Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 3.990 | 4.112 | 3.898 | 4.005 | 83,604 | -0.01(-0.19%) |
Dec 29, 2005 | 4.089 | 4.089 | 4.013 | 4.013 | 47,755 | -0.08(-2.05%) |
Dec 28, 2005 | 4.089 | 4.143 | 4.066 | 4.097 | 58,222 | +0.02(+0.37%) |
Dec 27, 2005 | 4.196 | 4.196 | 4.074 | 4.081 | 47,886 | -0.04(-0.93%) |
Dec 23, 2005 | 4.188 | 4.196 | 4.051 | 4.120 | 44,484 | -0.05(-1.28%) |
Dec 22, 2005 | 4.081 | 4.204 | 4.081 | 4.173 | 79,418 | +0.11(+2.82%) |
Dec 21, 2005 | 3.974 | 4.089 | 3.944 | 4.058 | 64,502 | +0.10(+2.51%) |
Dec 20, 2005 | 3.898 | 4.013 | 3.883 | 3.959 | 69,474 | +0.01(+0.19%) |
Dec 19, 2005 | 3.951 | 4.051 | 3.875 | 3.951 | 52,465 | -0.05(-1.15%) |
Dec 16, 2005 | 4.013 | 4.066 | 3.974 | 3.997 | 52,858 | +0.00(+0.00%) |
Dec 15, 2005 | 4.089 | 4.089 | 3.944 | 3.997 | 82,296 | -0.06(-1.51%) |
Dec 14, 2005 | 4.188 | 4.188 | 4.005 | 4.058 | 91,847 | -0.14(-3.28%) |
Dec 13, 2005 | 4.204 | 4.204 | 4.098 | 4.196 | 39,512 | -0.02(-0.36%) |
Dec 12, 2005 | 4.127 | 4.265 | 4.127 | 4.211 | 74,838 | +0.09(+2.23%) |
Dec 09, 2005 | 4.127 | 4.143 | 3.982 | 4.120 | 93,286 | +0.11(+2.86%) |
Dec 08, 2005 | 4.257 | 4.288 | 3.982 | 4.005 | 183,171 | -0.29(-6.76%) |
Dec 07, 2005 | 4.288 | 4.341 | 4.288 | 4.295 | 42,914 | +0.02(+0.36%) |
Dec 06, 2005 | 4.318 | 4.357 | 4.257 | 4.280 | 56,783 | -0.08(-1.75%) |
Dec 05, 2005 | 4.318 | 4.387 | 4.211 | 4.357 | 100,875 | +0.02(+0.53%) |
Dec 02, 2005 | 4.326 | 4.395 | 4.257 | 4.334 | 113,828 | +0.01(+0.18%) |
Dec 01, 2005 | 4.127 | 4.494 | 4.089 | 4.326 | 184,349 | +0.21(+5.01%) |
Nov 30, 2005 | 4.112 | 4.135 | 3.974 | 4.120 | 79,418 | -0.02(-0.37%) |
Nov 29, 2005 | 4.089 | 4.204 | 4.013 | 4.135 | 157,789 | +0.05(+1.12%) |
Nov 28, 2005 | 3.936 | 4.104 | 3.936 | 4.089 | 150,331 | +0.18(+4.49%) |
Nov 25, 2005 | 3.936 | 3.967 | 3.745 | 3.913 | 72,876 | -0.08(-1.92%) |
Nov 23, 2005 | 4.028 | 4.104 | 3.974 | 3.990 | 113,043 | +0.00(+0.00%) |
Nov 22, 2005 | 4.127 | 4.127 | 3.982 | 3.990 | 94,333 | -0.14(-3.33%) |
Nov 21, 2005 | 4.081 | 4.135 | 4.036 | 4.127 | 78,502 | +0.09(+2.27%) |
Nov 18, 2005 | 3.936 | 4.089 | 3.890 | 4.036 | 168,648 | +0.10(+2.52%) |
Nov 17, 2005 | 3.822 | 4.036 | 3.822 | 3.936 | 233,674 | -0.10(-2.46%) |
Nov 16, 2005 | 4.058 | 4.127 | 3.974 | 4.036 | 144,313 | -0.02(-0.56%) |
Nov 15, 2005 | 4.242 | 4.234 | 4.051 | 4.058 | 218,366 | -0.18(-4.15%) |
Nov 14, 2005 | 3.890 | 4.280 | 3.822 | 4.234 | 554,487 | +0.37(+9.70%) |
Nov 11, 2005 | 3.844 | 3.913 | 3.669 | 3.860 | 445,369 | -0.11(-2.88%) |
Nov 10, 2005 | 3.608 | 3.982 | 3.478 | 3.974 | 944,119 | +0.62(+18.45%) |
Nov 09, 2005 | 3.164 | 3.501 | 3.164 | 3.355 | 224,908 | +0.12(+3.78%) |
Nov 08, 2005 | 3.516 | 3.554 | 2.828 | 3.233 | 141,827 | -0.24(-7.03%) |
Nov 07, 2005 | 3.401 | 3.707 | 3.401 | 3.478 | 401,800 | +0.08(+2.25%) |
Nov 04, 2005 | 3.065 | 3.485 | 3.057 | 3.401 | 209,600 | +0.37(+12.09%) |
Nov 03, 2005 | 3.019 | 3.088 | 2.943 | 3.034 | 81,642 | +0.05(+1.79%) |
Nov 02, 2005 | 3.004 | 3.050 | 2.920 | 2.981 | 47,362 | -0.02(-0.51%) |
Nov 01, 2005 | 2.981 | 3.050 | 2.981 | 2.996 | 19,625 | +0.03(+1.03%) |
Oct 31, 2005 | 2.904 | 2.966 | 2.897 | 2.966 | 30,354 | +0.04(+1.31%) |
Oct 28, 2005 | 2.935 | 2.981 | 2.904 | 2.927 | 30,354 | -0.02(-0.78%) |
Oct 27, 2005 | 2.981 | 2.981 | 2.927 | 2.950 | 40,690 | -0.02(-0.52%) |
Oct 26, 2005 | 3.042 | 3.057 | 2.958 | 2.966 | 45,792 | -0.01(-0.26%) |
Oct 25, 2005 | 2.981 | 3.042 | 2.973 | 2.973 | 37,288 | -0.01(-0.26%) |
Oct 24, 2005 | 3.050 | 3.057 | 2.981 | 2.981 | 45,400 | -0.01(-0.26%) |
Oct 21, 2005 | 3.019 | 3.050 | 2.981 | 2.988 | 61,362 | +0.01(+0.26%) |
Oct 20, 2005 | 3.065 | 3.088 | 2.981 | 2.981 | 124,556 | +0.01(+0.26%) |
Oct 19, 2005 | 2.981 | 3.057 | 2.904 | 2.973 | 50,372 | -0.03(-1.02%) |
Oct 18, 2005 | 2.996 | 3.088 | 2.981 | 3.004 | 44,484 | +0.00(+0.00%) |
Oct 17, 2005 | 3.034 | 3.126 | 2.981 | 3.004 | 156,611 | -0.11(-3.44%) |
Oct 14, 2005 | 3.080 | 3.149 | 3.080 | 3.111 | 69,605 | +0.02(+0.49%) |
Oct 13, 2005 | 3.141 | 3.141 | 3.065 | 3.095 | 89,361 | -0.05(-1.70%) |
Oct 12, 2005 | 3.141 | 3.157 | 3.065 | 3.149 | 81,380 | +0.01(+0.24%) |
Oct 11, 2005 | 3.103 | 3.149 | 3.065 | 3.141 | 58,091 | -0.04(-1.20%) |
Oct 10, 2005 | 3.057 | 3.195 | 3.057 | 3.180 | 130,444 | +0.09(+2.97%) |
Oct 07, 2005 | 3.057 | 3.195 | 3.034 | 3.088 | 147,060 | +0.07(+2.28%) |
Oct 06, 2005 | 2.981 | 3.095 | 2.912 | 3.019 | 171,265 | +0.01(+0.25%) |
Oct 05, 2005 | 2.973 | 3.065 | 2.866 | 3.011 | 127,696 | +0.07(+2.34%) |
Oct 04, 2005 | 2.973 | 2.988 | 2.943 | 2.943 | 99,566 | -0.02(-0.77%) |
Oct 03, 2005 | 3.019 | 3.095 | 2.866 | 2.966 | 157,527 | -0.09(-3.00%) |
Sep 30, 2005 | 3.057 | 3.088 | 3.019 | 3.057 | 33,494 | -0.04(-1.23%) |
Sep 29, 2005 | 3.118 | 3.134 | 3.019 | 3.095 | 64,240 | -0.04(-1.22%) |
Sep 28, 2005 | 2.981 | 3.210 | 2.981 | 3.134 | 107,809 | +0.12(+4.06%) |
Sep 27, 2005 | 3.011 | 3.042 | 2.996 | 3.011 | 26,821 | +0.03(+1.03%) |
Sep 26, 2005 | 2.943 | 3.057 | 2.943 | 2.981 | 56,129 | +0.02(+0.52%) |
Sep 23, 2005 | 2.966 | 3.027 | 2.912 | 2.966 | 66,857 | -0.01(-0.26%) |
Sep 22, 2005 | 3.050 | 3.057 | 2.943 | 2.973 | 54,820 | -0.07(-2.26%) |
Sep 21, 2005 | 3.057 | 3.111 | 2.943 | 3.042 | 78,633 | -0.02(-0.50%) |
Sep 20, 2005 | 3.172 | 3.172 | 2.981 | 3.057 | 71,567 | +0.00(+0.00%) |
Sep 19, 2005 | 3.172 | 3.172 | 2.943 | 3.057 | 192,461 | -0.08(-2.68%) |
Sep 16, 2005 | 3.332 | 3.332 | 3.073 | 3.141 | 106,370 | -0.15(-4.42%) |
Sep 15, 2005 | 3.325 | 3.325 | 3.210 | 3.287 | 46,708 | +0.03(+0.94%) |
Sep 14, 2005 | 3.264 | 3.309 | 3.233 | 3.256 | 25,382 | +0.04(+1.19%) |
Sep 13, 2005 | 3.241 | 3.309 | 3.218 | 3.218 | 67,381 | +0.00(+0.00%) |
Sep 12, 2005 | 3.248 | 3.271 | 3.195 | 3.218 | 48,540 | -0.02(-0.47%) |
Sep 09, 2005 | 3.034 | 3.248 | 2.981 | 3.233 | 160,275 | +0.25(+8.46%) |
Sep 08, 2005 | 3.180 | 3.202 | 2.752 | 2.981 | 431,107 | -0.26(-8.02%) |
Sep 07, 2005 | 3.416 | 3.416 | 3.195 | 3.241 | 107,286 | -0.18(-5.15%) |
Sep 06, 2005 | 3.287 | 3.439 | 3.287 | 3.416 | 55,474 | +0.12(+3.71%) |
Sep 02, 2005 | 3.325 | 3.325 | 3.271 | 3.294 | 38,335 | -0.03(-0.92%) |
Sep 01, 2005 | 3.157 | 3.325 | 3.141 | 3.325 | 83,343 | +0.18(+5.84%) |
Aug 31, 2005 | 3.134 | 3.141 | 3.088 | 3.141 | 79,025 | +0.00(+0.00%) |
Aug 30, 2005 | 3.073 | 3.164 | 3.073 | 3.141 | 96,426 | +0.05(+1.48%) |
Aug 29, 2005 | 3.141 | 3.172 | 3.058 | 3.095 | 85,698 | -0.05(-1.70%) |
Aug 26, 2005 | 3.118 | 3.172 | 3.095 | 3.149 | 65,418 | +0.06(+1.98%) |
Aug 25, 2005 | 3.088 | 3.210 | 3.080 | 3.088 | 133,846 | +0.01(+0.25%) |
Aug 24, 2005 | 3.256 | 3.256 | 3.080 | 3.080 | 94,725 | -0.15(-4.73%) |
Aug 23, 2005 | 3.264 | 3.279 | 3.149 | 3.233 | 166,555 | +0.08(+2.42%) |
Aug 22, 2005 | 3.325 | 3.386 | 3.103 | 3.157 | 237,730 | -0.18(-5.28%) |
Aug 19, 2005 | 3.180 | 3.386 | 3.180 | 3.332 | 153,995 | +0.12(+3.81%) |
Aug 18, 2005 | 3.493 | 3.493 | 3.180 | 3.210 | 321,597 | -0.28(-8.10%) |
Aug 17, 2005 | 3.409 | 3.562 | 3.409 | 3.493 | 131,098 | +0.07(+2.01%) |
Aug 16, 2005 | 3.386 | 3.592 | 3.386 | 3.424 | 250,029 | +0.04(+1.13%) |
Aug 15, 2005 | 3.332 | 3.432 | 3.065 | 3.386 | 219,544 | +0.05(+1.61%) |
Aug 12, 2005 | 3.516 | 3.615 | 3.279 | 3.332 | 218,890 | -0.12(-3.54%) |
Aug 11, 2005 | 3.363 | 3.470 | 3.233 | 3.455 | 483,835 | +0.31(+9.97%) |
Aug 10, 2005 | 4.036 | 4.036 | 3.118 | 3.141 | 1,701,272 | -1.73(-35.48%) |
Aug 09, 2005 | 5.534 | 5.648 | 4.815 | 4.869 | 538,786 | -0.54(-10.03%) |
Aug 08, 2005 | 4.884 | 5.419 | 4.853 | 5.411 | 728,761 | +0.60(+12.38%) |
Aug 05, 2005 | 4.678 | 4.823 | 4.662 | 4.815 | 190,236 | +0.10(+2.11%) |
Aug 04, 2005 | 4.739 | 4.785 | 4.647 | 4.716 | 208,554 | -0.02(-0.48%) |
Aug 03, 2005 | 4.586 | 4.739 | 4.555 | 4.739 | 137,509 | +0.15(+3.33%) |
Aug 02, 2005 | 4.678 | 4.678 | 4.402 | 4.586 | 330,363 | -0.11(-2.44%) |
Aug 01, 2005 | 4.777 | 4.777 | 4.616 | 4.701 | 237,076 | -0.08(-1.60%) |
Jul 29, 2005 | 4.815 | 4.853 | 4.624 | 4.777 | 142,873 | -0.15(-3.10%) |
Jul 28, 2005 | 4.800 | 5.006 | 4.777 | 4.930 | 411,351 | +0.41(+8.95%) |
Jul 27, 2005 | 4.601 | 4.823 | 4.341 | 4.525 | 524,917 | -0.24(-5.13%) |
Jul 26, 2005 | 5.144 | 5.151 | 4.593 | 4.769 | 363,988 | -0.32(-6.31%) |
Jul 25, 2005 | 4.884 | 5.090 | 4.815 | 5.090 | 526,618 | +0.24(+4.88%) |
Jul 22, 2005 | 4.571 | 4.892 | 4.532 | 4.853 | 451,518 | +0.28(+6.01%) |
Jul 21, 2005 | 4.662 | 4.746 | 4.509 | 4.578 | 161,976 | -0.15(-3.07%) |
Jul 20, 2005 | 4.662 | 4.777 | 4.433 | 4.723 | 273,972 | +0.06(+1.31%) |
Jul 19, 2005 | 4.915 | 4.915 | 4.509 | 4.662 | 364,773 | -0.14(-2.87%) |
Jul 18, 2005 | 4.456 | 4.922 | 4.357 | 4.800 | 1,112,506 | +0.45(+10.37%) |
Jul 15, 2005 | 3.898 | 4.387 | 3.898 | 4.349 | 534,076 | +0.40(+10.06%) |
Jul 14, 2005 | 4.112 | 4.196 | 3.676 | 3.951 | 529,366 | -0.18(-4.26%) |
Jul 13, 2005 | 4.234 | 4.242 | 3.822 | 4.127 | 535,908 | +0.00(+0.00%) |
Jul 12, 2005 | 3.684 | 4.219 | 3.669 | 4.127 | 1,026,285 | +0.47(+12.73%) |
Jul 11, 2005 | 3.202 | 3.661 | 3.202 | 3.661 | 489,591 | +0.39(+11.92%) |
Jul 08, 2005 | 3.401 | 3.401 | 3.095 | 3.271 | 370,006 | -0.05(-1.61%) |
Jul 07, 2005 | 2.966 | 3.546 | 2.828 | 3.325 | 803,862 | +0.28(+9.30%) |
Jul 06, 2005 | 2.316 | 3.042 | 2.300 | 3.042 | 1,069,853 | +0.74(+32.23%) |
Jul 05, 2005 | 2.339 | 2.346 | 2.293 | 2.301 | 17,924 | -0.04(-1.63%) |
Jul 01, 2005 | 2.293 | 2.339 | 2.293 | 2.339 | 27,868 | +0.02(+0.66%) |
Jun 30, 2005 | 2.331 | 2.339 | 2.293 | 2.324 | 41,998 | +0.01(+0.33%) |
Jun 29, 2005 | 2.293 | 2.331 | 2.278 | 2.316 | 94,202 | +0.04(+1.68%) |
Jun 28, 2005 | 2.270 | 2.285 | 2.224 | 2.278 | 31,008 | +0.04(+1.71%) |
Jun 27, 2005 | 2.270 | 2.270 | 2.224 | 2.239 | 19,756 | +0.00(+0.00%) |
Jun 24, 2005 | 2.224 | 2.270 | 2.224 | 2.239 | 19,102 | -0.03(-1.35%) |
Jun 23, 2005 | 2.285 | 2.293 | 2.239 | 2.270 | 32,709 | +0.00(+0.00%) |
Jun 22, 2005 | 2.285 | 2.285 | 2.239 | 2.270 | 44,353 | -0.01(-0.34%) |
Jun 21, 2005 | 2.285 | 2.285 | 2.255 | 2.278 | 27,083 | -0.02(-0.67%) |
Jun 20, 2005 | 2.255 | 2.293 | 2.255 | 2.293 | 25,774 | -0.02(-0.99%) |
Jun 17, 2005 | 2.255 | 2.339 | 2.255 | 2.316 | 51,680 | -0.02(-0.66%) |
Jun 16, 2005 | 2.339 | 2.339 | 2.285 | 2.331 | 82,819 | +0.02(+0.66%) |
Jun 15, 2005 | 2.270 | 2.331 | 2.239 | 2.316 | 37,157 | -0.03(-1.30%) |
Jun 14, 2005 | 2.293 | 2.354 | 2.293 | 2.346 | 54,689 | +0.05(+1.99%) |
Jun 13, 2005 | 2.232 | 2.308 | 2.224 | 2.301 | 69,997 | +0.06(+2.73%) |
Jun 10, 2005 | 2.201 | 2.255 | 2.201 | 2.239 | 55,605 | +0.02(+0.69%) |
Jun 09, 2005 | 2.255 | 2.255 | 2.201 | 2.224 | 49,194 | -0.04(-1.69%) |
Jun 08, 2005 | 2.293 | 2.293 | 2.255 | 2.262 | 34,148 | -0.02(-1.00%) |
Jun 07, 2005 | 2.216 | 2.293 | 2.216 | 2.285 | 45,923 | -0.01(-0.33%) |
Jun 06, 2005 | 2.339 | 2.339 | 2.262 | 2.293 | 51,811 | -0.05(-1.96%) |
Jun 03, 2005 | 2.316 | 2.346 | 2.308 | 2.339 | 37,550 | +0.01(+0.33%) |
Jun 02, 2005 | 2.331 | 2.331 | 2.301 | 2.331 | 15,177 | -0.02(-0.97%) |
Jun 01, 2005 | 2.293 | 2.354 | 2.285 | 2.354 | 30,746 | +0.01(+0.33%) |
May 31, 2005 | 2.293 | 2.362 | 2.255 | 2.346 | 14,392 | +0.05(+2.33%) |
May 27, 2005 | 2.301 | 2.362 | 2.270 | 2.293 | 43,307 | -0.07(-2.91%) |
May 26, 2005 | 2.308 | 2.369 | 2.308 | 2.362 | 43,830 | +0.05(+2.32%) |
May 25, 2005 | 2.278 | 2.331 | 2.255 | 2.308 | 42,652 | +0.08(+3.42%) |
May 24, 2005 | 2.285 | 2.324 | 2.224 | 2.232 | 40,951 | -0.02(-1.02%) |
May 23, 2005 | 2.331 | 2.346 | 2.247 | 2.255 | 36,241 | -0.07(-2.96%) |
May 20, 2005 | 2.239 | 2.354 | 2.239 | 2.324 | 15,700 | +0.01(+0.33%) |
May 19, 2005 | 2.285 | 2.324 | 2.255 | 2.316 | 62,540 | +0.11(+4.84%) |
May 18, 2005 | 2.155 | 2.278 | 2.155 | 2.209 | 63,586 | +0.03(+1.40%) |
May 17, 2005 | 2.285 | 2.285 | 2.163 | 2.178 | 118,145 | -0.13(-5.63%) |
May 16, 2005 | 2.316 | 2.331 | 2.255 | 2.308 | 46,316 | -0.03(-1.31%) |
May 13, 2005 | 2.346 | 2.354 | 2.316 | 2.339 | 33,232 | -0.03(-1.29%) |
May 12, 2005 | 2.255 | 2.369 | 2.255 | 2.369 | 33,363 | -0.02(-0.64%) |
May 11, 2005 | 2.461 | 2.461 | 2.301 | 2.385 | 102,576 | -0.08(-3.11%) |
May 10, 2005 | 2.408 | 2.499 | 2.293 | 2.461 | 73,399 | -0.02(-0.92%) |
May 09, 2005 | 2.484 | 2.522 | 2.453 | 2.484 | 43,045 | +0.02(+0.62%) |
May 06, 2005 | 2.415 | 2.476 | 2.408 | 2.469 | 49,456 | +0.06(+2.54%) |
May 05, 2005 | 2.331 | 2.415 | 2.331 | 2.408 | 52,596 | +0.03(+1.29%) |
May 04, 2005 | 2.301 | 2.392 | 2.301 | 2.377 | 69,343 | +0.04(+1.63%) |
May 03, 2005 | 2.324 | 2.392 | 2.293 | 2.339 | 60,446 | +0.00(+0.00%) |
May 02, 2005 | 2.354 | 2.369 | 2.331 | 2.339 | 22,373 | -0.03(-1.29%) |
Apr 29, 2005 | 2.324 | 2.400 | 2.324 | 2.369 | 32,185 | +0.04(+1.64%) |
Apr 28, 2005 | 2.369 | 2.369 | 2.293 | 2.331 | 96,950 | -0.08(-3.17%) |
Apr 27, 2005 | 2.431 | 2.431 | 2.331 | 2.408 | 35,587 | -0.01(-0.32%) |
Apr 26, 2005 | 2.331 | 2.423 | 2.313 | 2.415 | 56,129 | +0.08(+3.61%) |
Apr 25, 2005 | 2.369 | 2.408 | 2.324 | 2.331 | 24,597 | -0.08(-3.17%) |
Apr 22, 2005 | 2.331 | 2.438 | 2.331 | 2.408 | 81,511 | +0.00(+0.00%) |
Apr 21, 2005 | 2.316 | 2.431 | 2.316 | 2.408 | 75,100 | +0.08(+3.62%) |
Apr 20, 2005 | 2.308 | 2.324 | 2.308 | 2.324 | 39,512 | -0.04(-1.62%) |
Apr 19, 2005 | 2.316 | 2.362 | 2.301 | 2.362 | 51,288 | +0.00(+0.00%) |
Apr 18, 2005 | 2.385 | 2.385 | 2.324 | 2.362 | 65,156 | -0.02(-0.96%) |
Apr 15, 2005 | 2.385 | 2.392 | 2.339 | 2.385 | 61,885 | -0.04(-1.58%) |
Apr 14, 2005 | 2.408 | 2.438 | 2.369 | 2.423 | 61,885 | +0.00(+0.00%) |
Apr 13, 2005 | 2.377 | 2.446 | 2.369 | 2.423 | 67,381 | +0.02(+0.63%) |
Apr 12, 2005 | 2.545 | 2.545 | 2.369 | 2.408 | 82,034 | -0.11(-4.55%) |
Apr 11, 2005 | 2.484 | 2.538 | 2.453 | 2.522 | 101,136 | +0.00(+0.00%) |
Apr 08, 2005 | 2.484 | 2.560 | 2.446 | 2.522 | 304,850 | +0.08(+3.12%) |
Apr 07, 2005 | 2.216 | 2.507 | 2.178 | 2.446 | 625,138 | +0.29(+13.48%) |
Apr 06, 2005 | 2.247 | 2.247 | 2.140 | 2.155 | 60,315 | -0.09(-4.08%) |
Apr 05, 2005 | 2.216 | 2.255 | 2.178 | 2.247 | 38,727 | +0.08(+3.52%) |
Apr 04, 2005 | 2.278 | 2.278 | 2.148 | 2.171 | 72,745 | -0.02(-1.05%) |
Apr 01, 2005 | 2.216 | 2.255 | 2.194 | 2.194 | 89,754 | +0.00(+0.00%) |
Mar 31, 2005 | 2.186 | 2.247 | 2.178 | 2.194 | 62,801 | +0.01(+0.35%) |
Mar 30, 2005 | 2.110 | 2.255 | 2.110 | 2.186 | 85,044 | +0.05(+2.14%) |
Mar 29, 2005 | 2.117 | 2.171 | 2.117 | 2.140 | 34,933 | -0.01(-0.36%) |
Mar 28, 2005 | 2.125 | 2.178 | 2.125 | 2.148 | 41,998 | +0.00(+0.00%) |
Mar 24, 2005 | 2.171 | 2.171 | 2.102 | 2.148 | 55,213 | +0.00(+0.00%) |
Mar 23, 2005 | 2.148 | 2.186 | 2.125 | 2.148 | 99,174 | -0.04(-1.75%) |
Mar 22, 2005 | 2.216 | 2.224 | 2.148 | 2.186 | 48,017 | -0.02(-0.69%) |
Mar 21, 2005 | 2.293 | 2.293 | 2.094 | 2.201 | 89,884 | -0.11(-4.95%) |
Mar 18, 2005 | 2.446 | 2.461 | 2.301 | 2.316 | 58,745 | -0.11(-4.42%) |
Mar 17, 2005 | 2.423 | 2.484 | 2.415 | 2.423 | 119,454 | +0.02(+0.63%) |
Mar 16, 2005 | 2.385 | 2.408 | 2.331 | 2.408 | 215,750 | +0.08(+3.28%) |
Mar 15, 2005 | 2.224 | 2.362 | 2.224 | 2.331 | 383,875 | +0.11(+4.81%) |
Mar 14, 2005 | 2.155 | 2.308 | 2.117 | 2.224 | 156,742 | +0.11(+5.43%) |
Mar 11, 2005 | 2.140 | 2.140 | 2.064 | 2.110 | 78,633 | +0.01(+0.36%) |
Mar 10, 2005 | 2.148 | 2.201 | 2.087 | 2.102 | 66,072 | -0.04(-1.79%) |
Mar 09, 2005 | 2.178 | 2.178 | 2.071 | 2.140 | 55,605 | -0.04(-1.75%) |
Mar 08, 2005 | 2.262 | 2.262 | 2.178 | 2.178 | 44,615 | -0.01(-0.35%) |
Mar 07, 2005 | 2.255 | 2.293 | 2.178 | 2.186 | 177,022 | -0.03(-1.38%) |
Mar 04, 2005 | 2.125 | 2.255 | 2.033 | 2.216 | 254,608 | +0.15(+7.41%) |
Mar 03, 2005 | 1.995 | 2.064 | 1.980 | 2.064 | 161,976 | +0.02(+1.12%) |
Mar 02, 2005 | 2.033 | 2.071 | 1.972 | 2.041 | 133,061 | -0.01(-0.37%) |
Mar 01, 2005 | 2.132 | 2.171 | 2.025 | 2.048 | 321,728 | -0.11(-4.96%) |
Feb 28, 2005 | 2.102 | 2.293 | 1.987 | 2.155 | 893,093 | -0.19(-8.14%) |
Feb 25, 2005 | 2.446 | 2.484 | 2.346 | 2.346 | 121,809 | -0.08(-3.46%) |
Feb 24, 2005 | 2.423 | 2.499 | 2.415 | 2.431 | 55,998 | +0.01(+0.32%) |
Feb 23, 2005 | 2.415 | 2.484 | 2.408 | 2.423 | 45,531 | +0.00(+0.00%) |
Feb 22, 2005 | 2.415 | 2.461 | 2.408 | 2.423 | 51,418 | +0.01(+0.32%) |
Feb 18, 2005 | 2.453 | 2.478 | 2.377 | 2.415 | 87,268 | -0.04(-1.56%) |
Feb 17, 2005 | 2.530 | 2.538 | 2.453 | 2.453 | 91,978 | -0.08(-3.31%) |
Feb 16, 2005 | 2.545 | 2.560 | 2.522 | 2.538 | 40,821 | +0.00(+0.00%) |
Feb 15, 2005 | 2.553 | 2.560 | 2.530 | 2.538 | 18,971 | -0.01(-0.30%) |
Feb 14, 2005 | 2.515 | 2.576 | 2.515 | 2.545 | 58,876 | +0.03(+1.22%) |
Feb 11, 2005 | 2.545 | 2.545 | 2.492 | 2.515 | 51,680 | -0.01(-0.30%) |
Feb 10, 2005 | 2.538 | 2.553 | 2.522 | 2.522 | 38,073 | +0.02(+0.92%) |
Feb 09, 2005 | 2.507 | 2.538 | 2.484 | 2.499 | 42,914 | -0.01(-0.31%) |
Feb 08, 2005 | 2.530 | 2.545 | 2.484 | 2.507 | 85,174 | -0.03(-1.20%) |
Feb 07, 2005 | 2.538 | 2.545 | 2.499 | 2.538 | 34,802 | +0.00(+0.00%) |
Feb 04, 2005 | 2.553 | 2.553 | 2.515 | 2.538 | 71,175 | +0.02(+0.61%) |
Feb 03, 2005 | 2.522 | 2.538 | 2.515 | 2.522 | 27,999 | +0.00(+0.00%) |
Feb 02, 2005 | 2.568 | 2.568 | 2.507 | 2.522 | 45,269 | -0.02(-0.90%) |
Feb 01, 2005 | 2.530 | 2.545 | 2.492 | 2.545 | 80,464 | +0.01(+0.30%) |
Jan 31, 2005 | 2.568 | 2.568 | 2.499 | 2.538 | 84,913 | +0.02(+0.61%) |
Jan 28, 2005 | 2.446 | 2.545 | 2.423 | 2.522 | 101,791 | +0.08(+3.12%) |
Jan 27, 2005 | 2.415 | 2.446 | 2.408 | 2.446 | 33,755 | +0.01(+0.31%) |
Jan 26, 2005 | 2.377 | 2.446 | 2.369 | 2.438 | 96,950 | +0.04(+1.59%) |
Jan 25, 2005 | 2.408 | 2.476 | 2.385 | 2.400 | 94,071 | -0.02(-0.95%) |
Jan 24, 2005 | 2.614 | 2.614 | 2.408 | 2.423 | 394,342 | -0.21(-7.85%) |
Jan 21, 2005 | 2.744 | 2.752 | 2.629 | 2.629 | 80,595 | -0.08(-2.82%) |
Jan 20, 2005 | 2.744 | 2.774 | 2.675 | 2.706 | 24,859 | -0.04(-1.39%) |
Jan 19, 2005 | 2.820 | 2.820 | 2.744 | 2.744 | 33,494 | -0.02(-0.83%) |
Jan 18, 2005 | 2.782 | 2.828 | 2.736 | 2.767 | 93,025 | +0.04(+1.40%) |
Jan 14, 2005 | 2.759 | 2.790 | 2.721 | 2.729 | 89,754 | -0.02(-0.56%) |
Jan 13, 2005 | 2.729 | 2.767 | 2.690 | 2.744 | 92,109 | +0.02(+0.56%) |
Jan 12, 2005 | 2.660 | 2.729 | 2.614 | 2.729 | 67,119 | +0.09(+3.48%) |
Jan 11, 2005 | 2.660 | 2.667 | 2.606 | 2.637 | 147,060 | +0.01(+0.29%) |
Jan 10, 2005 | 2.652 | 2.713 | 2.599 | 2.629 | 114,874 | -0.05(-1.71%) |
Jan 07, 2005 | 2.675 | 2.713 | 2.660 | 2.675 | 105,977 | +0.00(+0.00%) |
Jan 06, 2005 | 2.645 | 2.736 | 2.643 | 2.675 | 48,278 | +0.00(+0.00%) |
Jan 05, 2005 | 2.813 | 2.813 | 2.637 | 2.675 | 97,866 | -0.07(-2.51%) |
Jan 04, 2005 | 2.744 | 2.820 | 2.698 | 2.744 | 138,032 | +0.02(+0.84%) |