176,998 | -0.00(-0.11%) |
May 24, 2005 | 1.673 | 1.745 | 1.654 | 1.739 | 4,477,802 | +0.05(+3.15%) |
May 23, 2005 | 1.692 | 1.701 | 1.663 | 1.686 | 3,327,768 | -0.01(-0.34%) |
May 20, 2005 | 1.716 | 1.718 | 1.656 | 1.692 | 5,073,120 | -0.03(-1.98%) |
May 19, 2005 | 1.785 | 1.788 | 1.707 | 1.726 | 4,448,801 | -0.05(-2.88%) |
May 18, 2005 | 1.768 | 1.783 | 1.707 | 1.777 | 9,629,490 | +0.03(+1.63%) |
May 17, 2005 | 1.726 | 1.762 | 1.695 | 1.749 | 3,932,578 | +0.02(+1.32%) |
May 16, 2005 | 1.661 | 1.728 | 1.654 | 1.726 | 3,970,016 | +0.01(+0.55%) |
May 13, 2005 | 1.707 | 1.771 | 1.669 | 1.716 | 5,466,484 | -0.06(-3.42%) |
May 12, 2005 | 1.864 | 1.883 | 1.764 | 1.777 | 4,614,900 | -0.08(-4.39%) |
May 11, 2005 | 1.896 | 1.942 | 1.840 | 1.859 | 4,930,750 | -0.04(-2.00%) |
May 10, 2005 | 2.022 | 2.022 | 1.893 | 1.896 | 6,081,311 | -0.12(-6.10%) |
May 09, 2005 | 2.031 | 2.031 | 1.984 | 2.020 | 2,663,902 | +0.00(+0.19%) |
May 06, 2005 | 1.993 | 2.022 | 1.967 | 2.016 | 3,678,421 | +0.05(+2.51%) |
May 05, 2005 | 2.016 | 2.016 | 1.938 | 1.967 | 4,412,945 | -0.01(-0.48%) |
May 04, 2005 | 1.921 | 1.991 | 1.906 | 1.976 | 3,482,266 | +0.07(+3.89%) |
May 03, 2005 | 1.830 | 1.919 | 1.830 | 1.902 | 3,042,501 | +0.08(+4.37%) |
May 02, 2005 | 1.830 | 1.849 | 1.802 | 1.823 | 1,944,669 | -0.03(-1.44%) |
Apr 29, 2005 | 1.862 | 1.868 | 1.785 | 1.849 | 3,157,452 | +0.04(+2.20%) |
Apr 28, 2005 | 1.859 | 1.876 | 1.785 | 1.809 | 2,934,405 | -0.06(-3.15%) |
Apr 27, 2005 | 1.896 | 1.898 | 1.853 | 1.868 | 3,276,093 | -0.02(-1.10%) |
Apr 26, 2005 | 1.915 | 1.933 | 1.868 | 1.889 | 6,740,432 | +0.02(+0.81%) |
Apr 25, 2005 | 1.851 | 1.900 | 1.828 | 1.874 | 2,941,260 | +0.02(+1.23%) |
Apr 22, 2005 | 1.921 | 1.921 | 1.804 | 1.851 | 3,009,281 | -0.05(-2.59%) |
Apr 21, 2005 | 1.898 | 1.915 | 1.832 | 1.900 | 1,793,335 | +0.02(+1.11%) |
Apr 20, 2005 | 1.944 | 1.948 | 1.853 | 1.879 | 3,768,588 | -0.06(-3.13%) |
Apr 19, 2005 | 1.864 | 1.940 | 1.864 | 1.940 | 4,612,263 | +0.10(+5.68%) |
Apr 18, 2005 | 1.770 | 1.841 | 1.735 | 1.836 | 25,870,224 | +0.05(+2.76%) |
Apr 15, 2005 | 1.865 | 1.902 | 1.781 | 1.786 | 7,126,413 | -0.12(-6.42%) |
Apr 14, 2005 | 1.989 | 1.989 | 1.859 | 1.909 | 11,813,553 | -0.08(-4.01%) |
Apr 13, 2005 | 2.043 | 2.054 | 1.979 | 1.989 | 8,334,186 | -0.05(-2.60%) |
Apr 12, 2005 | 2.042 | 2.061 | 1.960 | 2.042 | 6,746,759 | +0.00(+0.00%) |
Apr 11, 2005 | 2.036 | 2.085 | 1.972 | 2.042 | 7,849,337 | -0.03(-1.22%) |
Apr 08, 2005 | 2.111 | 2.119 | 2.047 | 2.067 | 9,685,911 | -0.04(-1.80%) |
Apr 07, 2005 | 2.101 | 2.115 | 2.080 | 2.105 | 4,842,955 | +0.01(+0.67%) |
Apr 06, 2005 | 2.061 | 2.113 | 2.061 | 2.091 | 4,789,171 | +0.05(+2.41%) |
Apr 05, 2005 | 2.094 | 2.123 | 2.039 | 2.042 | 5,230,518 | -0.04(-1.76%) |
Apr 04, 2005 | 2.099 | 2.111 | 2.042 | 2.079 | 5,260,574 | -0.02(-0.96%) |
Apr 01, 2005 | 2.137 | 2.157 | 2.079 | 2.099 | 8,716,212 | +0.01(+0.61%) |
Mar 31, 2005 | 2.158 | 2.161 | 2.057 | 2.086 | 11,080,347 | -0.01(-0.60%) |
Mar 30, 2005 | 2.079 | 2.103 | 2.054 | 2.099 | 6,859,865 | +0.02(+0.97%) |
Mar 29, 2005 | 2.187 | 2.196 | 2.042 | 2.079 | 7,048,900 | -0.08(-3.63%) |
Mar 28, 2005 | 2.232 | 2.232 | 2.139 | 2.157 | 3,063,329 | -0.09(-3.89%) |
Mar 24, 2005 | 2.219 | 2.274 | 2.213 | 2.244 | 2,677,348 | +0.04(+1.66%) |
Mar 23, 2005 | 2.244 | 2.244 | 2.175 | 2.207 | 6,166,206 | -0.05(-2.18%) |
Mar 22, 2005 | 2.314 | 2.395 | 2.244 | 2.257 | 7,797,134 | -0.06(-2.46%) |
Mar 21, 2005 | 2.339 | 2.339 | 2.297 | 2.314 | 4,554,260 | -0.04(-1.56%) |
Mar 18, 2005 | 2.429 | 2.431 | 2.330 | 2.350 | 5,074,702 | -0.05(-1.90%) |
Mar 17, 2005 | 2.345 | 2.425 | 2.320 | 2.396 | 4,044,892 | +0.03(+1.17%) |
Mar 16, 2005 | 2.371 | 2.402 | 2.339 | 2.368 | 4,589,062 | -0.03(-1.42%) |
Mar 15, 2005 | 2.434 | 2.453 | 2.392 | 2.402 | 5,887,002 | -0.01(-0.47%) |
Mar 14, 2005 | 2.446 | 2.446 | 2.372 | 2.414 | 4,915,722 | -0.05(-2.10%) |
Mar 11, 2005 | 2.497 | 2.529 | 2.449 | 2.465 | 5,478,875 | +0.04(+1.56%) |
Mar 10, 2005 | 2.548 | 2.548 | 2.426 | 2.427 | 11,911,630 | -0.13(-4.90%) |
Mar 09, 2005 | 2.541 | 2.589 | 2.535 | 2.553 | 9,427,272 | +0.00(+0.10%) |
Mar 08, 2005 | 2.567 | 2.575 | 2.505 | 2.550 | 8,083,456 | -0.03(-0.98%) |
Mar 07, 2005 | 2.623 | 2.626 | 2.563 | 2.575 | 10,204,771 | +0.08(+3.03%) |
Mar 04, 2005 | 2.421 | 2.543 | 2.421 | 2.500 | 5,795,253 | +0.08(+3.45%) |
Mar 03, 2005 | 2.440 | 2.441 | 2.372 | 2.416 | 4,305,904 | +0.05(+1.92%) |
Mar 02, 2005 | 2.333 | 2.381 | 2.288 | 2.371 | 3,857,438 | +0.01(+0.27%) |
Mar 01, 2005 | 2.483 | 2.491 | 2.359 | 2.364 | 6,127,450 | -0.13(-5.27%) |
Feb 28, 2005 | 2.421 | 2.513 | 2.415 | 2.496 | 12,828,335 | +0.09(+3.89%) |
Feb 25, 2005 | 2.367 | 2.440 | 2.339 | 2.402 | 10,878,656 | +0.03(+1.06%) |
Feb 24, 2005 | 2.355 | 2.377 | 2.304 | 2.377 | 9,841,727 | +0.07(+2.96%) |
Feb 23, 2005 | 2.307 | 2.331 | 2.278 | 2.309 | 5,852,201 | +0.06(+2.53%) |
Feb 22, 2005 | 2.293 | 2.364 | 2.243 | 2.252 | 12,640,881 | -0.04(-1.77%) |
Feb 18, 2005 | 2.272 | 2.310 | 2.249 | 2.292 | 10,666,682 | +0.11(+5.10%) |
Feb 17, 2005 | 2.120 | 2.196 | 2.120 | 2.181 | 5,402,153 | +0.09(+4.17%) |
Feb 16, 2005 | 2.080 | 2.109 | 2.049 | 2.094 | 6,315,695 | -0.02(-1.13%) |
Feb 15, 2005 | 2.149 | 2.157 | 2.100 | 2.118 | 2,881,412 | -0.02(-1.06%) |
Feb 14, 2005 | 2.134 | 2.162 | 2.124 | 2.140 | 3,019,036 | -0.03(-1.28%) |
Feb 11, 2005 | 2.168 | 2.191 | 2.144 | 2.168 | 3,795,744 | +0.02(+1.06%) |
Feb 10, 2005 | 2.118 | 2.168 | 2.104 | 2.146 | 3,121,068 | +0.05(+2.41%) |
Feb 09, 2005 | 2.164 | 2.181 | 2.090 | 2.095 | 5,513,676 | -0.07(-3.21%) |
Feb 08, 2005 | 2.200 | 2.200 | 2.149 | 2.164 | 1,577,935 | -0.02(-0.93%) |
Feb 07, 2005 | 2.181 | 2.230 | 2.177 | 2.185 | 2,760,397 | +0.04(+1.65%) |
Feb 04, 2005 | 2.137 | 2.175 | 2.128 | 2.149 | 4,043,310 | +0.07(+3.22%) |
Feb 03, 2005 | 2.086 | 2.106 | 2.052 | 2.082 | 2,693,958 | +0.04(+2.17%) |
Feb 02, 2005 | 2.062 | 2.071 | 2.023 | 2.038 | 5,690,057 | -0.01(-0.56%) |
Feb 01, 2005 | 2.062 | 2.092 | 2.028 | 2.049 | 4,714,822 | -0.08(-3.80%) |
Jan 31, 2005 | 2.100 | 2.170 | 2.092 | 2.130 | 4,748,833 | +0.06(+2.93%) |
Jan 28, 2005 | 2.025 | 2.092 | 2.005 | 2.070 | 2,188,544 | +0.06(+2.83%) |
Jan 27, 2005 | 2.047 | 2.048 | 1.998 | 2.013 | 2,652,829 | -0.04(-2.09%) |
Jan 26, 2005 | 2.052 | 2.067 | 2.039 | 2.056 | 2,616,445 | +0.03(+1.62%) |
Jan 25, 2005 | 1.962 | 2.063 | 1.962 | 2.023 | 2,440,065 | +0.07(+3.43%) |
Jan 24, 2005 | 1.953 | 1.996 | 1.946 | 1.956 | 2,641,755 | +0.03(+1.78%) |
Jan 21, 2005 | 1.922 | 1.958 | 1.908 | 1.922 | 3,664,447 | -0.01(-0.33%) |
Jan 20, 2005 | 1.941 | 1.946 | 1.909 | 1.928 | 3,260,274 | -0.05(-2.31%) |
Jan 19, 2005 | 2.017 | 2.019 | 1.974 | 1.974 | 2,208,318 | -0.02(-1.01%) |
Jan 18, 2005 | 2.010 | 2.015 | 1.975 | 1.994 | 4,563,752 | -0.14(-6.41%) |
Jan 14, 2005 | 2.048 | 2.142 | 2.023 | 2.130 | 2,966,834 | +0.07(+3.56%) |
Jan 13, 2005 | 2.048 | 2.076 | 2.029 | 2.057 | 2,630,682 | +0.03(+1.43%) |
Jan 12, 2005 | 1.994 | 2.028 | 1.946 | 2.028 | 2,995,308 | +0.02(+1.13%) |
Jan 11, 2005 | 2.048 | 2.056 | 2.003 | 2.005 | 2,638,592 | -0.05(-2.40%) |
Jan 10, 2005 | 2.086 | 2.087 | 2.028 | 2.054 | 2,617,236 | +0.01(+0.31%) |
Jan 07, 2005 | 2.057 | 2.085 | 2.023 | 2.048 | 4,823,972 | +0.02(+1.12%) |
Jan 06, 2005 | 2.034 | 2.049 | 1.998 | 2.025 | 3,801,281 | -0.02(-0.74%) |
Jan 05, 2005 | 2.092 | 2.100 | 2.030 | 2.041 | 3,155,870 | -0.06(-2.89%) |
Jan 04, 2005 | 2.187 | 2.194 | 2.048 | 2.101 | 6,367,106 | -0.10(-4.59%) |
Jan 03, 2005 | 2.295 | 2.296 | 2.170 | 2.202 | 4,439,573 | -0.07(-3.22%) |
Dec 31, 2004 | 2.244 | 2.301 | 2.237 | 2.276 | 1,261,557 | +0.03(+1.41%) |
Dec 30, 2004 | 2.291 | 2.299 | 2.226 | 2.244 | 6,950,032 | -0.03(-1.39%) |
Dec 29, 2004 | 2.237 | 2.281 | 2.213 | 2.276 | 3,283,212 | +0.05(+2.27%) |
Dec 28, 2004 | 2.206 | 2.238 | 2.180 | 2.225 | 2,758,815 | +0.04(+2.03%) |
Dec 27, 2004 | 2.213 | 2.223 | 2.181 | 2.181 | 1,202,236 | -0.00(-0.06%) |
Dec 23, 2004 | 2.186 | 2.206 | 2.167 | 2.182 | 2,302,440 | -0.00(-0.12%) |
Dec 22, 2004 | 2.205 | 2.220 | 2.178 | 2.185 | 2,996,099 | -0.04(-1.99%) |
Dec 21, 2004 | 2.219 | 2.232 | 2.172 | 2.229 | 5,601,471 | +0.03(+1.32%) |
Dec 20, 2004 | 2.209 | 2.228 | 2.186 | 2.200 | 2,547,633 | +0.01(+0.58%) |
Dec 17, 2004 | 2.190 | 2.210 | 2.171 | 2.187 | 2,007,418 | +0.02(+1.11%) |
Dec 16, 2004 | 2.162 | 2.206 | 2.154 | 2.163 | 2,648,874 | -0.02(-1.04%) |
Dec 15, 2004 | 2.156 | 2.199 | 2.156 | 2.186 | 5,830,845 | +0.02(+0.82%) |
Dec 14, 2004 | 2.161 | 2.185 | 2.144 | 2.168 | 3,268,184 | +0.03(+1.18%) |
Dec 13, 2004 | 2.092 | 2.159 | 2.087 | 2.143 | 4,759,115 | +0.06(+2.91%) |
Dec 10, 2004 | 2.053 | 2.082 | 2.043 | 2.082 | 3,855,065 | +0.04(+2.11%) |
Dec 09, 2004 | 2.091 | 2.109 | 1.991 | 2.039 | 4,312,231 | -0.07(-3.12%) |
Dec 08, 2004 | 2.092 | 2.130 | 2.086 | 2.105 | 3,374,170 | -0.03(-1.48%) |
Dec 07, 2004 | 2.238 | 2.238 | 2.101 | 2.137 | 8,199,725 | -0.10(-4.52%) |
Dec 06, 2004 | 2.297 | 2.299 | 2.235 | 2.238 | 2,238,374 | -0.06(-2.59%) |
Dec 03, 2004 | 2.276 | 2.317 | 2.263 | 2.297 | 3,367,843 | +0.09(+3.89%) |
Dec 02, 2004 | 2.276 | 2.282 | 2.175 | 2.211 | 4,763,070 | -0.08(-3.32%) |
Dec 01, 2004 | 2.310 | 2.377 | 2.278 | 2.287 | 6,872,520 | -0.01(-0.60%) |
Nov 30, 2004 | 2.201 | 2.339 | 2.192 | 2.301 | 10,965,660 | +0.13(+6.06%) |
Nov 29, 2004 | 2.116 | 2.180 | 2.100 | 2.170 | 10,128,840 | +0.03(+1.54%) |
Nov 26, 2004 | 2.124 | 2.156 | 2.099 | 2.137 | 5,440,909 | +0.05(+2.42%) |
Nov 24, 2004 | 2.020 | 2.099 | 2.010 | 2.086 | 8,013,062 | +0.05(+2.29%) |
Nov 23, 2004 | 2.048 | 2.048 | 2.017 | 2.039 | 3,930,205 | -0.04(-2.12%) |
Nov 22, 2004 | 2.033 | 2.129 | 2.012 | 2.084 | 3,262,647 | +0.05(+2.55%) |
Nov 19, 2004 | 2.072 | 2.079 | 2.001 | 2.032 | 1,865,048 | -0.01(-0.56%) |
Nov 18, 2004 | 2.118 | 2.118 | 2.033 | 2.043 | 1,693,413 | -0.05(-2.36%) |
Nov 17, 2004 | 2.118 | 2.118 | 2.080 | 2.092 | 2,369,670 | +0.08(+4.02%) |
Nov 16, 2004 | 2.033 | 2.043 | 2.001 | 2.012 | 1,348,561 | -0.07(-3.16%) |
Nov 15, 2004 | 2.111 | 2.123 | 2.051 | 2.077 | 1,582,680 | +0.03(+1.36%) |
Nov 12, 2004 | 2.010 | 2.067 | 1.986 | 2.049 | 3,771,225 | +0.07(+3.51%) |
Nov 11, 2004 | 1.979 | 1.982 | 1.955 | 1.980 | 1,148,452 | -0.00(-0.13%) |
Nov 10, 2004 | 1.985 | 2.006 | 1.970 | 1.982 | 1,741,660 | +0.02(+1.10%) |
Nov 09, 2004 | 1.904 | 1.969 | 1.904 | 1.961 | 2,603,790 | +0.03(+1.64%) |
Nov 08, 2004 | 1.956 | 1.956 | 1.903 | 1.929 | 2,237,583 | -0.05(-2.68%) |
Nov 05, 2004 | 1.991 | 2.004 | 1.963 | 1.982 | 2,710,568 | -0.01(-0.70%) |
Nov 04, 2004 | 1.976 | 2.014 | 1.966 | 1.996 | 2,655,202 | +0.02(+0.89%) |
Nov 03, 2004 | 2.006 | 2.015 | 1.976 | 1.979 | 5,557,178 | +0.09(+4.68%) |
Nov 02, 2004 | 1.919 | 1.947 | 1.890 | 1.890 | 2,338,033 | -0.01(-0.66%) |
Nov 01, 2004 | 1.879 | 1.908 | 1.862 | 1.903 | 2,019,282 | +0.04(+1.97%) |
Oct 29, 2004 | 1.833 | 1.877 | 1.833 | 1.866 | 2,215,436 | +0.03(+1.44%) |
Oct 28, 2004 | 1.859 | 1.859 | 1.807 | 1.840 | 2,923,332 | -0.06(-3.32%) |
Oct 27, 2004 | 1.833 | 1.904 | 1.829 | 1.903 | 8,474,974 | +0.07(+3.79%) |
Oct 26, 2004 | 1.813 | 1.851 | 1.779 | 1.833 | 2,674,975 | +0.06(+3.28%) |
Oct 25, 2004 | 1.818 | 1.821 | 1.752 | 1.775 | 3,628,855 | -0.02(-1.06%) |
Oct 22, 2004 | 1.833 | 1.848 | 1.733 | 1.794 | 3,806,026 | -0.00(-0.07%) |
Oct 21, 2004 | 1.821 | 1.832 | 1.756 | 1.795 | 6,262,701 | +0.00(+0.14%) |
Oct 20, 2004 | 1.783 | 1.819 | 1.770 | 1.793 | 6,045,982 | -0.02(-0.98%) |
Oct 19, 2004 | 1.923 | 1.928 | 1.802 | 1.810 | 5,654,465 | -0.13(-6.47%) |
Oct 18, 2004 | 1.960 | 1.969 | 1.914 | 1.936 | 2,141,087 | -0.03(-1.29%) |
Oct 15, 2004 | 1.934 | 2.019 | 1.934 | 1.961 | 3,118,695 | +0.02(+0.85%) |
Oct 14, 2004 | 1.972 | 1.989 | 1.896 | 1.945 | 4,581,943 | -0.07(-3.69%) |
Oct 13, 2004 | 2.054 | 2.062 | 1.975 | 2.019 | 5,372,888 | -0.02(-1.11%) |
Oct 12, 2004 | 2.073 | 2.092 | 2.036 | 2.042 | 1,123,932 | -0.05(-2.42%) |
Oct 11, 2004 | 2.080 | 2.135 | 2.042 | 2.092 | 2,613,281 | +0.01(+0.67%) |
Oct 08, 2004 | 2.106 | 2.124 | 2.079 | 2.079 | 2,391,026 | -0.04(-1.91%) |
Oct 07, 2004 | 2.149 | 2.156 | 2.105 | 2.119 | 2,267,639 | -0.04(-2.05%) |
Oct 06, 2004 | 2.187 | 2.199 | 2.125 | 2.163 | 2,905,931 | -0.02(-1.10%) |
Oct 05, 2004 | 2.192 | 2.234 | 2.170 | 2.187 | 3,042,765 | -0.01(-0.23%) |
Oct 04, 2004 | 2.096 | 2.200 | 2.094 | 2.192 | 3,670,775 | +0.10(+4.96%) |