Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.111 | 3.194 | 2.995 | 3.186 | 7,353 | +0.05(+1.64%) |
Sep 29, 2005 | 3.152 | 3.152 | 3.134 | 3.134 | 3,134 | -0.10(-3.13%) |
Sep 28, 2005 | 3.210 | 3.235 | 3.210 | 3.235 | 11,572 | -0.01(-0.26%) |
Sep 27, 2005 | 3.277 | 3.277 | 3.235 | 3.244 | 7,594 | -0.07(-2.25%) |
Sep 26, 2005 | 3.443 | 3.443 | 3.318 | 3.318 | 4,098 | -0.08(-2.44%) |
Sep 23, 2005 | 3.401 | 3.401 | 3.335 | 3.401 | 20,251 | +0.05(+1.49%) |
Sep 22, 2005 | 3.310 | 3.352 | 3.285 | 3.352 | 23,023 | +0.00(+0.00%) |
Sep 21, 2005 | 3.360 | 3.393 | 3.277 | 3.352 | 20,492 | -0.03(-0.98%) |
Sep 20, 2005 | 3.376 | 3.434 | 3.376 | 3.385 | 7,835 | -0.06(-1.69%) |
Sep 19, 2005 | 3.401 | 3.443 | 3.368 | 3.443 | 18,563 | +0.04(+1.22%) |
Sep 16, 2005 | 3.401 | 3.401 | 3.318 | 3.401 | 72,446 | -0.03(-0.97%) |
Sep 15, 2005 | 3.551 | 3.575 | 3.376 | 3.434 | 50,387 | -0.12(-3.50%) |
Sep 14, 2005 | 3.318 | 3.609 | 3.318 | 3.559 | 282,191 | +0.41(+13.19%) |
Sep 13, 2005 | 3.111 | 3.144 | 3.111 | 3.144 | 22,179 | +0.03(+1.07%) |
Sep 12, 2005 | 3.194 | 3.194 | 3.086 | 3.111 | 83,174 | -0.06(-1.83%) |
Sep 09, 2005 | 2.995 | 3.169 | 2.995 | 3.169 | 8,076 | +0.12(+4.09%) |
Sep 08, 2005 | 3.011 | 3.045 | 3.011 | 3.045 | 5,062 | -0.01(-0.27%) |
Sep 07, 2005 | 3.028 | 3.069 | 3.003 | 3.053 | 2,893 | +0.07(+2.22%) |
Sep 06, 2005 | 3.036 | 3.036 | 2.986 | 2.986 | 3,134 | -0.08(-2.70%) |
Sep 02, 2005 | 3.119 | 3.128 | 3.036 | 3.069 | 4,460 | -0.04(-1.33%) |
Sep 01, 2005 | 3.161 | 3.161 | 2.986 | 3.111 | 16,273 | +0.00(+0.00%) |
Aug 31, 2005 | 2.862 | 3.111 | 2.854 | 3.111 | 425,758 | +0.22(+7.45%) |
Aug 30, 2005 | 3.020 | 3.078 | 2.837 | 2.895 | 48,699 | -0.22(-7.18%) |
Aug 29, 2005 | 3.136 | 3.194 | 3.119 | 3.119 | 3,013 | -0.07(-2.08%) |
Aug 26, 2005 | 3.111 | 3.219 | 3.111 | 3.186 | 8,679 | +0.07(+2.40%) |
Aug 25, 2005 | 3.169 | 3.235 | 3.111 | 3.111 | 14,585 | +0.06(+1.90%) |
Aug 24, 2005 | 2.904 | 3.053 | 2.837 | 3.053 | 266,882 | +0.22(+7.60%) |
Aug 23, 2005 | 2.845 | 2.845 | 2.829 | 2.837 | 4,701 | -0.04(-1.44%) |
Aug 22, 2005 | 2.854 | 2.879 | 2.754 | 2.879 | 5,183 | -0.04(-1.42%) |
Aug 19, 2005 | 2.870 | 2.920 | 2.870 | 2.920 | 1,446 | +0.02(+0.86%) |
Aug 18, 2005 | 2.937 | 2.937 | 2.895 | 2.895 | 10,125 | -0.05(-1.69%) |
Aug 17, 2005 | 2.904 | 2.945 | 2.862 | 2.945 | 10,246 | +0.06(+2.01%) |
Aug 16, 2005 | 2.904 | 2.986 | 2.862 | 2.887 | 25,796 | -0.06(-1.97%) |
Aug 15, 2005 | 2.904 | 2.945 | 2.862 | 2.945 | 39,055 | +0.17(+6.29%) |
Aug 12, 2005 | 3.028 | 3.028 | 2.738 | 2.771 | 43,154 | -0.26(-8.49%) |
Aug 11, 2005 | 3.069 | 3.069 | 2.986 | 3.028 | 3,254 | -0.08(-2.67%) |
Aug 10, 2005 | 3.061 | 3.136 | 3.061 | 3.111 | 10,487 | +0.11(+3.59%) |
Aug 09, 2005 | 2.995 | 3.003 | 2.995 | 3.003 | 3,736 | -0.05(-1.63%) |
Aug 08, 2005 | 3.152 | 3.202 | 3.053 | 3.053 | 6,750 | -0.12(-3.92%) |
Aug 05, 2005 | 3.103 | 3.177 | 3.053 | 3.177 | 19,527 | +0.06(+1.86%) |
Aug 04, 2005 | 3.235 | 3.318 | 3.119 | 3.119 | 43,274 | -0.20(-6.00%) |
Aug 03, 2005 | 3.094 | 3.401 | 3.078 | 3.318 | 69,794 | +0.25(+8.11%) |
Aug 02, 2005 | 3.086 | 3.111 | 2.986 | 3.069 | 40,984 | +0.00(+0.00%) |
Aug 01, 2005 | 2.986 | 3.152 | 2.986 | 3.069 | 66,901 | +0.09(+3.06%) |
Jul 29, 2005 | 2.796 | 2.978 | 2.796 | 2.978 | 7,835 | +0.18(+6.53%) |
Jul 28, 2005 | 2.779 | 2.845 | 2.704 | 2.796 | 30,617 | -0.05(-1.75%) |
Jul 27, 2005 | 2.480 | 2.912 | 2.480 | 2.845 | 142,602 | +0.46(+19.51%) |
Jul 26, 2005 | 2.397 | 2.397 | 2.381 | 2.381 | 11,813 | +0.02(+0.70%) |
Jul 25, 2005 | 2.248 | 2.364 | 2.248 | 2.364 | 27,242 | +0.12(+5.17%) |
Jul 22, 2005 | 2.331 | 2.356 | 2.248 | 2.248 | 58,222 | -0.08(-3.56%) |
Jul 21, 2005 | 2.447 | 2.447 | 2.323 | 2.331 | 32,064 | -0.05(-2.09%) |
Jul 20, 2005 | 2.406 | 2.422 | 2.373 | 2.381 | 11,813 | -0.07(-2.71%) |
Jul 19, 2005 | 2.406 | 2.447 | 2.348 | 2.447 | 9,522 | +0.03(+1.37%) |
Jul 18, 2005 | 2.480 | 2.480 | 2.323 | 2.414 | 12,054 | -0.06(-2.35%) |
Jul 15, 2005 | 2.447 | 2.489 | 2.406 | 2.472 | 14,585 | -0.01(-0.33%) |
Jul 14, 2005 | 2.539 | 2.539 | 2.456 | 2.480 | 33,149 | -0.05(-1.97%) |
Jul 13, 2005 | 2.505 | 2.530 | 2.384 | 2.530 | 28,930 | +0.03(+1.06%) |
Jul 12, 2005 | 2.514 | 2.530 | 2.472 | 2.504 | 20,853 | +0.01(+0.60%) |
Jul 11, 2005 | 2.530 | 2.530 | 2.447 | 2.489 | 7,714 | -0.08(-3.23%) |
Jul 08, 2005 | 2.447 | 2.572 | 2.406 | 2.572 | 8,076 | +0.04(+1.64%) |
Jul 07, 2005 | 2.489 | 2.530 | 2.456 | 2.530 | 21,336 | +0.02(+0.99%) |
Jul 06, 2005 | 2.563 | 2.572 | 2.505 | 2.505 | 29,653 | -0.06(-2.27%) |
Jul 05, 2005 | 2.613 | 2.613 | 2.563 | 2.563 | 5,665 | -0.07(-2.52%) |
Jul 01, 2005 | 2.663 | 2.704 | 2.630 | 2.630 | 6,870 | -0.04(-1.55%) |
Jun 30, 2005 | 2.663 | 2.704 | 2.572 | 2.671 | 15,911 | +0.00(+0.00%) |
Jun 29, 2005 | 2.729 | 2.746 | 2.620 | 2.671 | 10,607 | -0.07(-2.42%) |
Jun 28, 2005 | 2.729 | 2.787 | 2.655 | 2.738 | 14,947 | +0.00(+0.00%) |
Jun 27, 2005 | 2.721 | 2.771 | 2.696 | 2.738 | 12,054 | -0.02(-0.60%) |
Jun 24, 2005 | 2.738 | 2.754 | 2.680 | 2.754 | 17,719 | -0.03(-1.19%) |
Jun 23, 2005 | 2.621 | 2.812 | 2.613 | 2.787 | 26,881 | +0.14(+5.33%) |
Jun 22, 2005 | 2.613 | 2.655 | 2.530 | 2.646 | 37,971 | +0.00(+0.00%) |
Jun 21, 2005 | 2.738 | 2.771 | 2.630 | 2.646 | 10,848 | -0.07(-2.74%) |
Jun 20, 2005 | 2.613 | 2.738 | 2.613 | 2.721 | 42,792 | +0.07(+2.82%) |
Jun 17, 2005 | 2.489 | 2.646 | 2.480 | 2.646 | 43,877 | +0.16(+6.33%) |
Jun 16, 2005 | 2.439 | 2.489 | 2.439 | 2.489 | 32,546 | +0.08(+3.45%) |
Jun 15, 2005 | 2.422 | 2.431 | 2.406 | 2.406 | 3,254 | +0.02(+1.05%) |
Jun 14, 2005 | 2.389 | 2.389 | 2.323 | 2.381 | 11,331 | +0.00(+0.00%) |
Jun 13, 2005 | 2.456 | 2.456 | 2.373 | 2.381 | 8,558 | -0.10(-4.01%) |
Jun 10, 2005 | 2.406 | 2.480 | 2.406 | 2.480 | 9,763 | +0.02(+1.01%) |
Jun 09, 2005 | 2.439 | 2.456 | 2.431 | 2.456 | 22,903 | +0.00(+0.00%) |
Jun 08, 2005 | 2.447 | 2.472 | 2.447 | 2.456 | 4,460 | -0.02(-1.00%) |
Jun 07, 2005 | 2.489 | 2.489 | 2.447 | 2.480 | 4,339 | -0.01(-0.33%) |
Jun 06, 2005 | 2.489 | 2.497 | 2.489 | 2.489 | 27,845 | +0.00(+0.00%) |
Jun 03, 2005 | 2.522 | 2.530 | 2.456 | 2.489 | 13,139 | -0.07(-2.91%) |
Jun 02, 2005 | 2.489 | 2.563 | 2.480 | 2.563 | 128,619 | +0.03(+1.31%) |
Jun 01, 2005 | 2.530 | 2.588 | 2.530 | 2.530 | 11,813 | -0.01(-0.33%) |
May 31, 2005 | 2.539 | 2.547 | 2.522 | 2.539 | 6,027 | -0.02(-0.97%) |
May 27, 2005 | 2.613 | 2.613 | 2.547 | 2.563 | 3,375 | -0.02(-0.96%) |
May 26, 2005 | 2.572 | 2.597 | 2.539 | 2.588 | 14,103 | +0.02(+0.65%) |
May 25, 2005 | 2.572 | 2.613 | 2.555 | 2.572 | 5,062 | +0.01(+0.32%) |
May 24, 2005 | 2.572 | 2.572 | 2.563 | 2.563 | 3,375 | -0.05(-1.90%) |
May 23, 2005 | 2.572 | 2.613 | 2.539 | 2.613 | 21,697 | +0.00(+0.00%) |
May 20, 2005 | 2.655 | 2.655 | 2.613 | 2.613 | 1,567 | +0.00(+0.00%) |
May 19, 2005 | 2.621 | 2.621 | 2.588 | 2.613 | 1,808 | -0.02(-0.63%) |
May 18, 2005 | 2.655 | 2.663 | 2.588 | 2.630 | 4,580 | +0.02(+0.63%) |
May 17, 2005 | 2.638 | 2.638 | 2.563 | 2.613 | 3,977 | -0.05(-1.87%) |
May 16, 2005 | 2.746 | 2.779 | 2.489 | 2.663 | 12,174 | -0.03(-1.23%) |
May 13, 2005 | 2.696 | 2.696 | 2.696 | 2.696 | 3,857 | +0.00(+0.00%) |
May 12, 2005 | 2.613 | 2.696 | 2.505 | 2.696 | 14,826 | +0.06(+2.20%) |
May 11, 2005 | 2.746 | 2.804 | 2.613 | 2.638 | 11,089 | -0.17(-6.19%) |
May 10, 2005 | 2.779 | 2.812 | 2.779 | 2.812 | 2,531 | -0.01(-0.29%) |
May 09, 2005 | 2.829 | 2.879 | 2.721 | 2.821 | 9,281 | -0.05(-1.73%) |
May 06, 2005 | 2.854 | 2.945 | 2.787 | 2.870 | 16,755 | +0.10(+3.59%) |
May 05, 2005 | 2.713 | 2.821 | 2.713 | 2.771 | 5,424 | +0.06(+2.14%) |
May 04, 2005 | 2.821 | 2.821 | 2.655 | 2.713 | 9,402 | -0.09(-3.25%) |
May 03, 2005 | 2.821 | 2.821 | 2.754 | 2.804 | 10,728 | -0.12(-4.25%) |
May 02, 2005 | 2.904 | 2.978 | 2.821 | 2.928 | 4,701 | -0.02(-0.56%) |
Apr 29, 2005 | 2.821 | 2.945 | 2.779 | 2.945 | 16,273 | +0.12(+4.41%) |
Apr 28, 2005 | 3.152 | 3.152 | 2.821 | 2.821 | 57,981 | -0.37(-11.46%) |
Apr 27, 2005 | 3.335 | 3.335 | 3.177 | 3.186 | 90,889 | -0.23(-6.80%) |
Apr 26, 2005 | 3.476 | 3.526 | 3.418 | 3.418 | 53,882 | +0.02(+0.73%) |
Apr 25, 2005 | 3.426 | 3.501 | 3.381 | 3.393 | 14,465 | -0.03(-0.97%) |
Apr 22, 2005 | 3.418 | 3.493 | 3.360 | 3.426 | 4,942 | -0.05(-1.43%) |
Apr 21, 2005 | 3.526 | 3.526 | 3.443 | 3.476 | 5,906 | -0.02(-0.48%) |
Apr 20, 2005 | 3.542 | 3.542 | 3.484 | 3.493 | 8,076 | -0.06(-1.64%) |
Apr 19, 2005 | 3.526 | 3.600 | 3.526 | 3.551 | 3,857 | +0.00(+0.00%) |
Apr 18, 2005 | 3.600 | 3.600 | 3.459 | 3.551 | 4,219 | -0.02(-0.47%) |
Apr 15, 2005 | 3.526 | 3.575 | 3.484 | 3.567 | 5,906 | +0.00(+0.00%) |
Apr 14, 2005 | 3.567 | 3.575 | 3.526 | 3.567 | 2,169 | +0.04(+1.18%) |
Apr 13, 2005 | 3.526 | 3.526 | 3.401 | 3.526 | 6,870 | +0.00(+0.00%) |
Apr 12, 2005 | 3.559 | 3.559 | 3.451 | 3.526 | 5,786 | +0.01(+0.24%) |
Apr 11, 2005 | 3.517 | 3.592 | 3.468 | 3.517 | 9,763 | +0.06(+1.68%) |
Apr 08, 2005 | 3.360 | 3.484 | 3.360 | 3.459 | 3,013 | +0.10(+2.96%) |
Apr 07, 2005 | 3.360 | 3.542 | 3.360 | 3.360 | 10,728 | +0.00(+0.00%) |
Apr 06, 2005 | 3.318 | 3.476 | 3.318 | 3.360 | 63,887 | +0.01(+0.25%) |
Apr 05, 2005 | 3.385 | 3.484 | 3.310 | 3.352 | 318,354 | +0.01(+0.25%) |
Apr 04, 2005 | 3.310 | 3.360 | 3.310 | 3.343 | 68,468 | +0.03(+1.00%) |
Apr 01, 2005 | 3.360 | 3.360 | 3.310 | 3.310 | 1,446 | -0.03(-0.99%) |
Mar 31, 2005 | 3.310 | 3.352 | 3.277 | 3.343 | 22,662 | +0.02(+0.75%) |
Mar 30, 2005 | 3.318 | 3.318 | 3.252 | 3.318 | 5,665 | +0.00(+0.00%) |
Mar 29, 2005 | 3.277 | 3.318 | 3.277 | 3.318 | 3,134 | +0.00(+0.00%) |
Mar 28, 2005 | 3.343 | 3.385 | 3.293 | 3.318 | 19,648 | +0.01(+0.25%) |
Mar 24, 2005 | 3.219 | 3.310 | 3.219 | 3.310 | 12,174 | +0.07(+2.31%) |
Mar 23, 2005 | 3.136 | 3.235 | 3.136 | 3.235 | 12,536 | +0.12(+4.00%) |
Mar 22, 2005 | 3.028 | 3.269 | 3.028 | 3.111 | 22,179 | +0.08(+2.74%) |
Mar 21, 2005 | 3.011 | 3.086 | 2.945 | 3.028 | 2,410 | +0.07(+2.24%) |
Mar 18, 2005 | 2.854 | 3.053 | 2.854 | 2.962 | 17,478 | +0.14(+5.00%) |
Mar 17, 2005 | 2.804 | 2.837 | 2.763 | 2.821 | 52,797 | +0.01(+0.30%) |
Mar 16, 2005 | 2.779 | 2.862 | 2.738 | 2.812 | 11,451 | +0.01(+0.30%) |
Mar 15, 2005 | 2.779 | 2.862 | 2.779 | 2.804 | 50,628 | -0.02(-0.59%) |
Mar 14, 2005 | 2.821 | 2.862 | 2.738 | 2.821 | 44,600 | -0.03(-1.16%) |
Mar 11, 2005 | 2.962 | 2.978 | 2.821 | 2.854 | 7,112 | -0.08(-2.82%) |
Mar 10, 2005 | 2.986 | 2.986 | 2.829 | 2.937 | 16,152 | -0.11(-3.54%) |
Mar 09, 2005 | 3.045 | 3.045 | 3.045 | 3.045 | 602 | +0.02(+0.55%) |
Mar 08, 2005 | 3.111 | 3.186 | 3.028 | 3.028 | 12,295 | -0.17(-5.19%) |
Mar 07, 2005 | 3.111 | 3.194 | 3.111 | 3.194 | 8,317 | +0.12(+4.05%) |
Mar 04, 2005 | 3.094 | 3.103 | 3.069 | 3.069 | 3,616 | -0.01(-0.27%) |
Mar 03, 2005 | 3.069 | 3.078 | 3.069 | 3.078 | 5,062 | -0.02(-0.54%) |
Mar 02, 2005 | 3.028 | 3.094 | 2.986 | 3.094 | 10,848 | +0.02(+0.54%) |
Mar 01, 2005 | 3.069 | 3.078 | 3.045 | 3.078 | 11,692 | -0.07(-2.37%) |
Feb 28, 2005 | 3.144 | 3.152 | 3.028 | 3.152 | 31,582 | +0.00(+0.00%) |
Feb 25, 2005 | 3.194 | 3.194 | 3.152 | 3.152 | 11,451 | -0.01(-0.26%) |
Feb 24, 2005 | 3.161 | 3.161 | 3.161 | 3.161 | 1,446 | +0.01(+0.26%) |
Feb 23, 2005 | 3.152 | 3.152 | 3.152 | 3.152 | 6,027 | +0.02(+0.53%) |
Feb 22, 2005 | 3.318 | 3.318 | 3.136 | 3.136 | 5,424 | -0.11(-3.32%) |
Feb 18, 2005 | 3.244 | 3.244 | 3.244 | 3.244 | 1,808 | -0.03(-1.01%) |
Feb 17, 2005 | 3.152 | 3.277 | 3.152 | 3.277 | 8,679 | +0.17(+5.33%) |
Feb 16, 2005 | 3.152 | 3.152 | 3.111 | 3.111 | 4,821 | -0.04(-1.32%) |
Feb 15, 2005 | 3.235 | 3.235 | 3.111 | 3.152 | 20,010 | -0.08(-2.56%) |
Feb 14, 2005 | 3.302 | 3.310 | 3.235 | 3.235 | 4,821 | -0.04(-1.27%) |
Feb 11, 2005 | 3.343 | 3.343 | 3.277 | 3.277 | 18,081 | +0.01(+0.25%) |
Feb 10, 2005 | 3.152 | 3.269 | 3.136 | 3.269 | 25,314 | +0.03(+1.03%) |
Feb 09, 2005 | 3.551 | 3.551 | 3.086 | 3.235 | 37,850 | -0.10(-2.99%) |
Feb 08, 2005 | 3.360 | 3.360 | 3.302 | 3.335 | 22,782 | +0.10(+3.08%) |
Feb 07, 2005 | 3.177 | 3.235 | 3.111 | 3.235 | 12,898 | +0.04(+1.30%) |
Feb 04, 2005 | 3.252 | 3.277 | 3.194 | 3.194 | 41,225 | -0.05(-1.53%) |
Feb 03, 2005 | 3.235 | 3.277 | 3.069 | 3.244 | 60,633 | -0.07(-2.01%) |
Feb 02, 2005 | 3.318 | 3.318 | 3.277 | 3.310 | 1,567 | -0.01(-0.25%) |
Feb 01, 2005 | 3.318 | 3.360 | 3.235 | 3.318 | 23,626 | -0.04(-1.23%) |
Jan 31, 2005 | 3.443 | 3.443 | 3.235 | 3.360 | 15,550 | -0.03(-0.98%) |
Jan 28, 2005 | 3.443 | 3.443 | 3.302 | 3.393 | 6,027 | -0.01(-0.24%) |
Jan 27, 2005 | 3.426 | 3.459 | 3.401 | 3.401 | 1,325 | +0.01(+0.24%) |
Jan 26, 2005 | 3.252 | 3.393 | 3.252 | 3.393 | 11,331 | +0.12(+3.54%) |
Jan 25, 2005 | 3.443 | 3.443 | 3.235 | 3.277 | 21,215 | -0.12(-3.66%) |
Jan 24, 2005 | 3.567 | 3.567 | 3.318 | 3.401 | 27,724 | -0.12(-3.53%) |
Jan 21, 2005 | 3.534 | 3.650 | 3.526 | 3.526 | 7,232 | -0.08(-2.30%) |
Jan 20, 2005 | 3.692 | 3.692 | 3.534 | 3.609 | 13,380 | -0.04(-1.14%) |
Jan 19, 2005 | 3.824 | 3.824 | 3.609 | 3.650 | 10,005 | -0.16(-4.14%) |
Jan 18, 2005 | 3.841 | 3.841 | 3.733 | 3.808 | 15,791 | -0.03(-0.86%) |
Jan 14, 2005 | 3.733 | 3.841 | 3.650 | 3.841 | 46,529 | +0.07(+1.98%) |
Jan 13, 2005 | 3.650 | 3.766 | 3.650 | 3.766 | 3,375 | +0.07(+2.02%) |
Jan 12, 2005 | 3.775 | 3.808 | 3.650 | 3.692 | 10,125 | -0.08(-2.20%) |
Jan 11, 2005 | 3.609 | 3.775 | 3.567 | 3.775 | 15,791 | +0.12(+3.17%) |
Jan 10, 2005 | 3.600 | 3.658 | 3.600 | 3.658 | 7,594 | +0.06(+1.61%) |
Jan 07, 2005 | 3.609 | 3.642 | 3.575 | 3.600 | 5,062 | +0.05(+1.40%) |
Jan 06, 2005 | 3.393 | 3.551 | 3.393 | 3.551 | 2,772 | +0.17(+4.90%) |
Jan 05, 2005 | 3.393 | 3.393 | 3.343 | 3.385 | 2,772 | -0.01(-0.24%) |
Jan 04, 2005 | 3.360 | 3.393 | 3.360 | 3.393 | 843 | +0.07(+2.25%) |
Jan 03, 2005 | 3.360 | 3.360 | 3.194 | 3.318 | 12,536 | -0.07(-2.20%) |
Dec 31, 2004 | 3.410 | 3.410 | 3.368 | 3.393 | 7,594 | -0.07(-2.15%) |
Dec 30, 2004 | 3.443 | 3.468 | 3.335 | 3.468 | 10,246 | +0.00(+0.00%) |
Dec 29, 2004 | 3.501 | 3.567 | 3.468 | 3.468 | 4,339 | +0.02(+0.72%) |
Dec 28, 2004 | 3.468 | 3.609 | 3.426 | 3.443 | 13,018 | -0.04(-1.19%) |
Dec 27, 2004 | 3.725 | 3.725 | 3.484 | 3.484 | 9,402 | -0.16(-4.33%) |
Dec 23, 2004 | 3.658 | 3.658 | 3.484 | 3.642 | 8,438 | -0.04(-1.13%) |
Dec 22, 2004 | 3.650 | 3.708 | 3.650 | 3.683 | 9,522 | +0.10(+2.78%) |
Dec 21, 2004 | 3.650 | 3.650 | 3.584 | 3.584 | 1,687 | -0.10(-2.70%) |
Dec 20, 2004 | 3.700 | 3.700 | 3.667 | 3.683 | 4,098 | +0.00(+0.00%) |
Dec 17, 2004 | 3.609 | 3.750 | 3.609 | 3.683 | 13,500 | +0.13(+3.74%) |
Dec 16, 2004 | 3.484 | 3.567 | 3.401 | 3.551 | 8,076 | +0.05(+1.42%) |
Dec 15, 2004 | 3.634 | 3.634 | 3.368 | 3.501 | 23,746 | -0.13(-3.65%) |
Dec 14, 2004 | 3.667 | 3.692 | 3.634 | 3.634 | 3,375 | -0.10(-2.67%) |
Dec 13, 2004 | 3.526 | 3.775 | 3.526 | 3.733 | 5,183 | +0.17(+4.65%) |
Dec 10, 2004 | 3.517 | 3.567 | 3.484 | 3.567 | 6,870 | +0.04(+1.18%) |
Dec 09, 2004 | 3.692 | 3.692 | 3.526 | 3.526 | 18,684 | -0.14(-3.85%) |
Dec 08, 2004 | 4.131 | 4.131 | 3.658 | 3.667 | 22,059 | -0.40(-9.80%) |
Dec 07, 2004 | 4.065 | 4.148 | 3.982 | 4.065 | 26,519 | +0.00(+0.00%) |
Dec 06, 2004 | 3.816 | 4.131 | 3.816 | 4.065 | 36,162 | +0.29(+7.69%) |
Dec 03, 2004 | 3.692 | 3.849 | 3.692 | 3.775 | 13,862 | +0.13(+3.64%) |
Dec 02, 2004 | 3.484 | 3.808 | 3.484 | 3.642 | 23,746 | +0.12(+3.54%) |
Dec 01, 2004 | 3.542 | 3.542 | 3.426 | 3.517 | 8,317 | -0.09(-2.53%) |
Nov 30, 2004 | 3.609 | 3.609 | 3.526 | 3.609 | 18,443 | +0.08(+2.35%) |
Nov 29, 2004 | 3.401 | 3.526 | 3.385 | 3.526 | 9,040 | +0.12(+3.66%) |
Nov 26, 2004 | 3.385 | 3.401 | 3.327 | 3.401 | 2,290 | -0.04(-1.20%) |
Nov 24, 2004 | 3.393 | 3.443 | 3.327 | 3.443 | 16,755 | +0.09(+2.72%) |
Nov 23, 2004 | 3.318 | 3.401 | 3.235 | 3.352 | 14,585 | -0.01(-0.25%) |
Nov 22, 2004 | 3.152 | 3.360 | 3.119 | 3.360 | 28,207 | +0.17(+5.19%) |
Nov 19, 2004 | 3.410 | 3.410 | 3.028 | 3.194 | 248,077 | -0.13(-3.99%) |
Nov 18, 2004 | 3.434 | 3.434 | 3.277 | 3.327 | 51,351 | -0.07(-2.20%) |
Nov 17, 2004 | 3.509 | 3.551 | 3.393 | 3.401 | 72,687 | -0.12(-3.53%) |
Nov 16, 2004 | 3.293 | 3.526 | 3.210 | 3.526 | 52,797 | +0.31(+9.54%) |
Nov 15, 2004 | 3.277 | 3.318 | 3.194 | 3.219 | 12,295 | +0.02(+0.78%) |
Nov 12, 2004 | 3.020 | 3.277 | 3.020 | 3.194 | 190,699 | +0.13(+4.34%) |
Nov 11, 2004 | 3.069 | 3.194 | 3.061 | 3.061 | 3,254 | -0.01(-0.27%) |
Nov 10, 2004 | 3.069 | 3.069 | 3.045 | 3.069 | 10,246 | -0.08(-2.63%) |
Nov 09, 2004 | 3.152 | 3.152 | 3.152 | 3.152 | 1,808 | -0.05(-1.55%) |
Nov 08, 2004 | 3.210 | 3.343 | 3.202 | 3.202 | 2,410 | +0.00(+0.00%) |
Nov 05, 2004 | 3.277 | 3.302 | 3.069 | 3.202 | 9,763 | -0.03(-1.03%) |
Nov 04, 2004 | 3.277 | 3.302 | 3.219 | 3.235 | 5,424 | -0.04(-1.27%) |
Nov 03, 2004 | 3.302 | 3.352 | 3.277 | 3.277 | 19,407 | -0.13(-3.89%) |
Nov 02, 2004 | 3.634 | 3.658 | 3.401 | 3.410 | 27,122 | -0.17(-4.86%) |
Nov 01, 2004 | 3.675 | 3.733 | 3.551 | 3.584 | 12,415 | -0.06(-1.59%) |
Oct 29, 2004 | 3.609 | 3.675 | 3.443 | 3.642 | 158,514 | +0.13(+3.78%) |
Oct 28, 2004 | 3.360 | 3.517 | 3.302 | 3.509 | 8,679 | +0.06(+1.68%) |
Oct 27, 2004 | 3.468 | 3.501 | 3.410 | 3.451 | 7,594 | +0.03(+0.97%) |
Oct 26, 2004 | 3.360 | 3.418 | 3.318 | 3.418 | 3,013 | +0.00(+0.00%) |
Oct 25, 2004 | 3.526 | 3.526 | 3.401 | 3.418 | 4,339 | -0.07(-1.90%) |
Oct 22, 2004 | 3.484 | 3.517 | 3.401 | 3.484 | 1,808 | -0.02(-0.71%) |
Oct 21, 2004 | 3.501 | 3.517 | 3.501 | 3.509 | 1,325 | +0.07(+1.93%) |
Oct 20, 2004 | 3.526 | 3.526 | 3.252 | 3.443 | 29,171 | -0.19(-5.25%) |
Oct 19, 2004 | 3.733 | 3.733 | 3.634 | 3.634 | 7,232 | -0.22(-5.81%) |
Oct 18, 2004 | 3.916 | 3.916 | 3.692 | 3.858 | 58,101 | +0.02(+0.65%) |
Oct 15, 2004 | 3.501 | 3.891 | 3.501 | 3.833 | 16,152 | +0.27(+7.69%) |
Oct 14, 2004 | 3.567 | 3.584 | 3.501 | 3.559 | 8,317 | -0.01(-0.23%) |
Oct 13, 2004 | 3.733 | 3.775 | 3.567 | 3.567 | 30,015 | -0.17(-4.44%) |
Oct 12, 2004 | 3.302 | 3.733 | 3.302 | 3.733 | 26,640 | +0.37(+11.11%) |
Oct 11, 2004 | 3.235 | 3.360 | 3.219 | 3.360 | 6,027 | +0.10(+3.05%) |
Oct 08, 2004 | 3.152 | 3.260 | 3.144 | 3.260 | 14,465 | +0.11(+3.42%) |
Oct 07, 2004 | 3.152 | 3.227 | 3.111 | 3.152 | 33,149 | +0.04(+1.33%) |
Oct 06, 2004 | 3.069 | 3.194 | 3.069 | 3.111 | 37,488 | +0.00(+0.00%) |
Oct 05, 2004 | 3.152 | 3.169 | 3.111 | 3.111 | 10,005 | -0.06(-1.83%) |
Oct 04, 2004 | 3.111 | 3.235 | 3.111 | 3.169 | 116,806 | +0.06(+1.87%) |