Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.450 | 4.580 | 4.210 | 4.440 | 228,690 | +0.07(+1.60%) |
Oct 28, 2005 | 4.460 | 4.484 | 4.050 | 4.370 | 74,713 | -0.03(-0.68%) |
Oct 27, 2005 | 4.600 | 4.650 | 4.300 | 4.400 | 82,624 | -0.17(-3.72%) |
Oct 26, 2005 | 4.590 | 4.600 | 4.430 | 4.570 | 81,212 | -0.02(-0.44%) |
Oct 25, 2005 | 4.300 | 4.590 | 4.250 | 4.590 | 757,794 | +0.26(+6.00%) |
Oct 24, 2005 | 4.350 | 4.350 | 4.220 | 4.330 | 270,347 | -0.02(-0.46%) |
Oct 21, 2005 | 4.380 | 4.380 | 4.240 | 4.350 | 876,763 | +0.07(+1.64%) |
Oct 20, 2005 | 4.250 | 4.320 | 4.070 | 4.280 | 69,253 | +0.08(+1.90%) |
Oct 19, 2005 | 3.880 | 4.230 | 3.870 | 4.200 | 84,608 | +0.29(+7.42%) |
Oct 18, 2005 | 3.890 | 4.030 | 3.890 | 3.910 | 22,590 | +0.00(+0.00%) |
Oct 17, 2005 | 3.900 | 3.990 | 3.830 | 3.910 | 47,999 | -0.03(-0.86%) |
Oct 14, 2005 | 3.950 | 4.050 | 3.810 | 3.944 | 86,450 | -0.04(-0.90%) |
Oct 13, 2005 | 4.050 | 4.096 | 3.980 | 3.980 | 581,603 | -0.07(-1.73%) |
Oct 12, 2005 | 4.140 | 4.150 | 4.000 | 4.050 | 851,513 | -0.10(-2.41%) |
Oct 11, 2005 | 4.130 | 4.220 | 4.100 | 4.150 | 165,152 | +0.04(+0.97%) |
Oct 10, 2005 | 4.200 | 4.330 | 4.070 | 4.110 | 54,867 | -0.07(-1.67%) |
Oct 07, 2005 | 4.010 | 4.300 | 4.010 | 4.180 | 169,920 | +0.16(+3.98%) |
Oct 06, 2005 | 3.940 | 4.120 | 3.910 | 4.020 | 325,364 | +0.00(+0.00%) |
Oct 05, 2005 | 3.980 | 4.220 | 3.820 | 4.020 | 144,840 | +0.03(+0.75%) |
Oct 04, 2005 | 3.900 | 4.100 | 3.889 | 3.990 | 443,588 | +0.13(+3.37%) |
Oct 03, 2005 | 3.790 | 3.890 | 3.790 | 3.860 | 94,384 | +0.08(+2.11%) |
Sep 30, 2005 | 3.700 | 3.830 | 3.700 | 3.780 | 55,576 | +0.08(+2.16%) |
Sep 29, 2005 | 3.750 | 3.800 | 3.650 | 3.700 | 31,954 | -0.02(-0.54%) |
Sep 28, 2005 | 4.000 | 4.000 | 3.600 | 3.720 | 103,012 | -0.23(-5.82%) |
Sep 27, 2005 | 4.090 | 4.100 | 3.900 | 3.950 | 162,809 | -0.05(-1.25%) |
Sep 26, 2005 | 3.900 | 4.080 | 3.810 | 4.000 | 298,231 | +0.09(+2.30%) |
Sep 23, 2005 | 3.910 | 3.910 | 3.600 | 3.910 | 243,235 | +0.41(+11.71%) |
Sep 22, 2005 | 3.500 | 3.570 | 3.380 | 3.500 | 55,477 | +0.01(+0.29%) |
Sep 21, 2005 | 3.670 | 3.690 | 3.348 | 3.490 | 131,142 | -0.13(-3.59%) |
Sep 20, 2005 | 3.340 | 3.630 | 3.300 | 3.620 | 157,282 | +0.33(+10.03%) |
Sep 19, 2005 | 3.100 | 3.400 | 3.090 | 3.290 | 241,543 | +0.19(+6.13%) |
Sep 16, 2005 | 3.160 | 3.210 | 3.050 | 3.100 | 159,920 | -0.10(-3.13%) |
Sep 15, 2005 | 3.240 | 3.300 | 3.130 | 3.200 | 31,350 | -0.04(-1.23%) |
Sep 14, 2005 | 3.050 | 3.280 | 3.050 | 3.240 | 30,800 | +0.09(+2.86%) |
Sep 13, 2005 | 3.310 | 3.310 | 3.118 | 3.150 | 42,437 | -0.15(-4.55%) |
Sep 12, 2005 | 3.200 | 3.350 | 3.200 | 3.300 | 62,609 | +0.12(+3.77%) |
Sep 09, 2005 | 3.010 | 3.200 | 3.010 | 3.180 | 104,767 | +0.10(+3.25%) |
Sep 08, 2005 | 3.010 | 3.120 | 3.010 | 3.080 | 67,906 | +0.08(+2.67%) |
Sep 07, 2005 | 3.140 | 3.160 | 3.000 | 3.000 | 85,192 | -0.10(-3.23%) |
Sep 06, 2005 | 3.150 | 3.170 | 3.010 | 3.100 | 167,333 | -0.01(-0.32%) |
Sep 02, 2005 | 3.010 | 3.110 | 3.000 | 3.110 | 47,665 | -0.01(-0.32%) |
Sep 01, 2005 | 3.180 | 3.190 | 3.060 | 3.120 | 43,241 | -0.13(-4.00%) |
Aug 31, 2005 | 3.070 | 3.250 | 3.000 | 3.250 | 52,312 | +0.18(+5.86%) |
Aug 30, 2005 | 2.980 | 3.140 | 2.889 | 3.070 | 20,002 | +0.04(+1.32%) |
Aug 29, 2005 | 3.100 | 3.120 | 2.914 | 3.030 | 13,448 | -0.07(-2.26%) |
Aug 26, 2005 | 3.200 | 3.210 | 2.920 | 3.100 | 72,800 | -0.10(-3.13%) |
Aug 25, 2005 | 3.140 | 3.200 | 3.110 | 3.200 | 15,155 | +0.08(+2.56%) |
Aug 24, 2005 | 3.130 | 3.150 | 3.110 | 3.120 | 63,781 | -0.03(-0.95%) |
Aug 23, 2005 | 3.250 | 3.250 | 3.132 | 3.150 | 58,749 | -0.01(-0.32%) |
Aug 22, 2005 | 3.240 | 3.250 | 3.160 | 3.160 | 21,675 | -0.07(-2.17%) |
Aug 19, 2005 | 3.130 | 3.240 | 3.130 | 3.230 | 42,937 | +0.05(+1.57%) |
Aug 18, 2005 | 3.170 | 3.210 | 3.170 | 3.180 | 50,318 | -0.05(-1.55%) |
Aug 17, 2005 | 3.130 | 3.300 | 3.130 | 3.230 | 32,146 | +0.07(+2.22%) |
Aug 16, 2005 | 3.200 | 3.280 | 3.120 | 3.160 | 64,074 | -0.05(-1.56%) |
Aug 15, 2005 | 3.200 | 3.300 | 3.200 | 3.210 | 86,243 | +0.01(+0.31%) |
Aug 12, 2005 | 3.170 | 3.200 | 3.110 | 3.200 | 92,208 | -0.03(-0.93%) |
Aug 11, 2005 | 3.090 | 3.240 | 3.090 | 3.230 | 34,261 | +0.11(+3.53%) |
Aug 10, 2005 | 3.150 | 3.190 | 3.100 | 3.120 | 42,003 | -0.10(-3.11%) |
Aug 09, 2005 | 3.190 | 3.230 | 3.150 | 3.220 | 105,352 | +0.05(+1.58%) |
Aug 08, 2005 | 3.310 | 3.340 | 3.130 | 3.170 | 66,420 | -0.19(-5.65%) |
Aug 05, 2005 | 3.600 | 3.610 | 3.120 | 3.360 | 251,078 | -0.02(-0.59%) |
Aug 04, 2005 | 3.200 | 3.600 | 3.200 | 3.380 | 87,257 | +0.14(+4.32%) |
Aug 03, 2005 | 3.360 | 3.550 | 3.200 | 3.240 | 120,958 | -0.17(-4.99%) |
Aug 02, 2005 | 3.290 | 3.470 | 3.180 | 3.410 | 180,547 | +0.18(+5.57%) |
Aug 01, 2005 | 3.200 | 3.230 | 3.150 | 3.230 | 294,848 | +0.03(+0.94%) |
Jul 29, 2005 | 3.200 | 3.250 | 3.160 | 3.200 | 72,068 | +0.01(+0.31%) |
Jul 28, 2005 | 3.150 | 3.200 | 3.130 | 3.190 | 74,999 | -0.01(-0.31%) |
Jul 27, 2005 | 3.120 | 3.220 | 3.090 | 3.200 | 73,510 | +0.05(+1.59%) |
Jul 26, 2005 | 3.190 | 3.190 | 3.050 | 3.150 | 40,972 | +0.01(+0.32%) |
Jul 25, 2005 | 3.190 | 3.190 | 3.100 | 3.140 | 15,773 | -0.02(-0.63%) |
Jul 22, 2005 | 3.020 | 3.190 | 3.020 | 3.160 | 40,806 | +0.11(+3.61%) |
Jul 21, 2005 | 3.010 | 3.110 | 3.000 | 3.050 | 51,094 | +0.02(+0.66%) |
Jul 20, 2005 | 2.990 | 3.100 | 2.940 | 3.030 | 36,251 | +0.04(+1.34%) |
Jul 19, 2005 | 2.850 | 3.010 | 2.850 | 2.990 | 12,640 | +0.13(+4.55%) |
Jul 18, 2005 | 2.900 | 3.050 | 2.850 | 2.860 | 36,707 | -0.08(-2.72%) |
Jul 15, 2005 | 2.830 | 2.940 | 2.830 | 2.940 | 50,401 | +0.08(+2.80%) |
Jul 14, 2005 | 3.010 | 3.050 | 2.850 | 2.860 | 76,995 | -0.18(-5.92%) |
Jul 13, 2005 | 3.090 | 3.140 | 3.000 | 3.040 | 9,110 | -0.13(-4.10%) |
Jul 12, 2005 | 3.060 | 3.210 | 3.060 | 3.170 | 54,156 | +0.07(+2.26%) |
Jul 11, 2005 | 3.100 | 3.100 | 3.000 | 3.100 | 22,783 | +0.05(+1.64%) |
Jul 08, 2005 | 3.020 | 3.108 | 2.980 | 3.050 | 115,828 | +0.05(+1.67%) |
Jul 07, 2005 | 3.000 | 3.030 | 3.000 | 3.000 | 9,131 | -0.04(-1.32%) |
Jul 06, 2005 | 3.080 | 3.180 | 2.940 | 3.040 | 67,204 | -0.02(-0.65%) |
Jul 05, 2005 | 3.100 | 3.210 | 2.900 | 3.060 | 43,600 | -0.09(-2.86%) |
Jul 01, 2005 | 3.100 | 3.190 | 3.020 | 3.150 | 52,100 | +0.09(+2.94%) |
Jun 30, 2005 | 3.010 | 3.120 | 3.010 | 3.060 | 38,036 | +0.06(+2.00%) |
Jun 29, 2005 | 2.940 | 3.020 | 2.920 | 3.000 | 52,958 | +0.00(+0.00%) |
Jun 28, 2005 | 2.920 | 3.000 | 2.920 | 3.000 | 40,915 | +0.03(+1.01%) |
Jun 27, 2005 | 3.040 | 3.040 | 2.900 | 2.970 | 46,416 | -0.13(-4.19%) |
Jun 24, 2005 | 3.140 | 3.210 | 3.000 | 3.100 | 61,335 | -0.10(-3.13%) |
Jun 23, 2005 | 3.150 | 3.230 | 3.130 | 3.200 | 88,254 | +0.05(+1.59%) |
Jun 22, 2005 | 3.140 | 3.160 | 3.080 | 3.150 | 49,513 | +0.03(+0.96%) |
Jun 21, 2005 | 3.070 | 3.150 | 3.020 | 3.120 | 45,204 | -0.01(-0.32%) |
Jun 20, 2005 | 3.180 | 3.210 | 3.009 | 3.130 | 95,137 | -0.13(-3.99%) |
Jun 17, 2005 | 3.110 | 3.300 | 3.110 | 3.260 | 113,526 | +0.11(+3.49%) |
Jun 16, 2005 | 3.200 | 3.200 | 3.020 | 3.150 | 116,177 | -0.02(-0.63%) |
Jun 15, 2005 | 2.990 | 3.210 | 2.990 | 3.170 | 265,560 | +0.19(+6.38%) |
Jun 14, 2005 | 2.920 | 3.000 | 2.860 | 2.980 | 217,881 | +0.10(+3.47%) |
Jun 13, 2005 | 2.780 | 2.910 | 2.780 | 2.880 | 492,472 | +0.10(+3.60%) |
Jun 10, 2005 | 2.680 | 2.810 | 2.680 | 2.780 | 63,490 | +0.08(+2.96%) |
Jun 09, 2005 | 2.900 | 2.920 | 2.620 | 2.700 | 132,150 | -0.18(-6.25%) |
Jun 08, 2005 | 2.750 | 2.880 | 2.750 | 2.880 | 79,076 | +0.11(+3.97%) |
Jun 07, 2005 | 2.710 | 2.800 | 2.710 | 2.770 | 133,020 | +0.03(+1.09%) |
Jun 06, 2005 | 2.720 | 2.790 | 2.560 | 2.740 | 138,755 | +0.03(+1.11%) |
Jun 03, 2005 | 2.440 | 2.710 | 2.440 | 2.710 | 362,562 | +0.23(+9.27%) |
Jun 02, 2005 | 2.500 | 2.510 | 2.440 | 2.480 | 91,390 | +0.06(+2.48%) |
Jun 01, 2005 | 2.400 | 2.460 | 2.390 | 2.420 | 96,958 | +0.06(+2.54%) |
May 31, 2005 | 2.430 | 2.430 | 2.310 | 2.360 | 143,239 | -0.02(-0.84%) |
May 27, 2005 | 2.380 | 2.400 | 2.330 | 2.380 | 94,754 | +0.01(+0.42%) |
May 26, 2005 | 2.350 | 2.540 | 2.350 | 2.370 | 112,068 | -0.04(-1.66%) |
May 25, 2005 | 2.280 | 2.410 | 2.240 | 2.410 | 86,185 | +0.13(+5.70%) |
May 24, 2005 | 2.380 | 2.390 | 2.250 | 2.280 | 56,400 | -0.10(-4.20%) |
May 23, 2005 | 2.300 | 2.390 | 2.290 | 2.380 | 33,564 | +0.08(+3.48%) |
May 20, 2005 | 2.360 | 2.379 | 2.300 | 2.300 | 61,095 | -0.05(-2.13%) |
May 19, 2005 | 2.290 | 2.359 | 2.250 | 2.350 | 19,750 | +0.04(+1.73%) |
May 18, 2005 | 2.290 | 2.370 | 2.250 | 2.310 | 40,700 | +0.02(+0.87%) |
May 17, 2005 | 2.340 | 2.350 | 2.290 | 2.290 | 28,031 | -0.01(-0.43%) |
May 16, 2005 | 2.400 | 2.400 | 2.270 | 2.300 | 25,237 | +0.00(+0.00%) |
May 13, 2005 | 2.280 | 2.350 | 2.250 | 2.300 | 28,334 | +0.00(+0.00%) |
May 12, 2005 | 2.380 | 2.380 | 2.300 | 2.300 | 50,258 | -0.03(-1.29%) |
May 11, 2005 | 2.390 | 2.390 | 2.330 | 2.330 | 37,300 | +0.00(+0.00%) |
May 10, 2005 | 2.460 | 2.470 | 2.330 | 2.330 | 57,409 | -0.07(-2.92%) |
May 09, 2005 | 2.450 | 2.510 | 2.400 | 2.400 | 63,319 | -0.13(-5.14%) |
May 06, 2005 | 2.590 | 2.700 | 2.490 | 2.530 | 190,381 | +0.04(+1.61%) |
May 05, 2005 | 2.410 | 2.550 | 2.400 | 2.490 | 168,998 | -0.04(-1.58%) |
May 04, 2005 | 2.400 | 2.530 | 2.350 | 2.530 | 25,554 | +0.12(+4.98%) |
May 03, 2005 | 2.450 | 2.450 | 2.400 | 2.410 | 6,032 | -0.07(-2.82%) |
May 02, 2005 | 2.400 | 2.500 | 2.350 | 2.480 | 32,707 | +0.13(+5.53%) |
Apr 29, 2005 | 2.360 | 2.440 | 2.350 | 2.350 | 30,264 | -0.03(-1.26%) |
Apr 28, 2005 | 2.370 | 2.440 | 2.350 | 2.380 | 109,996 | -0.06(-2.46%) |
Apr 27, 2005 | 2.500 | 2.500 | 2.440 | 2.440 | 53,244 | -0.04(-1.61%) |
Apr 26, 2005 | 2.500 | 2.520 | 2.470 | 2.480 | 123,210 | -0.01(-0.40%) |
Apr 25, 2005 | 2.450 | 2.500 | 2.450 | 2.490 | 5,104 | -0.01(-0.40%) |
Apr 22, 2005 | 2.400 | 2.540 | 2.400 | 2.500 | 95,375 | +0.03(+1.21%) |
Apr 21, 2005 | 2.520 | 2.520 | 2.400 | 2.470 | 21,691 | -0.07(-2.76%) |
Apr 20, 2005 | 2.460 | 2.540 | 2.450 | 2.540 | 24,103 | +0.06(+2.42%) |
Apr 19, 2005 | 2.450 | 2.510 | 2.450 | 2.480 | 28,093 | +0.02(+0.81%) |
Apr 18, 2005 | 2.440 | 2.480 | 2.440 | 2.460 | 43,150 | -0.03(-1.20%) |
Apr 15, 2005 | 2.500 | 2.510 | 2.454 | 2.490 | 1,698,188 | -0.01(-0.40%) |
Apr 14, 2005 | 2.480 | 2.540 | 2.470 | 2.500 | 43,846 | +0.03(+1.21%) |
Apr 13, 2005 | 2.360 | 2.530 | 2.360 | 2.470 | 59,070 | +0.02(+0.82%) |
Apr 12, 2005 | 2.511 | 2.511 | 2.360 | 2.450 | 49,789 | -0.06(-2.39%) |
Apr 11, 2005 | 2.480 | 2.600 | 2.470 | 2.510 | 41,517 | -0.01(-0.40%) |
Apr 08, 2005 | 2.490 | 2.560 | 2.490 | 2.520 | 48,024 | +0.00(+0.00%) |
Apr 07, 2005 | 2.470 | 2.560 | 2.470 | 2.520 | 26,835 | +0.05(+2.02%) |
Apr 06, 2005 | 2.620 | 2.650 | 2.470 | 2.470 | 28,728 | -0.17(-6.44%) |
Apr 05, 2005 | 2.530 | 2.670 | 2.520 | 2.640 | 47,813 | +0.12(+4.76%) |
Apr 04, 2005 | 2.500 | 2.569 | 2.480 | 2.520 | 34,850 | +0.02(+0.80%) |
Apr 01, 2005 | 2.550 | 2.630 | 2.470 | 2.500 | 28,172 | -0.13(-4.94%) |
Mar 31, 2005 | 2.500 | 2.630 | 2.470 | 2.630 | 38,852 | +0.08(+3.10%) |
Mar 30, 2005 | 2.640 | 2.640 | 2.460 | 2.551 | 245,417 | +0.01(+0.43%) |
Mar 29, 2005 | 2.510 | 2.650 | 2.450 | 2.540 | 194,215 | -0.01(-0.39%) |
Mar 28, 2005 | 2.470 | 2.600 | 2.440 | 2.550 | 127,310 | +0.06(+2.41%) |
Mar 24, 2005 | 2.490 | 2.540 | 2.470 | 2.490 | 35,434 | +0.01(+0.40%) |
Mar 23, 2005 | 2.550 | 2.590 | 2.480 | 2.480 | 73,691 | -0.09(-3.50%) |
Mar 22, 2005 | 2.670 | 2.670 | 2.570 | 2.570 | 58,077 | -0.05(-1.91%) |
Mar 21, 2005 | 2.590 | 2.730 | 2.570 | 2.620 | 110,208 | +0.02(+0.77%) |
Mar 18, 2005 | 2.670 | 2.670 | 2.600 | 2.600 | 36,999 | -0.06(-2.29%) |
Mar 17, 2005 | 2.600 | 2.661 | 2.600 | 2.661 | 22,118 | +0.06(+2.35%) |
Mar 16, 2005 | 2.600 | 2.620 | 2.600 | 2.600 | 41,763 | -0.01(-0.38%) |
Mar 15, 2005 | 2.630 | 2.649 | 2.600 | 2.610 | 20,797 | -0.05(-1.88%) |
Mar 14, 2005 | 2.700 | 2.700 | 2.570 | 2.660 | 68,099 | -0.04(-1.48%) |
Mar 11, 2005 | 2.690 | 2.730 | 2.680 | 2.700 | 68,745 | +0.00(+0.00%) |
Mar 10, 2005 | 2.670 | 2.720 | 2.670 | 2.700 | 18,871 | +0.00(+0.00%) |
Mar 09, 2005 | 2.710 | 2.720 | 2.620 | 2.700 | 148,576 | -0.02(-0.74%) |
Mar 08, 2005 | 2.700 | 2.720 | 2.700 | 2.720 | 39,779 | +0.02(+0.74%) |
Mar 07, 2005 | 2.650 | 2.710 | 2.610 | 2.700 | 70,341 | +0.02(+0.75%) |
Mar 04, 2005 | 2.590 | 2.680 | 2.580 | 2.680 | 68,031 | +0.08(+3.08%) |
Mar 03, 2005 | 2.500 | 2.660 | 2.500 | 2.600 | 46,036 | +0.05(+1.96%) |
Mar 02, 2005 | 2.600 | 2.680 | 2.550 | 2.550 | 40,184 | -0.07(-2.67%) |
Mar 01, 2005 | 2.480 | 2.690 | 2.450 | 2.620 | 95,422 | +0.15(+6.07%) |
Feb 28, 2005 | 2.410 | 2.490 | 2.410 | 2.470 | 63,781 | +0.04(+1.65%) |
Feb 25, 2005 | 2.400 | 2.450 | 2.360 | 2.430 | 103,411 | +0.00(+0.00%) |
Feb 24, 2005 | 2.450 | 2.501 | 2.290 | 2.430 | 181,898 | -0.01(-0.41%) |
Feb 23, 2005 | 2.410 | 2.540 | 2.410 | 2.440 | 65,103 | +0.02(+0.83%) |
Feb 22, 2005 | 2.500 | 2.590 | 2.420 | 2.420 | 66,274 | -0.10(-3.97%) |
Feb 18, 2005 | 2.510 | 2.610 | 2.470 | 2.520 | 41,418 | +0.00(+0.00%) |
Feb 17, 2005 | 2.600 | 2.650 | 2.500 | 2.520 | 35,741 | -0.03(-1.18%) |
Feb 16, 2005 | 2.480 | 2.620 | 2.480 | 2.550 | 79,677 | +0.05(+2.00%) |
Feb 15, 2005 | 2.560 | 2.610 | 2.500 | 2.500 | 46,645 | +0.02(+0.77%) |
Feb 14, 2005 | 2.460 | 2.510 | 2.400 | 2.481 | 47,359 | -0.04(-1.55%) |
Feb 11, 2005 | 2.500 | 2.640 | 2.499 | 2.520 | 107,298 | +0.07(+2.86%) |
Feb 10, 2005 | 2.570 | 2.600 | 2.360 | 2.450 | 211,553 | -0.16(-6.13%) |
Feb 09, 2005 | 2.680 | 2.680 | 2.550 | 2.610 | 100,573 | -0.04(-1.51%) |
Feb 08, 2005 | 2.600 | 2.669 | 2.590 | 2.650 | 46,481 | +0.04(+1.53%) |
Feb 07, 2005 | 2.600 | 2.690 | 2.560 | 2.610 | 182,333 | +0.05(+1.95%) |
Feb 04, 2005 | 2.700 | 2.780 | 2.500 | 2.560 | 730,455 | -0.61(-19.24%) |
Feb 03, 2005 | 2.970 | 3.210 | 2.920 | 3.170 | 240,947 | +0.19(+6.38%) |
Feb 02, 2005 | 3.150 | 3.150 | 2.970 | 2.980 | 115,495 | -0.12(-3.87%) |
Feb 01, 2005 | 3.020 | 3.230 | 3.000 | 3.100 | 332,968 | +0.08(+2.65%) |
Jan 31, 2005 | 3.020 | 3.050 | 2.970 | 3.020 | 208,147 | +0.03(+1.00%) |
Jan 28, 2005 | 2.950 | 3.000 | 2.950 | 2.990 | 93,341 | +0.03(+1.01%) |
Jan 27, 2005 | 2.850 | 2.960 | 2.850 | 2.960 | 53,672 | +0.04(+1.37%) |
Jan 26, 2005 | 2.820 | 2.930 | 2.770 | 2.920 | 90,987 | +0.07(+2.46%) |
Jan 25, 2005 | 2.830 | 2.920 | 2.830 | 2.850 | 57,272 | +0.00(+0.00%) |
Jan 24, 2005 | 2.840 | 2.920 | 2.790 | 2.850 | 101,963 | -0.04(-1.38%) |
Jan 21, 2005 | 2.810 | 2.940 | 2.810 | 2.890 | 83,197 | -0.03(-1.03%) |
Jan 20, 2005 | 2.940 | 2.960 | 2.790 | 2.920 | 105,146 | +0.02(+0.69%) |
Jan 19, 2005 | 2.900 | 2.990 | 2.780 | 2.900 | 82,165 | -0.06(-2.03%) |
Jan 18, 2005 | 2.990 | 2.990 | 2.900 | 2.960 | 27,369 | -0.03(-1.00%) |
Jan 14, 2005 | 2.970 | 2.990 | 2.930 | 2.990 | 40,705 | +0.03(+1.01%) |
Jan 13, 2005 | 2.980 | 3.000 | 2.900 | 2.960 | 93,836 | +0.01(+0.34%) |
Jan 12, 2005 | 2.910 | 2.981 | 2.820 | 2.950 | 96,567 | +0.03(+1.03%) |
Jan 11, 2005 | 2.950 | 2.960 | 2.850 | 2.920 | 64,394 | -0.07(-2.34%) |
Jan 10, 2005 | 2.900 | 3.010 | 2.870 | 2.990 | 99,572 | -0.01(-0.33%) |
Jan 07, 2005 | 3.020 | 3.050 | 2.870 | 3.000 | 105,692 | +0.00(+0.00%) |
Jan 06, 2005 | 2.940 | 3.010 | 2.890 | 3.000 | 93,599 | +0.06(+2.04%) |
Jan 05, 2005 | 2.900 | 2.980 | 2.820 | 2.940 | 167,230 | -0.03(-1.01%) |
Jan 04, 2005 | 2.990 | 3.000 | 2.770 | 2.970 | 262,739 | -0.03(-1.00%) |
Jan 03, 2005 | 3.010 | 3.140 | 2.920 | 3.000 | 208,003 | -0.15(-4.76%) |
Dec 31, 2004 | 2.970 | 3.150 | 2.970 | 3.150 | 249,000 | +0.14(+4.65%) |
Dec 30, 2004 | 2.890 | 3.050 | 2.890 | 3.010 | 273,200 | +0.10(+3.44%) |
Dec 29, 2004 | 3.040 | 3.050 | 2.873 | 2.910 | 159,100 | -0.08(-2.68%) |
Dec 28, 2004 | 2.890 | 2.990 | 2.800 | 2.990 | 291,100 | +0.07(+2.40%) |
Dec 27, 2004 | 3.050 | 3.050 | 2.880 | 2.920 | 106,900 | -0.08(-2.67%) |
Dec 23, 2004 | 3.070 | 3.090 | 2.930 | 3.000 | 162,500 | +0.01(+0.37%) |
Dec 22, 2004 | 2.920 | 3.000 | 2.860 | 2.989 | 87,400 | +0.07(+2.36%) |
Dec 21, 2004 | 2.960 | 3.030 | 2.830 | 2.920 | 200,900 | -0.08(-2.67%) |
Dec 20, 2004 | 3.110 | 3.220 | 3.000 | 3.000 | 361,100 | -0.08(-2.60%) |
Dec 17, 2004 | 2.940 | 3.080 | 2.940 | 3.080 | 217,700 | +0.11(+3.70%) |
Dec 16, 2004 | 3.000 | 3.070 | 2.950 | 2.970 | 81,400 | -0.06(-1.98%) |
Dec 15, 2004 | 3.010 | 3.100 | 2.930 | 3.030 | 228,600 | -0.01(-0.33%) |
Dec 14, 2004 | 3.000 | 3.150 | 2.900 | 3.040 | 626,800 | +0.26(+9.35%) |
Dec 13, 2004 | 2.900 | 2.900 | 2.770 | 2.780 | 145,400 | -0.02(-0.71%) |
Dec 10, 2004 | 2.730 | 2.830 | 2.710 | 2.800 | 88,400 | +0.05(+1.86%) |
Dec 09, 2004 | 2.660 | 2.859 | 2.660 | 2.749 | 168,600 | -0.05(-1.82%) |
Dec 08, 2004 | 2.620 | 2.950 | 2.620 | 2.800 | 368,900 | +0.16(+6.06%) |
Dec 07, 2004 | 2.600 | 2.820 | 2.580 | 2.640 | 302,700 | -0.05(-1.86%) |
Dec 06, 2004 | 2.800 | 3.040 | 2.600 | 2.690 | 309,600 | -0.11(-3.93%) |
Dec 03, 2004 | 3.180 | 3.180 | 2.750 | 2.800 | 407,100 | -0.20(-6.67%) |
Dec 02, 2004 | 2.810 | 3.080 | 2.810 | 3.000 | 502,500 | +0.22(+7.91%) |
Dec 01, 2004 | 2.660 | 2.970 | 2.600 | 2.780 | 648,900 | +0.14(+5.30%) |
Nov 30, 2004 | 2.560 | 2.670 | 2.560 | 2.640 | 118,400 | +0.08(+3.13%) |
Nov 29, 2004 | 2.720 | 2.720 | 2.550 | 2.560 | 187,400 | -0.15(-5.54%) |
Nov 26, 2004 | 2.710 | 2.720 | 2.540 | 2.710 | 70,600 | +0.12(+4.63%) |
Nov 24, 2004 | 2.650 | 2.650 | 2.530 | 2.590 | 121,800 | +0.01(+0.39%) |
Nov 23, 2004 | 2.670 | 2.740 | 2.550 | 2.580 | 316,500 | +0.04(+1.57%) |
Nov 22, 2004 | 2.300 | 2.700 | 2.300 | 2.540 | 598,300 | +0.17(+7.17%) |
Nov 19, 2004 | 2.530 | 2.600 | 2.310 | 2.370 | 476,300 | -0.12(-4.78%) |
Nov 18, 2004 | 2.850 | 2.850 | 2.480 | 2.489 | 981,600 | -0.29(-10.47%) |
Nov 17, 2004 | 2.040 | 2.960 | 1.970 | 2.780 | 3,423,200 | +0.81(+41.12%) |
Nov 16, 2004 | 2.050 | 2.050 | 1.940 | 1.970 | 450,200 | -0.05(-2.48%) |
Nov 15, 2004 | 2.070 | 2.140 | 2.010 | 2.020 | 228,600 | -0.03(-1.46%) |
Nov 12, 2004 | 1.940 | 2.120 | 1.940 | 2.050 | 600,100 | +0.08(+4.06%) |
Nov 11, 2004 | 2.000 | 2.040 | 1.890 | 1.970 | 739,800 | -0.02(-1.01%) |
Nov 10, 2004 | 2.130 | 2.230 | 1.970 | 1.990 | 509,100 | -0.11(-5.24%) |
Nov 09, 2004 | 2.200 | 2.250 | 2.100 | 2.100 | 128,900 | -0.10(-4.55%) |
Nov 08, 2004 | 2.290 | 2.290 | 2.190 | 2.200 | 198,600 | -0.05(-2.22%) |
Nov 05, 2004 | 2.340 | 2.340 | 2.200 | 2.250 | 224,600 | -0.03(-1.32%) |
Nov 04, 2004 | 2.330 | 2.330 | 2.230 | 2.280 | 148,200 | +0.03(+1.33%) |
Nov 03, 2004 | 2.220 | 2.320 | 2.210 | 2.250 | 264,800 | +0.03(+1.35%) |
Nov 02, 2004 | 2.185 | 2.240 | 2.130 | 2.220 | 352,700 | +0.07(+3.26%) |