Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.248 | 3.331 | 3.226 | 3.254 | 1,405,594 | +0.05(+1.43%) |
Sep 29, 2005 | 3.100 | 3.224 | 3.100 | 3.208 | 1,219,983 | +0.10(+3.26%) |
Sep 28, 2005 | 3.031 | 3.107 | 2.992 | 3.107 | 520,416 | +0.08(+2.67%) |
Sep 27, 2005 | 3.088 | 3.088 | 2.994 | 3.026 | 435,834 | -0.05(-1.66%) |
Sep 26, 2005 | 3.081 | 3.156 | 3.042 | 3.077 | 856,396 | +0.09(+3.11%) |
Sep 23, 2005 | 2.984 | 3.035 | 2.864 | 2.984 | 551,547 | +0.10(+3.42%) |
Sep 22, 2005 | 2.904 | 2.904 | 2.772 | 2.886 | 1,003,241 | -0.07(-2.31%) |
Sep 21, 2005 | 3.003 | 3.005 | 2.928 | 2.954 | 535,101 | -0.05(-1.64%) |
Sep 20, 2005 | 3.017 | 3.099 | 2.981 | 3.003 | 673,722 | -0.01(-0.17%) |
Sep 19, 2005 | 3.056 | 3.203 | 2.969 | 3.008 | 501,620 | -0.03(-1.09%) |
Sep 16, 2005 | 3.094 | 3.107 | 3.028 | 3.041 | 536,863 | -0.04(-1.35%) |
Sep 15, 2005 | 3.142 | 3.171 | 3.071 | 3.083 | 718,363 | -0.06(-1.87%) |
Sep 14, 2005 | 3.064 | 3.192 | 3.064 | 3.142 | 1,610,002 | +0.08(+2.53%) |
Sep 13, 2005 | 2.954 | 3.107 | 2.954 | 3.064 | 1,282,245 | +0.12(+3.99%) |
Sep 12, 2005 | 2.973 | 2.973 | 2.938 | 2.947 | 408,227 | -0.02(-0.57%) |
Sep 09, 2005 | 2.926 | 2.964 | 2.926 | 2.964 | 648,465 | +0.05(+1.60%) |
Sep 08, 2005 | 2.938 | 2.944 | 2.906 | 2.917 | 398,829 | -0.01(-0.38%) |
Sep 07, 2005 | 2.952 | 2.961 | 2.911 | 2.928 | 707,202 | +0.03(+1.18%) |
Sep 06, 2005 | 2.783 | 2.894 | 2.783 | 2.894 | 1,002,653 | +0.09(+3.22%) |
Sep 02, 2005 | 2.787 | 2.846 | 2.746 | 2.804 | 479,300 | +0.00(+0.15%) |
Sep 01, 2005 | 2.847 | 2.879 | 2.793 | 2.800 | 680,183 | -0.04(-1.32%) |
Aug 31, 2005 | 2.643 | 2.864 | 2.643 | 2.837 | 1,924,836 | +0.16(+5.94%) |
Aug 30, 2005 | 2.721 | 2.721 | 2.596 | 2.678 | 1,456,109 | -0.04(-1.60%) |
Aug 29, 2005 | 2.792 | 2.792 | 2.717 | 2.721 | 845,823 | -0.07(-2.65%) |
Aug 26, 2005 | 2.801 | 2.816 | 2.782 | 2.795 | 451,106 | -0.01(-0.21%) |
Aug 25, 2005 | 2.811 | 2.818 | 2.790 | 2.801 | 251,397 | -0.01(-0.24%) |
Aug 24, 2005 | 2.795 | 2.812 | 2.795 | 2.808 | 618,508 | +0.01(+0.52%) |
Aug 23, 2005 | 2.795 | 2.811 | 2.782 | 2.794 | 861,683 | -0.00(-0.03%) |
Aug 22, 2005 | 2.838 | 2.853 | 2.770 | 2.795 | 455,805 | -0.03(-0.94%) |
Aug 19, 2005 | 2.784 | 2.826 | 2.784 | 2.821 | 306,023 | +0.03(+1.22%) |
Aug 18, 2005 | 2.833 | 2.835 | 2.784 | 2.787 | 533,339 | -0.05(-1.62%) |
Aug 17, 2005 | 2.841 | 2.878 | 2.818 | 2.833 | 366,523 | -0.03(-0.89%) |
Aug 16, 2005 | 2.877 | 2.877 | 2.833 | 2.858 | 764,765 | -0.02(-0.80%) |
Aug 15, 2005 | 2.888 | 2.925 | 2.860 | 2.881 | 804,707 | -0.00(-0.12%) |
Aug 12, 2005 | 2.826 | 2.893 | 2.826 | 2.885 | 788,848 | +0.06(+2.08%) |
Aug 11, 2005 | 2.788 | 2.835 | 2.788 | 2.826 | 1,103,682 | +0.04(+1.28%) |
Aug 10, 2005 | 2.777 | 2.804 | 2.756 | 2.790 | 689,581 | +0.02(+0.77%) |
Aug 09, 2005 | 2.844 | 2.869 | 2.762 | 2.769 | 551,547 | -0.03(-0.94%) |
Aug 08, 2005 | 2.755 | 2.813 | 2.755 | 2.795 | 902,212 | +0.05(+1.80%) |
Aug 05, 2005 | 2.741 | 2.750 | 2.729 | 2.746 | 928,056 | -0.04(-1.50%) |
Aug 04, 2005 | 2.710 | 2.788 | 2.693 | 2.788 | 1,486,653 | +0.09(+3.38%) |
Aug 03, 2005 | 2.509 | 2.719 | 2.498 | 2.697 | 1,884,895 | +0.13(+5.01%) |
Aug 02, 2005 | 2.559 | 2.589 | 2.515 | 2.568 | 791,785 | -0.02(-0.92%) |
Aug 01, 2005 | 2.490 | 2.593 | 2.486 | 2.592 | 679,596 | +0.09(+3.78%) |
Jul 29, 2005 | 2.419 | 2.498 | 2.416 | 2.498 | 455,217 | +0.07(+3.09%) |
Jul 28, 2005 | 2.401 | 2.443 | 2.401 | 2.423 | 921,008 | -0.00(-0.14%) |
Jul 27, 2005 | 2.439 | 2.467 | 2.396 | 2.426 | 1,530,119 | -0.07(-2.86%) |
Jul 26, 2005 | 2.498 | 2.503 | 2.482 | 2.498 | 266,669 | -0.00(-0.03%) |
Jul 25, 2005 | 2.521 | 2.521 | 2.478 | 2.498 | 481,062 | -0.02(-0.71%) |
Jul 22, 2005 | 2.500 | 2.517 | 2.477 | 2.516 | 277,242 | +0.01(+0.44%) |
Jul 21, 2005 | 2.531 | 2.532 | 2.486 | 2.505 | 418,800 | -0.01(-0.44%) |
Jul 20, 2005 | 2.494 | 2.519 | 2.492 | 2.516 | 429,960 | +0.01(+0.48%) |
Jul 19, 2005 | 2.456 | 2.515 | 2.449 | 2.504 | 638,479 | +0.06(+2.33%) |
Jul 18, 2005 | 2.442 | 2.467 | 2.415 | 2.447 | 650,814 | +0.00(+0.17%) |
Jul 15, 2005 | 2.468 | 2.474 | 2.435 | 2.443 | 655,513 | -0.05(-2.01%) |
Jul 14, 2005 | 2.513 | 2.522 | 2.472 | 2.493 | 1,382,687 | -0.04(-1.45%) |
Jul 13, 2005 | 2.564 | 2.613 | 2.497 | 2.530 | 2,013,530 | +0.04(+1.78%) |
Jul 12, 2005 | 2.430 | 2.486 | 2.430 | 2.486 | 427,023 | +0.07(+2.93%) |
Jul 11, 2005 | 2.432 | 2.452 | 2.414 | 2.415 | 362,412 | -0.00(-0.18%) |
Jul 08, 2005 | 2.409 | 2.452 | 2.405 | 2.419 | 310,135 | +0.01(+0.42%) |
Jul 07, 2005 | 2.371 | 2.409 | 2.343 | 2.409 | 360,649 | +0.04(+1.62%) |
Jul 06, 2005 | 2.360 | 2.430 | 2.360 | 2.371 | 791,785 | +0.06(+2.47%) |
Jul 05, 2005 | 2.281 | 2.320 | 2.281 | 2.314 | 1,265,211 | +0.03(+1.42%) |
Jul 01, 2005 | 2.235 | 2.294 | 2.231 | 2.281 | 294,276 | +0.04(+1.71%) |
Jun 30, 2005 | 2.213 | 2.259 | 2.212 | 2.243 | 486,348 | +0.04(+1.89%) |
Jun 29, 2005 | 2.212 | 2.212 | 2.160 | 2.201 | 553,897 | +0.00(+0.04%) |
Jun 28, 2005 | 2.174 | 2.205 | 2.164 | 2.200 | 308,960 | +0.03(+1.21%) |
Jun 27, 2005 | 2.161 | 2.185 | 2.138 | 2.174 | 329,518 | +0.01(+0.59%) |
Jun 24, 2005 | 2.150 | 2.175 | 2.138 | 2.161 | 195,596 | +0.01(+0.36%) |
Jun 23, 2005 | 2.128 | 2.178 | 2.124 | 2.154 | 475,188 | +0.03(+1.57%) |
Jun 22, 2005 | 2.145 | 2.145 | 2.095 | 2.120 | 355,363 | -0.02(-1.07%) |
Jun 21, 2005 | 2.160 | 2.160 | 2.139 | 2.143 | 269,019 | -0.02(-0.87%) |
Jun 20, 2005 | 2.174 | 2.174 | 2.138 | 2.162 | 226,727 | -0.01(-0.63%) |
Jun 17, 2005 | 2.166 | 2.177 | 2.161 | 2.176 | 523,940 | +0.01(+0.43%) |
Jun 16, 2005 | 2.137 | 2.176 | 2.131 | 2.166 | 432,310 | +0.04(+1.76%) |
Jun 15, 2005 | 2.120 | 2.149 | 2.120 | 2.129 | 320,708 | +0.02(+1.05%) |
Jun 14, 2005 | 2.094 | 2.113 | 2.091 | 2.107 | 188,548 | +0.01(+0.69%) |
Jun 13, 2005 | 2.079 | 2.092 | 2.073 | 2.092 | 500,445 | +0.02(+0.74%) |
Jun 10, 2005 | 2.118 | 2.149 | 2.063 | 2.077 | 226,727 | -0.04(-2.05%) |
Jun 09, 2005 | 2.075 | 2.121 | 2.052 | 2.120 | 263,732 | +0.04(+2.13%) |
Jun 08, 2005 | 2.143 | 2.154 | 2.025 | 2.076 | 1,473,143 | -0.06(-2.71%) |
Jun 07, 2005 | 2.149 | 2.149 | 2.128 | 2.134 | 922,183 | -0.02(-0.75%) |
Jun 06, 2005 | 2.155 | 2.175 | 2.132 | 2.150 | 786,498 | -0.01(-0.32%) |
Jun 03, 2005 | 2.188 | 2.208 | 2.153 | 2.157 | 542,149 | -0.02(-0.86%) |
Jun 02, 2005 | 2.115 | 2.192 | 2.115 | 2.176 | 1,342,745 | +0.04(+1.87%) |
Jun 01, 2005 | 2.158 | 2.177 | 2.115 | 2.136 | 612,635 | +1.06(+97.91%) |
May 31, 2005 | 1.031 | 1.086 | 1.027 | 1.079 | 2,530,423 | +0.05(+5.10%) |
May 27, 2005 | 0.9938 | 1.044 | 0.9938 | 1.027 | 1,587,094 | +0.03(+3.50%) |
May 26, 2005 | 0.9953 | 0.9974 | 0.9883 | 0.9921 | 393,543 | -0.00(-0.26%) |
May 25, 2005 | 0.9979 | 1.001 | 0.9872 | 0.9947 | 445,232 | +0.00(+0.00%) |
May 24, 2005 | 0.9981 | 0.9981 | 0.9832 | 0.9947 | 541,562 | -0.01(-0.57%) |
May 23, 2005 | 0.9811 | 1.015 | 0.9770 | 1.000 | 776,513 | +0.02(+1.97%) |
May 20, 2005 | 0.9855 | 0.9855 | 0.9704 | 0.9811 | 417,038 | -0.00(-0.24%) |
May 19, 2005 | 0.9745 | 0.9838 | 0.9728 | 0.9834 | 366,523 | -2.90(-74.69%) |
May 18, 2005 | 3.865 | 3.900 | 3.852 | 3.885 | 5,761,001 | +0.02(+0.48%) |
May 17, 2005 | 3.852 | 3.871 | 3.839 | 3.866 | 4,351,294 | +0.02(+0.55%) |
May 16, 2005 | 3.877 | 3.881 | 3.842 | 3.845 | 3,138,946 | -0.03(-0.73%) |
May 13, 2005 | 3.901 | 3.905 | 3.837 | 3.873 | 10,290,858 | -0.07(-1.66%) |
May 12, 2005 | 3.942 | 3.970 | 3.907 | 3.939 | 14,256,832 | -0.00(-0.09%) |
May 11, 2005 | 3.963 | 3.963 | 3.923 | 3.942 | 19,435,154 | -0.02(-0.54%) |
May 10, 2005 | 3.843 | 3.963 | 3.843 | 3.963 | 13,815,124 | +0.11(+2.87%) |
May 09, 2005 | 3.819 | 3.853 | 3.801 | 3.853 | 5,892,573 | +0.01(+0.38%) |
May 06, 2005 | 3.916 | 3.920 | 3.831 | 3.838 | 14,905,297 | -0.03(-0.90%) |
May 05, 2005 | 3.831 | 3.967 | 3.745 | 3.873 | 19,406,960 | +0.11(+2.87%) |
May 04, 2005 | 3.690 | 3.791 | 3.690 | 3.765 | 6,719,601 | +0.08(+2.17%) |
May 03, 2005 | 3.619 | 3.686 | 3.619 | 3.685 | 8,571,016 | +0.07(+1.81%) |
May 02, 2005 | 3.596 | 3.631 | 3.594 | 3.619 | 5,563,642 | +0.02(+0.69%) |
Apr 29, 2005 | 3.608 | 3.623 | 3.559 | 3.595 | 8,373,657 | -0.01(-0.17%) |
Apr 28, 2005 | 3.626 | 3.626 | 3.601 | 3.601 | 10,065,305 | -0.03(-0.87%) |
Apr 27, 2005 | 3.676 | 3.676 | 3.606 | 3.632 | 7,574,823 | -0.05(-1.30%) |
Apr 26, 2005 | 3.724 | 3.724 | 3.662 | 3.680 | 4,388,886 | -0.05(-1.21%) |
Apr 25, 2005 | 3.786 | 3.808 | 3.725 | 3.725 | 4,050,557 | -0.06(-1.60%) |
Apr 22, 2005 | 3.748 | 3.796 | 3.733 | 3.785 | 4,360,692 | +0.04(+1.00%) |
Apr 21, 2005 | 3.820 | 3.820 | 3.746 | 3.748 | 2,697,238 | -0.06(-1.50%) |
Apr 20, 2005 | 3.805 | 3.818 | 3.795 | 3.805 | 8,909,346 | +0.01(+0.20%) |
Apr 19, 2005 | 3.716 | 3.811 | 3.716 | 3.797 | 4,990,361 | +0.08(+2.22%) |
Apr 18, 2005 | 3.705 | 3.720 | 3.673 | 3.715 | 6,061,738 | +0.01(+0.18%) |
Apr 15, 2005 | 3.703 | 3.740 | 3.698 | 3.708 | 7,067,329 | -0.05(-1.40%) |
Apr 14, 2005 | 3.905 | 3.907 | 3.738 | 3.761 | 20,816,668 | -0.14(-3.68%) |
Apr 13, 2005 | 3.945 | 3.950 | 3.877 | 3.905 | 9,576,607 | +0.01(+0.15%) |
Apr 12, 2005 | 3.865 | 3.910 | 3.865 | 3.899 | 7,180,105 | +0.03(+0.84%) |
Apr 11, 2005 | 3.984 | 3.984 | 3.838 | 3.866 | 16,465,373 | -0.10(-2.51%) |
Apr 08, 2005 | 3.941 | 3.984 | 3.933 | 3.966 | 15,807,510 | +0.02(+0.63%) |
Apr 07, 2005 | 3.865 | 3.951 | 3.827 | 3.941 | 24,096,584 | +0.09(+2.37%) |
Apr 06, 2005 | 3.873 | 3.899 | 3.769 | 3.850 | 57,948,340 | +0.21(+5.88%) |
Apr 05, 2005 | 3.541 | 3.639 | 3.541 | 3.636 | 13,749,338 | +0.10(+2.77%) |
Apr 04, 2005 | 3.574 | 3.574 | 3.490 | 3.539 | 5,836,185 | -0.03(-0.98%) |
Apr 01, 2005 | 3.639 | 3.643 | 3.559 | 3.574 | 3,806,207 | -0.04(-1.22%) |
Mar 31, 2005 | 3.586 | 3.618 | 3.585 | 3.618 | 8,655,598 | +0.05(+1.29%) |
Mar 30, 2005 | 3.596 | 3.618 | 3.572 | 3.572 | 5,939,563 | -0.01(-0.36%) |
Mar 29, 2005 | 3.598 | 3.618 | 3.585 | 3.585 | 4,962,167 | +0.00(+0.05%) |
Mar 28, 2005 | 3.667 | 3.701 | 3.575 | 3.583 | 7,217,697 | -0.04(-1.15%) |
Mar 24, 2005 | 3.606 | 3.656 | 3.605 | 3.625 | 8,721,385 | +0.02(+0.52%) |
Mar 23, 2005 | 3.624 | 3.626 | 3.584 | 3.606 | 1,832,618 | -0.04(-1.00%) |
Mar 22, 2005 | 3.652 | 3.669 | 3.626 | 3.642 | 3,533,664 | -0.00(-0.05%) |
Mar 21, 2005 | 3.627 | 3.652 | 3.627 | 3.644 | 2,340,113 | +0.02(+0.49%) |
Mar 18, 2005 | 3.600 | 3.648 | 3.594 | 3.626 | 5,770,399 | +0.03(+0.78%) |
Mar 17, 2005 | 3.609 | 3.615 | 3.585 | 3.598 | 4,097,547 | -0.01(-0.21%) |
Mar 16, 2005 | 3.643 | 3.643 | 3.592 | 3.606 | 1,503,687 | -0.04(-1.03%) |
Mar 15, 2005 | 3.660 | 3.672 | 3.641 | 3.643 | 2,020,579 | -0.01(-0.23%) |
Mar 14, 2005 | 3.660 | 3.661 | 3.648 | 3.652 | 3,806,207 | -0.01(-0.23%) |
Mar 11, 2005 | 3.633 | 3.668 | 3.615 | 3.660 | 5,807,991 | +0.02(+0.51%) |
Mar 10, 2005 | 3.720 | 3.720 | 3.618 | 3.642 | 5,131,332 | -0.08(-2.19%) |
Mar 09, 2005 | 3.738 | 3.763 | 3.723 | 3.723 | 8,495,832 | -0.01(-0.36%) |
Mar 08, 2005 | 3.771 | 3.805 | 3.720 | 3.737 | 4,896,381 | +0.01(+0.16%) |
Mar 07, 2005 | 3.733 | 3.766 | 3.688 | 3.731 | 6,259,097 | +0.03(+0.78%) |
Mar 04, 2005 | 3.519 | 3.792 | 3.503 | 3.702 | 12,010,700 | +0.23(+6.49%) |
Mar 03, 2005 | 3.490 | 3.493 | 3.435 | 3.476 | 4,980,963 | -0.02(-0.49%) |
Mar 02, 2005 | 3.469 | 3.539 | 3.409 | 3.493 | 26,201,746 | +0.07(+2.09%) |
Mar 01, 2005 | 3.382 | 3.430 | 3.382 | 3.422 | 6,945,154 | +0.03(+1.03%) |
Feb 28, 2005 | 3.326 | 3.396 | 3.326 | 3.387 | 3,420,888 | +0.03(+0.94%) |
Feb 25, 2005 | 3.395 | 3.405 | 3.352 | 3.356 | 2,866,403 | -0.04(-1.23%) |
Feb 24, 2005 | 3.413 | 3.418 | 3.379 | 3.397 | 2,593,860 | -0.05(-1.31%) |
Feb 23, 2005 | 3.440 | 3.446 | 3.405 | 3.442 | 14,068,872 | -0.01(-0.17%) |
Feb 22, 2005 | 3.397 | 3.469 | 3.365 | 3.448 | 3,505,470 | +0.05(+1.50%) |
Feb 18, 2005 | 3.379 | 3.409 | 3.379 | 3.397 | 2,810,015 | -0.04(-1.16%) |
Feb 17, 2005 | 3.428 | 3.448 | 3.425 | 3.437 | 1,719,842 | +0.01(+0.27%) |
Feb 16, 2005 | 3.434 | 3.439 | 3.412 | 3.428 | 3,223,529 | -0.03(-0.86%) |
Feb 15, 2005 | 3.439 | 3.464 | 3.439 | 3.458 | 1,381,512 | +0.02(+0.59%) |
Feb 14, 2005 | 3.430 | 3.454 | 3.418 | 3.437 | 3,984,770 | -0.00(-0.02%) |
Feb 11, 2005 | 3.388 | 3.456 | 3.388 | 3.438 | 5,168,924 | +0.04(+1.28%) |
Feb 10, 2005 | 3.388 | 3.422 | 3.388 | 3.395 | 3,618,246 | -0.00(-0.05%) |
Feb 09, 2005 | 3.406 | 3.406 | 3.365 | 3.396 | 7,377,464 | -0.01(-0.40%) |
Feb 08, 2005 | 3.284 | 3.410 | 3.262 | 3.410 | 6,165,116 | +0.14(+4.16%) |
Feb 07, 2005 | 3.267 | 3.278 | 3.243 | 3.274 | 5,187,720 | +0.00(+0.10%) |
Feb 04, 2005 | 3.198 | 3.297 | 3.185 | 3.270 | 4,548,653 | +0.07(+2.26%) |
Feb 03, 2005 | 3.161 | 3.202 | 3.150 | 3.198 | 7,133,115 | +0.03(+1.05%) |
Feb 02, 2005 | 3.151 | 3.178 | 3.135 | 3.165 | 26,314,522 | +0.01(+0.46%) |
Feb 01, 2005 | 3.113 | 3.151 | 3.094 | 3.150 | 8,552,220 | +0.04(+1.18%) |
Jan 31, 2005 | 3.056 | 3.123 | 3.049 | 3.114 | 15,647,743 | +0.06(+2.04%) |
Jan 28, 2005 | 3.008 | 3.069 | 3.008 | 3.052 | 2,528,073 | +0.04(+1.44%) |
Jan 27, 2005 | 3.030 | 3.030 | 3.001 | 3.008 | 1,870,210 | -0.01(-0.23%) |
Jan 26, 2005 | 3.020 | 3.030 | 3.013 | 3.015 | 2,076,967 | -0.00(-0.11%) |
Jan 25, 2005 | 3.034 | 3.034 | 3.004 | 3.018 | 2,885,199 | -0.03(-0.84%) |
Jan 24, 2005 | 3.056 | 3.059 | 3.035 | 3.044 | 1,569,473 | -0.01(-0.33%) |
Jan 21, 2005 | 2.996 | 3.059 | 2.996 | 3.054 | 1,879,608 | +0.06(+2.02%) |
Jan 20, 2005 | 2.957 | 3.007 | 2.945 | 2.994 | 2,650,248 | +0.03(+0.95%) |
Jan 19, 2005 | 2.917 | 2.974 | 2.914 | 2.966 | 4,990,361 | +0.06(+1.96%) |
Jan 18, 2005 | 2.898 | 2.920 | 2.887 | 2.909 | 3,120,150 | +0.02(+0.65%) |
Jan 14, 2005 | 2.894 | 2.905 | 2.875 | 2.890 | 2,048,773 | -0.00(-0.09%) |
Jan 13, 2005 | 2.916 | 2.933 | 2.886 | 2.893 | 1,766,832 | -0.02(-0.58%) |
Jan 12, 2005 | 2.920 | 2.949 | 2.910 | 2.910 | 1,315,726 | -0.00(-0.12%) |
Jan 11, 2005 | 2.916 | 2.920 | 2.893 | 2.913 | 1,625,861 | +0.00(+0.09%) |
Jan 10, 2005 | 2.848 | 2.912 | 2.848 | 2.910 | 4,407,682 | +0.08(+2.67%) |
Jan 07, 2005 | 2.843 | 2.845 | 2.829 | 2.835 | 3,561,858 | -0.00(-0.15%) |
Jan 06, 2005 | 2.864 | 2.864 | 2.826 | 2.839 | 2,716,034 | -0.03(-1.04%) |
Jan 05, 2005 | 2.889 | 2.893 | 2.822 | 2.869 | 5,714,010 | -0.02(-0.71%) |
Jan 04, 2005 | 2.894 | 2.900 | 2.878 | 2.889 | 3,035,568 | -0.01(-0.26%) |
Jan 03, 2005 | 2.894 | 2.944 | 2.894 | 2.897 | 2,076,967 | +0.00(+0.12%) |
Dec 31, 2004 | 2.894 | 2.915 | 2.889 | 2.893 | 1,390,910 | -0.01(-0.26%) |
Dec 30, 2004 | 2.890 | 2.920 | 2.887 | 2.901 | 2,377,705 | +0.02(+0.68%) |
Dec 29, 2004 | 2.843 | 2.892 | 2.843 | 2.881 | 3,599,450 | +0.07(+2.51%) |
Dec 28, 2004 | 2.814 | 2.822 | 2.796 | 2.811 | 958,600 | -0.00(-0.03%) |
Dec 27, 2004 | 2.818 | 2.848 | 2.802 | 2.812 | 695,455 | -0.00(-0.03%) |
Dec 23, 2004 | 2.745 | 2.812 | 2.743 | 2.812 | 1,842,016 | +0.07(+2.64%) |
Dec 22, 2004 | 2.750 | 2.750 | 2.730 | 2.740 | 1,052,580 | -0.01(-0.34%) |
Dec 21, 2004 | 2.779 | 2.779 | 2.740 | 2.750 | 2,039,375 | -0.02(-0.89%) |
Dec 20, 2004 | 2.758 | 2.774 | 2.749 | 2.774 | 2,029,977 | +0.02(+0.80%) |
Dec 17, 2004 | 2.747 | 2.782 | 2.745 | 2.752 | 2,528,073 | -0.00(-0.15%) |
Dec 16, 2004 | 2.770 | 2.770 | 2.727 | 2.756 | 4,783,604 | -0.01(-0.37%) |
Dec 15, 2004 | 2.796 | 2.809 | 2.758 | 2.767 | 4,003,566 | -0.01(-0.34%) |
Dec 14, 2004 | 2.767 | 2.824 | 2.765 | 2.776 | 2,838,209 | +0.01(+0.43%) |
Dec 13, 2004 | 2.726 | 2.774 | 2.724 | 2.764 | 6,296,689 | +0.04(+1.44%) |
Dec 10, 2004 | 2.754 | 2.754 | 2.725 | 2.725 | 3,373,897 | -0.04(-1.51%) |
Dec 09, 2004 | 2.775 | 2.776 | 2.750 | 2.767 | 1,804,424 | -0.01(-0.31%) |
Dec 08, 2004 | 2.750 | 2.787 | 2.745 | 2.775 | 1,503,687 | -0.03(-0.91%) |
Dec 07, 2004 | 2.830 | 2.830 | 2.795 | 2.801 | 1,898,404 | -0.05(-1.79%) |
Dec 06, 2004 | 2.795 | 2.875 | 2.775 | 2.852 | 6,118,126 | +0.06(+2.13%) |
Dec 03, 2004 | 2.809 | 2.812 | 2.755 | 2.792 | 18,335,584 | +0.01(+0.49%) |
Dec 02, 2004 | 2.928 | 2.932 | 2.771 | 2.778 | 19,510,338 | +0.08(+3.03%) |
Dec 01, 2004 | 2.657 | 2.709 | 2.657 | 2.697 | 2,405,899 | +0.04(+1.67%) |
Nov 30, 2004 | 2.641 | 2.660 | 2.641 | 2.652 | 3,486,674 | +0.01(+0.39%) |
Nov 29, 2004 | 2.627 | 2.652 | 2.627 | 2.642 | 1,447,298 | +0.02(+0.68%) |
Nov 26, 2004 | 2.594 | 2.624 | 2.593 | 2.624 | 244,349 | +0.04(+1.55%) |
Nov 24, 2004 | 2.579 | 2.597 | 2.575 | 2.584 | 7,264,688 | +0.01(+0.40%) |
Nov 23, 2004 | 2.572 | 2.575 | 2.561 | 2.574 | 1,719,842 | +0.00(+0.13%) |
Nov 22, 2004 | 2.581 | 2.592 | 2.569 | 2.571 | 2,819,413 | -0.00(-0.07%) |
Nov 19, 2004 | 2.575 | 2.595 | 2.571 | 2.572 | 394,717 | +0.01(+0.20%) |
Nov 18, 2004 | 2.579 | 2.579 | 2.546 | 2.567 | 5,967,758 | -0.01(-0.49%) |
Nov 17, 2004 | 2.594 | 2.605 | 2.576 | 2.580 | 2,659,646 | -0.01(-0.30%) |
Nov 16, 2004 | 2.589 | 2.609 | 2.577 | 2.588 | 3,373,897 | -0.00(-0.07%) |
Nov 15, 2004 | 2.574 | 2.604 | 2.558 | 2.589 | 2,903,995 | +0.00(+0.13%) |
Nov 12, 2004 | 2.566 | 2.596 | 2.562 | 2.586 | 1,982,987 | +0.01(+0.46%) |
Nov 11, 2004 | 2.595 | 2.595 | 2.566 | 2.574 | 817,629 | -0.02(-0.69%) |
Nov 10, 2004 | 2.574 | 2.596 | 2.557 | 2.592 | 1,832,618 | +0.02(+0.66%) |
Nov 09, 2004 | 2.586 | 2.586 | 2.559 | 2.575 | 5,695,214 | -0.01(-0.23%) |
Nov 08, 2004 | 2.554 | 2.596 | 2.554 | 2.581 | 2,810,015 | +0.03(+1.27%) |
Nov 05, 2004 | 2.515 | 2.556 | 2.515 | 2.549 | 4,022,362 | +0.04(+1.70%) |
Nov 04, 2004 | 2.481 | 2.514 | 2.479 | 2.506 | 2,857,005 | +0.03(+1.10%) |
Nov 03, 2004 | 2.453 | 2.486 | 2.453 | 2.479 | 9,191,287 | +0.04(+1.46%) |
Nov 02, 2004 | 2.452 | 2.469 | 2.422 | 2.443 | 3,138,946 | -0.02(-0.66%) |
Nov 01, 2004 | 2.446 | 2.459 | 2.439 | 2.459 | 1,776,230 | +0.02(+0.70%) |
Oct 29, 2004 | 2.486 | 2.515 | 2.442 | 2.442 | 10,084,101 | -0.06(-2.38%) |
Oct 28, 2004 | 2.486 | 2.515 | 2.486 | 2.502 | 751,843 | +0.00(+0.00%) |
Oct 27, 2004 | 2.512 | 2.515 | 2.490 | 2.502 | 1,513,085 | +0.01(+0.31%) |
Oct 26, 2004 | 2.504 | 2.504 | 2.490 | 2.494 | 1,306,328 | -0.01(-0.37%) |
Oct 25, 2004 | 2.469 | 2.510 | 2.469 | 2.503 | 1,550,677 | +0.04(+1.45%) |
Oct 22, 2004 | 2.466 | 2.476 | 2.458 | 2.468 | 545,086 | +0.01(+0.35%) |
Oct 21, 2004 | 2.469 | 2.469 | 2.450 | 2.459 | 902,212 | -0.00(-0.14%) |
Oct 20, 2004 | 2.452 | 2.465 | 2.444 | 2.463 | 2,217,938 | +0.02(+0.94%) |
Oct 19, 2004 | 2.454 | 2.454 | 2.435 | 2.440 | 751,843 | -0.01(-0.49%) |
Oct 18, 2004 | 2.443 | 2.464 | 2.443 | 2.452 | 1,268,735 | +0.00(+0.17%) |
Oct 15, 2004 | 2.467 | 2.467 | 2.439 | 2.447 | 413,513 | +0.00(+0.17%) |
Oct 14, 2004 | 2.477 | 2.477 | 2.443 | 2.443 | 1,560,075 | -0.03(-1.03%) |
Oct 13, 2004 | 2.460 | 2.469 | 2.426 | 2.469 | 2,687,840 | +0.01(+0.52%) |
Oct 12, 2004 | 2.481 | 2.481 | 2.456 | 2.456 | 4,313,702 | -0.04(-1.50%) |
Oct 11, 2004 | 2.490 | 2.495 | 2.479 | 2.493 | 1,268,735 | +0.02(+0.96%) |
Oct 08, 2004 | 2.446 | 2.498 | 2.446 | 2.469 | 2,114,559 | +0.04(+1.72%) |
Oct 07, 2004 | 2.400 | 2.434 | 2.400 | 2.428 | 2,029,977 | +0.03(+1.31%) |
Oct 06, 2004 | 2.394 | 2.402 | 2.392 | 2.396 | 3,740,421 | +0.00(+0.00%) |
Oct 05, 2004 | 2.369 | 2.405 | 2.369 | 2.396 | 2,565,666 | +0.03(+1.26%) |
Oct 04, 2004 | 2.378 | 2.378 | 2.355 | 2.366 | 4,360,692 | -0.02(-1.03%) |