Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.972 | 3.004 | 2.919 | 2.985 | 566,067 | +0.01(+0.49%) |
Oct 28, 2005 | 2.890 | 2.977 | 2.884 | 2.970 | 413,597 | +0.07(+2.45%) |
Oct 27, 2005 | 2.919 | 2.910 | 2.741 | 2.899 | 1,583,118 | -0.02(-0.67%) |
Oct 26, 2005 | 3.009 | 3.009 | 2.880 | 2.919 | 1,123,371 | -0.09(-2.96%) |
Oct 25, 2005 | 3.021 | 3.030 | 2.979 | 3.008 | 706,853 | -0.00(-0.03%) |
Oct 24, 2005 | 3.005 | 3.018 | 2.979 | 3.009 | 880,354 | +0.00(+0.09%) |
Oct 21, 2005 | 3.014 | 3.037 | 2.916 | 3.006 | 1,146,738 | -0.03(-0.87%) |
Oct 20, 2005 | 3.115 | 3.198 | 3.021 | 3.032 | 649,020 | -0.08(-2.67%) |
Oct 19, 2005 | 3.091 | 3.124 | 2.970 | 3.115 | 1,327,833 | +0.03(+0.83%) |
Oct 18, 2005 | 3.124 | 3.132 | 3.071 | 3.090 | 633,831 | -0.03(-1.10%) |
Oct 17, 2005 | 3.086 | 3.141 | 3.080 | 3.124 | 573,077 | +0.04(+1.39%) |
Oct 14, 2005 | 3.186 | 3.196 | 3.051 | 3.081 | 1,580,197 | -0.09(-2.94%) |
Oct 13, 2005 | 3.324 | 3.324 | 3.115 | 3.175 | 804,995 | -0.16(-4.90%) |
Oct 12, 2005 | 3.357 | 3.405 | 3.328 | 3.338 | 2,079,668 | -0.02(-0.46%) |
Oct 11, 2005 | 3.270 | 3.377 | 3.253 | 3.353 | 728,468 | +0.08(+2.30%) |
Oct 10, 2005 | 3.398 | 3.340 | 3.252 | 3.278 | 392,566 | +0.05(+1.46%) |
Oct 07, 2005 | 3.141 | 3.252 | 3.141 | 3.231 | 480,777 | +0.11(+3.51%) |
Oct 06, 2005 | 3.250 | 3.250 | 3.119 | 3.121 | 605,791 | -0.13(-3.95%) |
Oct 05, 2005 | 3.274 | 3.291 | 3.220 | 3.250 | 304,356 | -0.01(-0.34%) |
Oct 04, 2005 | 3.310 | 3.310 | 3.261 | 3.261 | 453,905 | -0.06(-1.78%) |
Oct 03, 2005 | 3.304 | 3.326 | 3.249 | 3.320 | 556,136 | +0.05(+1.46%) |
Sep 30, 2005 | 3.266 | 3.349 | 3.244 | 3.272 | 1,397,934 | +0.05(+1.43%) |
Sep 29, 2005 | 3.117 | 3.242 | 3.117 | 3.226 | 1,213,334 | +0.10(+3.26%) |
Sep 28, 2005 | 3.048 | 3.124 | 3.009 | 3.124 | 517,580 | +0.08(+2.67%) |
Sep 27, 2005 | 3.105 | 3.105 | 3.010 | 3.043 | 433,459 | -0.05(-1.66%) |
Sep 26, 2005 | 3.098 | 3.174 | 3.059 | 3.094 | 851,729 | +0.09(+3.11%) |
Sep 23, 2005 | 3.001 | 3.051 | 2.880 | 3.001 | 548,541 | +0.10(+3.42%) |
Sep 22, 2005 | 2.919 | 2.920 | 2.788 | 2.902 | 997,773 | -0.07(-2.31%) |
Sep 21, 2005 | 3.020 | 3.021 | 2.944 | 2.970 | 532,184 | -0.05(-1.64%) |
Sep 20, 2005 | 3.033 | 3.116 | 2.997 | 3.020 | 670,050 | -0.01(-0.17%) |
Sep 19, 2005 | 3.073 | 3.221 | 2.985 | 3.025 | 498,886 | -0.03(-1.09%) |
Sep 16, 2005 | 3.111 | 3.124 | 3.044 | 3.058 | 533,937 | -0.04(-1.35%) |
Sep 15, 2005 | 3.159 | 3.188 | 3.088 | 3.100 | 714,448 | -0.06(-1.87%) |
Sep 14, 2005 | 3.081 | 3.210 | 3.081 | 3.159 | 1,601,228 | +0.08(+2.53%) |
Sep 13, 2005 | 2.970 | 3.124 | 2.970 | 3.081 | 1,275,257 | +0.12(+3.99%) |
Sep 12, 2005 | 2.989 | 2.989 | 2.955 | 2.963 | 406,002 | -0.02(-0.57%) |
Sep 09, 2005 | 2.942 | 2.980 | 2.942 | 2.980 | 644,930 | +0.05(+1.60%) |
Sep 08, 2005 | 2.955 | 2.960 | 2.922 | 2.933 | 396,655 | -0.01(-0.38%) |
Sep 07, 2005 | 2.968 | 2.978 | 2.927 | 2.944 | 703,348 | +0.03(+1.18%) |
Sep 06, 2005 | 2.798 | 2.910 | 2.798 | 2.910 | 997,189 | +0.09(+3.22%) |
Sep 02, 2005 | 2.802 | 2.861 | 2.761 | 2.819 | 476,688 | +0.00(+0.15%) |
Sep 01, 2005 | 2.862 | 2.895 | 2.808 | 2.815 | 676,476 | -0.04(-1.32%) |
Aug 31, 2005 | 2.658 | 2.880 | 2.658 | 2.853 | 1,914,346 | +0.16(+5.94%) |
Aug 30, 2005 | 2.736 | 2.736 | 2.611 | 2.693 | 1,448,173 | -0.04(-1.60%) |
Aug 29, 2005 | 2.807 | 2.807 | 2.732 | 2.736 | 841,214 | -0.07(-2.65%) |
Aug 26, 2005 | 2.816 | 2.831 | 2.797 | 2.811 | 448,647 | -0.01(-0.21%) |
Aug 25, 2005 | 2.826 | 2.834 | 2.806 | 2.817 | 250,027 | -0.01(-0.24%) |
Aug 24, 2005 | 2.811 | 2.828 | 2.811 | 2.824 | 615,137 | +0.01(+0.52%) |
Aug 23, 2005 | 2.811 | 2.826 | 2.797 | 2.809 | 856,987 | -0.00(-0.03%) |
Aug 22, 2005 | 2.854 | 2.868 | 2.785 | 2.810 | 453,321 | -0.03(-0.94%) |
Aug 19, 2005 | 2.799 | 2.842 | 2.799 | 2.836 | 304,356 | +0.03(+1.22%) |
Aug 18, 2005 | 2.848 | 2.850 | 2.799 | 2.802 | 530,432 | -0.05(-1.62%) |
Aug 17, 2005 | 2.857 | 2.894 | 2.833 | 2.848 | 364,526 | -0.03(-0.89%) |
Aug 16, 2005 | 2.893 | 2.893 | 2.848 | 2.874 | 760,597 | -0.02(-0.80%) |
Aug 15, 2005 | 2.904 | 2.941 | 2.876 | 2.897 | 800,321 | -0.00(-0.12%) |
Aug 12, 2005 | 2.842 | 2.908 | 2.842 | 2.901 | 784,549 | +0.06(+2.08%) |
Aug 11, 2005 | 2.803 | 2.850 | 2.803 | 2.842 | 1,097,667 | +0.04(+1.28%) |
Aug 10, 2005 | 2.792 | 2.819 | 2.771 | 2.806 | 685,823 | +0.02(+0.77%) |
Aug 09, 2005 | 2.860 | 2.884 | 2.777 | 2.784 | 548,541 | -0.03(-0.94%) |
Aug 08, 2005 | 2.770 | 2.829 | 2.770 | 2.811 | 897,295 | +0.05(+1.80%) |
Aug 05, 2005 | 2.756 | 2.765 | 2.744 | 2.761 | 922,999 | -0.04(-1.50%) |
Aug 04, 2005 | 2.725 | 2.803 | 2.708 | 2.803 | 1,478,551 | +0.09(+3.38%) |
Aug 03, 2005 | 2.523 | 2.734 | 2.512 | 2.712 | 1,874,622 | +0.13(+5.00%) |
Aug 02, 2005 | 2.573 | 2.604 | 2.529 | 2.582 | 787,470 | -0.02(-0.92%) |
Aug 01, 2005 | 2.504 | 2.607 | 2.499 | 2.606 | 675,892 | +0.10(+3.78%) |
Jul 29, 2005 | 2.432 | 2.511 | 2.429 | 2.511 | 452,736 | +0.08(+3.09%) |
Jul 28, 2005 | 2.414 | 2.456 | 2.414 | 2.436 | 915,988 | -0.00(-0.14%) |
Jul 27, 2005 | 2.452 | 2.480 | 2.409 | 2.439 | 1,521,780 | -0.07(-2.86%) |
Jul 26, 2005 | 2.512 | 2.516 | 2.496 | 2.511 | 265,216 | -0.00(-0.03%) |
Jul 25, 2005 | 2.535 | 2.535 | 2.492 | 2.512 | 478,440 | -0.02(-0.71%) |
Jul 22, 2005 | 2.514 | 2.531 | 2.491 | 2.530 | 275,731 | +0.01(+0.44%) |
Jul 21, 2005 | 2.545 | 2.546 | 2.500 | 2.519 | 416,517 | -0.01(-0.44%) |
Jul 20, 2005 | 2.508 | 2.533 | 2.506 | 2.530 | 427,617 | +0.01(+0.48%) |
Jul 19, 2005 | 2.469 | 2.528 | 2.462 | 2.518 | 634,999 | +0.06(+2.33%) |
Jul 18, 2005 | 2.456 | 2.480 | 2.428 | 2.461 | 647,267 | +0.00(+0.17%) |
Jul 15, 2005 | 2.481 | 2.487 | 2.449 | 2.456 | 651,941 | -0.05(-2.01%) |
Jul 14, 2005 | 2.527 | 2.536 | 2.486 | 2.507 | 1,375,151 | -0.04(-1.45%) |
Jul 13, 2005 | 2.578 | 2.628 | 2.510 | 2.544 | 2,002,557 | +0.04(+1.78%) |
Jul 12, 2005 | 2.444 | 2.499 | 2.444 | 2.499 | 424,696 | +0.07(+2.93%) |
Jul 11, 2005 | 2.445 | 2.465 | 2.427 | 2.428 | 360,436 | -0.00(-0.18%) |
Jul 08, 2005 | 2.422 | 2.465 | 2.418 | 2.432 | 308,445 | +0.01(+0.42%) |
Jul 07, 2005 | 2.384 | 2.422 | 2.356 | 2.422 | 358,684 | +0.04(+1.62%) |
Jul 06, 2005 | 2.373 | 2.444 | 2.373 | 2.384 | 787,470 | +0.06(+2.47%) |
Jul 05, 2005 | 2.294 | 2.332 | 2.294 | 2.326 | 1,258,316 | +0.03(+1.42%) |
Jul 01, 2005 | 2.247 | 2.307 | 2.243 | 2.294 | 292,672 | +0.04(+1.71%) |
Jun 30, 2005 | 2.225 | 2.272 | 2.224 | 2.255 | 483,698 | +0.04(+1.89%) |
Jun 29, 2005 | 2.224 | 2.224 | 2.172 | 2.213 | 550,878 | +0.00(+0.04%) |
Jun 28, 2005 | 2.186 | 2.217 | 2.176 | 2.213 | 307,276 | +0.03(+1.21%) |
Jun 27, 2005 | 2.173 | 2.197 | 2.150 | 2.186 | 327,723 | +0.01(+0.59%) |
Jun 24, 2005 | 2.162 | 2.187 | 2.150 | 2.173 | 194,530 | +0.01(+0.36%) |
Jun 23, 2005 | 2.140 | 2.190 | 2.135 | 2.165 | 472,598 | +0.03(+1.57%) |
Jun 22, 2005 | 2.157 | 2.157 | 2.106 | 2.132 | 353,426 | -0.02(-1.07%) |
Jun 21, 2005 | 2.172 | 2.172 | 2.151 | 2.155 | 267,552 | -0.02(-0.87%) |
Jun 20, 2005 | 2.186 | 2.186 | 2.150 | 2.174 | 225,492 | -0.01(-0.63%) |
Jun 17, 2005 | 2.178 | 2.189 | 2.173 | 2.188 | 521,085 | +0.01(+0.43%) |
Jun 16, 2005 | 2.148 | 2.188 | 2.142 | 2.178 | 429,953 | +0.04(+1.76%) |
Jun 15, 2005 | 2.131 | 2.161 | 2.131 | 2.141 | 318,960 | +0.02(+1.05%) |
Jun 14, 2005 | 2.106 | 2.124 | 2.102 | 2.118 | 187,520 | +0.01(+0.69%) |
Jun 13, 2005 | 2.090 | 2.104 | 2.084 | 2.104 | 497,718 | +0.02(+0.74%) |
Jun 10, 2005 | 2.129 | 2.161 | 2.075 | 2.088 | 225,492 | -0.04(-2.05%) |
Jun 09, 2005 | 2.087 | 2.133 | 2.063 | 2.132 | 262,295 | +0.04(+2.13%) |
Jun 08, 2005 | 2.154 | 2.165 | 2.036 | 2.088 | 1,465,114 | -0.06(-2.71%) |
Jun 07, 2005 | 2.161 | 2.161 | 2.140 | 2.146 | 917,157 | -0.02(-0.75%) |
Jun 06, 2005 | 2.167 | 2.187 | 2.144 | 2.162 | 782,212 | -0.01(-0.32%) |
Jun 03, 2005 | 2.200 | 2.220 | 2.165 | 2.169 | 539,195 | -0.02(-0.86%) |
Jun 02, 2005 | 2.127 | 2.204 | 2.127 | 2.188 | 1,335,427 | +0.04(+1.87%) |
Jun 01, 2005 | 2.170 | 2.189 | 2.127 | 2.147 | 609,296 | +1.06(+97.91%) |
May 31, 2005 | 1.037 | 1.092 | 1.033 | 1.085 | 2,516,632 | +0.05(+5.10%) |
May 27, 2005 | 0.9993 | 1.050 | 0.9993 | 1.032 | 1,578,445 | +0.03(+3.50%) |
May 26, 2005 | 1.001 | 1.003 | 0.9937 | 0.9976 | 391,398 | -0.00(-0.26%) |
May 25, 2005 | 1.003 | 1.007 | 0.9926 | 1.000 | 442,805 | +0.00(+0.00%) |
May 24, 2005 | 1.004 | 1.004 | 0.9886 | 1.000 | 538,610 | -0.01(-0.57%) |
May 23, 2005 | 0.9864 | 1.021 | 0.9824 | 1.006 | 772,281 | +0.02(+1.97%) |
May 20, 2005 | 0.9909 | 0.9909 | 0.9757 | 0.9864 | 414,765 | -0.00(-0.24%) |
May 19, 2005 | 0.9798 | 0.9892 | 0.9781 | 0.9888 | 364,526 | -2.92(-74.69%) |
May 18, 2005 | 3.887 | 3.922 | 3.873 | 3.906 | 5,729,604 | +0.02(+0.48%) |
May 17, 2005 | 3.873 | 3.893 | 3.860 | 3.888 | 4,327,580 | +0.02(+0.55%) |
May 16, 2005 | 3.899 | 3.902 | 3.864 | 3.866 | 3,121,839 | -0.03(-0.73%) |
May 13, 2005 | 3.923 | 3.927 | 3.858 | 3.894 | 10,234,774 | -0.07(-1.66%) |
May 12, 2005 | 3.964 | 3.992 | 3.929 | 3.960 | 14,179,134 | -0.00(-0.09%) |
May 11, 2005 | 3.985 | 3.985 | 3.944 | 3.964 | 19,329,236 | -0.02(-0.54%) |
May 10, 2005 | 3.864 | 3.985 | 3.864 | 3.985 | 13,739,834 | +0.11(+2.87%) |
May 09, 2005 | 3.840 | 3.874 | 3.822 | 3.874 | 5,860,459 | +0.01(+0.38%) |
May 06, 2005 | 3.937 | 3.941 | 3.852 | 3.859 | 14,824,065 | -0.04(-0.90%) |
May 05, 2005 | 3.852 | 3.989 | 3.766 | 3.894 | 19,301,194 | +0.11(+2.87%) |
May 04, 2005 | 3.710 | 3.811 | 3.710 | 3.786 | 6,682,980 | +0.08(+2.17%) |
May 03, 2005 | 3.639 | 3.706 | 3.639 | 3.705 | 8,524,305 | +0.07(+1.81%) |
May 02, 2005 | 3.616 | 3.650 | 3.614 | 3.639 | 5,533,320 | +0.02(+0.69%) |
Apr 29, 2005 | 3.628 | 3.643 | 3.579 | 3.614 | 8,328,021 | -0.01(-0.17%) |
Apr 28, 2005 | 3.646 | 3.646 | 3.620 | 3.620 | 10,010,450 | -0.03(-0.87%) |
Apr 27, 2005 | 3.696 | 3.696 | 3.626 | 3.652 | 7,533,541 | -0.05(-1.30%) |
Apr 26, 2005 | 3.745 | 3.745 | 3.682 | 3.700 | 4,364,967 | -0.05(-1.21%) |
Apr 25, 2005 | 3.807 | 3.829 | 3.745 | 3.745 | 4,028,481 | -0.06(-1.60%) |
Apr 22, 2005 | 3.769 | 3.816 | 3.753 | 3.806 | 4,336,927 | +0.04(+1.00%) |
Apr 21, 2005 | 3.841 | 3.841 | 3.767 | 3.769 | 2,682,539 | -0.06(-1.50%) |
Apr 20, 2005 | 3.826 | 3.839 | 3.816 | 3.826 | 8,860,791 | +0.01(+0.20%) |
Apr 19, 2005 | 3.736 | 3.832 | 3.736 | 3.818 | 4,963,164 | +0.08(+2.22%) |
Apr 18, 2005 | 3.725 | 3.740 | 3.693 | 3.735 | 6,028,702 | +0.01(+0.18%) |
Apr 15, 2005 | 3.723 | 3.760 | 3.718 | 3.728 | 7,028,813 | -0.05(-1.40%) |
Apr 14, 2005 | 3.926 | 3.929 | 3.758 | 3.781 | 20,703,218 | -0.14(-3.68%) |
Apr 13, 2005 | 3.966 | 3.971 | 3.899 | 3.926 | 9,524,415 | +0.01(+0.15%) |
Apr 12, 2005 | 3.886 | 3.931 | 3.886 | 3.920 | 7,140,974 | +0.03(+0.84%) |
Apr 11, 2005 | 4.006 | 4.006 | 3.859 | 3.888 | 16,375,638 | -0.10(-2.51%) |
Apr 08, 2005 | 3.963 | 4.006 | 3.954 | 3.988 | 15,721,361 | +0.02(+0.63%) |
Apr 07, 2005 | 3.887 | 3.972 | 3.848 | 3.963 | 23,965,260 | +0.09(+2.37%) |
Apr 06, 2005 | 3.894 | 3.920 | 3.790 | 3.871 | 57,632,528 | +0.21(+5.88%) |
Apr 05, 2005 | 3.561 | 3.659 | 3.561 | 3.656 | 13,674,406 | +0.10(+2.77%) |
Apr 04, 2005 | 3.593 | 3.593 | 3.509 | 3.558 | 5,804,378 | -0.04(-0.98%) |
Apr 01, 2005 | 3.659 | 3.663 | 3.579 | 3.593 | 3,785,464 | -0.04(-1.22%) |
Mar 31, 2005 | 3.606 | 3.638 | 3.604 | 3.638 | 8,608,426 | +0.05(+1.29%) |
Mar 30, 2005 | 3.616 | 3.638 | 3.591 | 3.591 | 5,907,194 | -0.01(-0.36%) |
Mar 29, 2005 | 3.618 | 3.638 | 3.604 | 3.604 | 4,935,124 | +0.00(+0.05%) |
Mar 28, 2005 | 3.687 | 3.721 | 3.595 | 3.603 | 7,178,362 | -0.04(-1.15%) |
Mar 24, 2005 | 3.626 | 3.676 | 3.625 | 3.644 | 8,673,854 | +0.02(+0.52%) |
Mar 23, 2005 | 3.644 | 3.646 | 3.603 | 3.626 | 1,822,631 | -0.04(-1.00%) |
Mar 22, 2005 | 3.672 | 3.689 | 3.646 | 3.662 | 3,514,406 | -0.00(-0.05%) |
Mar 21, 2005 | 3.647 | 3.672 | 3.647 | 3.664 | 2,327,359 | +0.02(+0.49%) |
Mar 18, 2005 | 3.620 | 3.668 | 3.614 | 3.646 | 5,738,951 | +0.03(+0.78%) |
Mar 17, 2005 | 3.629 | 3.635 | 3.605 | 3.618 | 4,075,216 | -0.01(-0.21%) |
Mar 16, 2005 | 3.663 | 3.663 | 3.612 | 3.626 | 1,495,492 | -0.04(-1.03%) |
Mar 15, 2005 | 3.680 | 3.692 | 3.661 | 3.663 | 2,009,567 | -0.01(-0.23%) |
Mar 14, 2005 | 3.680 | 3.681 | 3.668 | 3.672 | 3,785,464 | -0.01(-0.23%) |
Mar 11, 2005 | 3.653 | 3.688 | 3.635 | 3.680 | 5,776,338 | +0.02(+0.51%) |
Mar 10, 2005 | 3.740 | 3.740 | 3.638 | 3.662 | 5,103,367 | -0.08(-2.19%) |
Mar 09, 2005 | 3.758 | 3.784 | 3.744 | 3.744 | 8,449,530 | -0.01(-0.36%) |
Mar 08, 2005 | 3.792 | 3.826 | 3.740 | 3.757 | 4,869,696 | +0.01(+0.16%) |
Mar 07, 2005 | 3.753 | 3.787 | 3.709 | 3.751 | 6,224,986 | +0.03(+0.78%) |
Mar 04, 2005 | 3.538 | 3.813 | 3.522 | 3.722 | 11,945,243 | +0.23(+6.49%) |
Mar 03, 2005 | 3.509 | 3.513 | 3.454 | 3.496 | 4,953,817 | -0.02(-0.49%) |
Mar 02, 2005 | 3.488 | 3.558 | 3.428 | 3.513 | 26,058,950 | +0.07(+2.09%) |
Mar 01, 2005 | 3.401 | 3.448 | 3.401 | 3.441 | 6,907,304 | +0.04(+1.03%) |
Feb 28, 2005 | 3.344 | 3.415 | 3.344 | 3.406 | 3,402,244 | +0.03(+0.94%) |
Feb 25, 2005 | 3.413 | 3.424 | 3.371 | 3.374 | 2,850,781 | -0.04(-1.23%) |
Feb 24, 2005 | 3.432 | 3.436 | 3.398 | 3.416 | 2,579,723 | -0.05(-1.31%) |
Feb 23, 2005 | 3.459 | 3.465 | 3.424 | 3.461 | 13,992,198 | -0.01(-0.17%) |
Feb 22, 2005 | 3.416 | 3.488 | 3.383 | 3.467 | 3,486,366 | +0.05(+1.50%) |
Feb 18, 2005 | 3.398 | 3.428 | 3.398 | 3.416 | 2,794,700 | -0.04(-1.16%) |
Feb 17, 2005 | 3.447 | 3.466 | 3.444 | 3.456 | 1,710,469 | +0.01(+0.27%) |
Feb 16, 2005 | 3.453 | 3.458 | 3.430 | 3.447 | 3,205,961 | -0.03(-0.86%) |
Feb 15, 2005 | 3.458 | 3.483 | 3.458 | 3.477 | 1,373,983 | +0.02(+0.59%) |
Feb 14, 2005 | 3.449 | 3.473 | 3.436 | 3.456 | 3,963,054 | -0.00(-0.02%) |
Feb 11, 2005 | 3.406 | 3.475 | 3.406 | 3.457 | 5,140,754 | +0.04(+1.28%) |
Feb 10, 2005 | 3.406 | 3.441 | 3.406 | 3.413 | 3,598,527 | -0.00(-0.05%) |
Feb 09, 2005 | 3.424 | 3.424 | 3.383 | 3.415 | 7,337,258 | -0.01(-0.40%) |
Feb 08, 2005 | 3.302 | 3.429 | 3.280 | 3.429 | 6,131,517 | +0.14(+4.16%) |
Feb 07, 2005 | 3.285 | 3.296 | 3.261 | 3.292 | 5,159,447 | +0.00(+0.10%) |
Feb 04, 2005 | 3.216 | 3.315 | 3.203 | 3.288 | 4,523,863 | +0.07(+2.26%) |
Feb 03, 2005 | 3.178 | 3.220 | 3.167 | 3.216 | 7,094,240 | +0.03(+1.05%) |
Feb 02, 2005 | 3.169 | 3.195 | 3.152 | 3.182 | 26,171,112 | +0.01(+0.46%) |
Feb 01, 2005 | 3.130 | 3.169 | 3.111 | 3.168 | 8,505,611 | +0.04(+1.18%) |
Jan 31, 2005 | 3.073 | 3.140 | 3.066 | 3.131 | 15,562,465 | +0.06(+2.04%) |
Jan 28, 2005 | 3.025 | 3.086 | 3.025 | 3.068 | 2,514,296 | +0.04(+1.44%) |
Jan 27, 2005 | 3.046 | 3.047 | 3.018 | 3.025 | 1,860,018 | -0.01(-0.23%) |
Jan 26, 2005 | 3.037 | 3.047 | 3.030 | 3.032 | 2,065,648 | -0.00(-0.11%) |
Jan 25, 2005 | 3.050 | 3.050 | 3.020 | 3.035 | 2,869,475 | -0.03(-0.84%) |
Jan 24, 2005 | 3.073 | 3.075 | 3.051 | 3.061 | 1,560,919 | -0.01(-0.33%) |
Jan 21, 2005 | 3.013 | 3.075 | 3.013 | 3.071 | 1,869,365 | +0.06(+2.02%) |
Jan 20, 2005 | 2.973 | 3.024 | 2.961 | 3.010 | 2,635,804 | +0.03(+0.95%) |
Jan 19, 2005 | 2.933 | 2.991 | 2.930 | 2.982 | 4,963,164 | +0.06(+1.96%) |
Jan 18, 2005 | 2.914 | 2.936 | 2.903 | 2.925 | 3,103,146 | +0.02(+0.65%) |
Jan 14, 2005 | 2.910 | 2.921 | 2.890 | 2.906 | 2,037,608 | -0.00(-0.09%) |
Jan 13, 2005 | 2.931 | 2.949 | 2.902 | 2.908 | 1,757,203 | -0.02(-0.59%) |
Jan 12, 2005 | 2.936 | 2.965 | 2.925 | 2.925 | 1,308,555 | -0.00(-0.12%) |
Jan 11, 2005 | 2.931 | 2.936 | 2.909 | 2.929 | 1,617,000 | +0.00(+0.09%) |
Jan 10, 2005 | 2.864 | 2.928 | 2.864 | 2.926 | 4,383,661 | +0.08(+2.67%) |
Jan 07, 2005 | 2.859 | 2.860 | 2.844 | 2.850 | 3,542,447 | -0.00(-0.15%) |
Jan 06, 2005 | 2.880 | 2.880 | 2.842 | 2.854 | 2,701,232 | -0.03(-1.04%) |
Jan 05, 2005 | 2.905 | 2.909 | 2.837 | 2.884 | 5,682,870 | -0.02(-0.71%) |
Jan 04, 2005 | 2.910 | 2.916 | 2.894 | 2.905 | 3,019,024 | -0.01(-0.26%) |
Jan 03, 2005 | 2.910 | 2.961 | 2.910 | 2.913 | 2,065,648 | +0.00(+0.12%) |
Dec 31, 2004 | 2.910 | 2.931 | 2.905 | 2.909 | 1,383,330 | -0.01(-0.26%) |
Dec 30, 2004 | 2.906 | 2.936 | 2.902 | 2.917 | 2,364,746 | +0.02(+0.68%) |
Dec 29, 2004 | 2.859 | 2.908 | 2.859 | 2.897 | 3,579,834 | +0.07(+2.51%) |
Dec 28, 2004 | 2.830 | 2.837 | 2.812 | 2.826 | 953,376 | -0.00(-0.03%) |
Dec 27, 2004 | 2.834 | 2.864 | 2.818 | 2.827 | 691,665 | -0.00(-0.03%) |
Dec 23, 2004 | 2.760 | 2.828 | 2.758 | 2.828 | 1,831,977 | +0.07(+2.64%) |
Dec 22, 2004 | 2.765 | 2.765 | 2.745 | 2.755 | 1,046,844 | -0.01(-0.34%) |
Dec 21, 2004 | 2.795 | 2.795 | 2.755 | 2.765 | 2,028,261 | -0.02(-0.89%) |
Dec 20, 2004 | 2.773 | 2.789 | 2.764 | 2.789 | 2,018,914 | +0.02(+0.80%) |
Dec 17, 2004 | 2.762 | 2.797 | 2.760 | 2.767 | 2,514,296 | -0.00(-0.15%) |
Dec 16, 2004 | 2.785 | 2.785 | 2.741 | 2.771 | 4,757,534 | -0.01(-0.37%) |
Dec 15, 2004 | 2.812 | 2.824 | 2.773 | 2.782 | 3,981,747 | -0.01(-0.34%) |
Dec 14, 2004 | 2.782 | 2.839 | 2.780 | 2.791 | 2,822,741 | +0.01(+0.43%) |
Dec 13, 2004 | 2.741 | 2.789 | 2.739 | 2.779 | 6,262,373 | +0.04(+1.44%) |
Dec 10, 2004 | 2.769 | 2.769 | 2.740 | 2.740 | 3,355,510 | -0.04(-1.51%) |
Dec 09, 2004 | 2.790 | 2.791 | 2.765 | 2.782 | 1,794,590 | -0.01(-0.31%) |
Dec 08, 2004 | 2.765 | 2.802 | 2.760 | 2.790 | 1,495,492 | -0.03(-0.91%) |
Dec 07, 2004 | 2.846 | 2.846 | 2.811 | 2.816 | 1,888,058 | -0.05(-1.79%) |
Dec 06, 2004 | 2.810 | 2.891 | 2.790 | 2.867 | 6,084,783 | +0.06(+2.13%) |
Dec 03, 2004 | 2.824 | 2.828 | 2.771 | 2.807 | 18,235,656 | +0.01(+0.49%) |
Dec 02, 2004 | 2.944 | 2.948 | 2.786 | 2.794 | 19,404,010 | +0.08(+3.03%) |
Dec 01, 2004 | 2.671 | 2.724 | 2.671 | 2.712 | 2,392,787 | +0.04(+1.67%) |
Nov 30, 2004 | 2.656 | 2.675 | 2.656 | 2.667 | 3,467,672 | +0.01(+0.39%) |
Nov 29, 2004 | 2.641 | 2.666 | 2.641 | 2.657 | 1,439,411 | +0.02(+0.68%) |
Nov 26, 2004 | 2.608 | 2.639 | 2.607 | 2.639 | 243,017 | +0.04(+1.55%) |
Nov 24, 2004 | 2.593 | 2.611 | 2.589 | 2.599 | 7,225,096 | +0.01(+0.40%) |
Nov 23, 2004 | 2.587 | 2.589 | 2.575 | 2.588 | 1,710,469 | +0.00(+0.13%) |
Nov 22, 2004 | 2.595 | 2.606 | 2.583 | 2.585 | 2,804,047 | -0.00(-0.07%) |
Nov 19, 2004 | 2.589 | 2.609 | 2.585 | 2.587 | 392,566 | +0.01(+0.20%) |
Nov 18, 2004 | 2.593 | 2.593 | 2.560 | 2.581 | 5,935,234 | -0.01(-0.49%) |
Nov 17, 2004 | 2.608 | 2.619 | 2.590 | 2.594 | 2,645,151 | -0.01(-0.30%) |
Nov 16, 2004 | 2.604 | 2.623 | 2.591 | 2.602 | 3,355,510 | -0.00(-0.07%) |
Nov 15, 2004 | 2.588 | 2.618 | 2.572 | 2.604 | 2,888,169 | +0.00(+0.13%) |
Nov 12, 2004 | 2.580 | 2.611 | 2.576 | 2.600 | 1,972,180 | +0.01(+0.46%) |
Nov 11, 2004 | 2.610 | 2.610 | 2.581 | 2.588 | 813,173 | -0.02(-0.69%) |
Nov 10, 2004 | 2.588 | 2.611 | 2.571 | 2.606 | 1,822,631 | +0.02(+0.66%) |
Nov 09, 2004 | 2.600 | 2.600 | 2.573 | 2.589 | 5,664,176 | -0.01(-0.23%) |
Nov 08, 2004 | 2.568 | 2.611 | 2.568 | 2.595 | 2,794,700 | +0.03(+1.27%) |
Nov 05, 2004 | 2.529 | 2.570 | 2.529 | 2.563 | 4,000,441 | +0.04(+1.70%) |
Nov 04, 2004 | 2.495 | 2.527 | 2.492 | 2.520 | 2,841,435 | +0.03(+1.10%) |
Nov 03, 2004 | 2.467 | 2.499 | 2.467 | 2.492 | 9,141,195 | +0.04(+1.46%) |
Nov 02, 2004 | 2.466 | 2.483 | 2.435 | 2.456 | 3,121,839 | -0.02(-0.66%) |