Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 2.776 | 2.834 | 2.649 | 2.834 | 19,275 | +0.03(+1.04%) |
Dec 29, 2005 | 2.825 | 2.849 | 2.708 | 2.805 | 9,044 | -0.02(-0.69%) |
Dec 28, 2005 | 2.763 | 2.844 | 2.678 | 2.825 | 28,850 | +0.06(+2.11%) |
Dec 27, 2005 | 2.776 | 2.805 | 2.688 | 2.766 | 20,123 | -0.09(-3.07%) |
Dec 23, 2005 | 2.834 | 2.922 | 2.747 | 2.854 | 26,489 | -0.04(-1.35%) |
Dec 22, 2005 | 2.932 | 2.941 | 2.854 | 2.893 | 14,248 | -0.04(-1.33%) |
Dec 21, 2005 | 3.175 | 3.185 | 2.873 | 2.932 | 28,267 | -0.23(-7.38%) |
Dec 20, 2005 | 3.253 | 3.253 | 3.165 | 3.165 | 4,219 | -0.08(-2.40%) |
Dec 19, 2005 | 3.477 | 3.477 | 3.195 | 3.243 | 26,518 | -0.31(-8.77%) |
Dec 16, 2005 | 3.584 | 3.730 | 3.448 | 3.555 | 23,587 | -0.10(-2.67%) |
Dec 15, 2005 | 3.799 | 3.799 | 3.516 | 3.652 | 17,424 | +0.12(+3.31%) |
Dec 14, 2005 | 3.516 | 3.701 | 3.438 | 3.536 | 20,725 | +0.03(+0.83%) |
Dec 13, 2005 | 3.691 | 3.691 | 3.428 | 3.506 | 9,748 | -0.20(-5.51%) |
Dec 12, 2005 | 3.837 | 3.837 | 3.409 | 3.711 | 40,349 | +0.08(+2.14%) |
Dec 09, 2005 | 3.740 | 3.740 | 3.350 | 3.633 | 20,430 | +0.07(+1.91%) |
Dec 08, 2005 | 3.273 | 4.178 | 3.273 | 3.565 | 158,866 | +0.29(+8.93%) |
Dec 07, 2005 | 3.165 | 3.302 | 3.000 | 3.273 | 18,090 | +0.11(+3.38%) |
Dec 06, 2005 | 3.175 | 3.195 | 3.019 | 3.165 | 23,995 | +0.05(+1.56%) |
Dec 05, 2005 | 3.399 | 3.399 | 2.941 | 3.117 | 20,160 | +0.06(+1.91%) |
Dec 02, 2005 | 3.019 | 3.516 | 2.941 | 3.058 | 103,713 | +0.16(+5.37%) |
Dec 01, 2005 | 2.825 | 3.087 | 2.737 | 2.902 | 70,651 | +0.05(+1.71%) |
Nov 30, 2005 | 2.834 | 2.902 | 2.727 | 2.854 | 12,525 | -0.01(-0.34%) |
Nov 29, 2005 | 2.795 | 2.909 | 2.795 | 2.863 | 44,805 | +0.07(+2.44%) |
Nov 28, 2005 | 2.941 | 3.019 | 2.727 | 2.795 | 103,144 | -0.28(-9.18%) |
Nov 25, 2005 | 3.029 | 3.087 | 2.932 | 3.078 | 13,864 | -0.02(-0.63%) |
Nov 23, 2005 | 3.312 | 3.312 | 2.941 | 3.097 | 38,070 | -0.24(-7.29%) |
Nov 22, 2005 | 2.932 | 3.341 | 2.932 | 3.341 | 73,609 | -0.24(-6.79%) |
Nov 21, 2005 | 3.341 | 3.691 | 3.165 | 3.584 | 51,140 | +0.06(+1.66%) |
Nov 18, 2005 | 3.750 | 3.808 | 3.360 | 3.526 | 51,744 | -0.16(-4.23%) |
Nov 17, 2005 | 3.672 | 3.682 | 3.604 | 3.682 | 13,696 | +0.00(+0.00%) |
Nov 16, 2005 | 3.613 | 3.730 | 3.477 | 3.682 | 30,139 | +0.02(+0.53%) |
Nov 15, 2005 | 4.032 | 4.032 | 3.545 | 3.662 | 69,829 | -0.24(-6.23%) |
Nov 14, 2005 | 3.497 | 4.188 | 3.477 | 3.906 | 106,810 | +0.30(+8.38%) |
Nov 11, 2005 | 3.613 | 3.691 | 3.506 | 3.604 | 9,765 | -0.01(-0.27%) |
Nov 10, 2005 | 3.613 | 3.613 | 3.478 | 3.613 | 14,328 | +0.02(+0.54%) |
Nov 09, 2005 | 3.565 | 3.613 | 3.438 | 3.594 | 9,205 | +0.07(+1.93%) |
Nov 08, 2005 | 3.808 | 3.808 | 3.506 | 3.526 | 6,776 | -0.03(-0.82%) |
Nov 07, 2005 | 3.458 | 3.974 | 3.458 | 3.555 | 26,384 | +0.07(+1.96%) |
Nov 04, 2005 | 3.526 | 3.643 | 3.428 | 3.487 | 26,185 | -0.15(-4.02%) |
Nov 03, 2005 | 3.808 | 3.818 | 3.613 | 3.633 | 16,129 | -0.21(-5.57%) |
Nov 02, 2005 | 3.623 | 4.139 | 3.506 | 3.847 | 45,227 | +0.18(+4.77%) |
Nov 01, 2005 | 3.565 | 3.672 | 3.506 | 3.672 | 31,052 | +0.01(+0.27%) |
Oct 31, 2005 | 4.042 | 4.042 | 3.555 | 3.662 | 23,542 | -0.07(-1.83%) |
Oct 28, 2005 | 3.945 | 3.954 | 3.555 | 3.730 | 57,666 | -0.33(-8.15%) |
Oct 27, 2005 | 4.013 | 4.149 | 3.954 | 4.061 | 23,374 | -0.14(-3.25%) |
Oct 26, 2005 | 4.169 | 4.363 | 3.945 | 4.198 | 70,033 | +0.01(+0.23%) |
Oct 25, 2005 | 3.993 | 4.285 | 3.993 | 4.188 | 40,017 | -0.03(-0.69%) |
Oct 24, 2005 | 3.864 | 4.529 | 3.730 | 4.217 | 137,530 | +0.34(+8.79%) |
Oct 21, 2005 | 3.652 | 3.935 | 3.652 | 3.876 | 32,823 | +0.03(+0.76%) |
Oct 20, 2005 | 3.896 | 4.042 | 3.721 | 3.847 | 55,139 | -0.12(-2.95%) |
Oct 19, 2005 | 4.002 | 4.003 | 3.789 | 3.964 | 26,816 | +0.05(+1.24%) |
Oct 18, 2005 | 4.188 | 4.188 | 3.779 | 3.915 | 49,208 | +0.02(+0.50%) |
Oct 17, 2005 | 3.857 | 4.091 | 3.700 | 3.896 | 89,871 | +0.06(+1.52%) |
Oct 14, 2005 | 3.652 | 3.837 | 3.594 | 3.837 | 129,380 | +0.19(+5.07%) |
Oct 13, 2005 | 3.896 | 3.916 | 3.506 | 3.652 | 79,189 | -0.24(-6.25%) |
Oct 12, 2005 | 4.052 | 4.245 | 3.896 | 3.896 | 87,466 | -0.34(-8.05%) |
Oct 11, 2005 | 4.139 | 4.373 | 4.091 | 4.237 | 59,484 | +0.10(+2.35%) |
Oct 10, 2005 | 4.237 | 4.363 | 4.061 | 4.139 | 116,386 | -0.10(-2.30%) |
Oct 07, 2005 | 4.169 | 4.383 | 4.061 | 4.237 | 101,674 | +0.10(+2.35%) |
Oct 06, 2005 | 4.149 | 4.772 | 4.016 | 4.139 | 638,203 | -0.03(-0.70%) |
Oct 05, 2005 | 4.870 | 4.870 | 4.149 | 4.169 | 317,067 | -0.49(-10.46%) |
Oct 04, 2005 | 5.123 | 5.123 | 4.626 | 4.656 | 309,146 | -0.21(-4.40%) |
Oct 03, 2005 | 4.870 | 5.357 | 4.480 | 4.870 | 1,320,981 | -0.17(-3.29%) |
Sep 30, 2005 | 5.552 | 6.808 | 4.870 | 5.035 | 8,259,251 | +1.62(+47.29%) |
Sep 29, 2005 | 3.438 | 3.974 | 3.273 | 3.419 | 469,827 | -0.09(-2.50%) |
Sep 28, 2005 | 3.682 | 3.974 | 3.477 | 3.506 | 272,937 | -0.33(-8.63%) |
Sep 27, 2005 | 3.915 | 4.295 | 3.711 | 3.837 | 361,740 | -0.08(-1.99%) |
Sep 26, 2005 | 3.750 | 4.626 | 3.662 | 3.915 | 966,169 | +0.02(+0.50%) |
Sep 23, 2005 | 3.896 | 4.061 | 3.652 | 3.896 | 478,821 | -0.18(-4.31%) |
Sep 22, 2005 | 4.071 | 4.636 | 4.013 | 4.071 | 374,654 | -0.29(-6.70%) |
Sep 21, 2005 | 4.831 | 5.065 | 4.295 | 4.363 | 712,849 | -0.50(-10.22%) |
Sep 20, 2005 | 4.772 | 5.824 | 4.626 | 4.860 | 1,714,301 | +0.14(+2.89%) |
Sep 19, 2005 | 5.094 | 5.785 | 4.568 | 4.724 | 2,683,667 | -2.19(-31.69%) |
Sep 16, 2005 | 4.831 | 7.470 | 4.461 | 6.915 | 8,371,776 | +2.29(+49.47%) |
Sep 15, 2005 | 5.571 | 6.165 | 4.626 | 4.626 | 2,910,444 | -1.49(-24.36%) |
Sep 14, 2005 | 4.772 | 7.110 | 4.578 | 6.117 | 10,190,407 | +1.94(+46.39%) |
Sep 13, 2005 | 1.461 | 4.266 | 1.461 | 4.178 | 3,589,107 | +2.72(+186.00%) |
Sep 12, 2005 | 1.627 | 1.627 | 1.441 | 1.461 | 25,770 | -0.08(-5.06%) |
Sep 09, 2005 | 1.588 | 1.685 | 1.539 | 1.539 | 40,247 | -0.04(-2.47%) |
Sep 08, 2005 | 1.617 | 1.636 | 1.558 | 1.578 | 16,433 | -0.04(-2.41%) |
Sep 07, 2005 | 1.627 | 1.685 | 1.607 | 1.617 | 6,776 | -0.07(-4.05%) |
Sep 06, 2005 | 1.636 | 1.704 | 1.607 | 1.685 | 11,874 | +0.06(+3.59%) |
Sep 02, 2005 | 1.607 | 1.656 | 1.588 | 1.627 | 6,961 | +0.03(+1.83%) |
Sep 01, 2005 | 1.743 | 1.743 | 1.597 | 1.597 | 5,837 | -0.08(-4.65%) |
Aug 31, 2005 | 1.674 | 1.753 | 1.607 | 1.675 | 7,341 | +0.00(+0.00%) |
Aug 30, 2005 | 1.606 | 1.675 | 1.597 | 1.675 | 2,261 | +0.09(+5.52%) |
Aug 29, 2005 | 1.695 | 1.734 | 1.588 | 1.588 | 5,338 | -0.07(-4.12%) |
Aug 26, 2005 | 1.665 | 1.673 | 1.568 | 1.656 | 5,133 | +0.00(+0.00%) |
Aug 25, 2005 | 1.665 | 1.695 | 1.636 | 1.656 | 4,363 | -0.09(-5.02%) |
Aug 24, 2005 | 1.695 | 1.743 | 1.646 | 1.743 | 6,468 | -0.01(-0.56%) |
Aug 23, 2005 | 1.831 | 1.851 | 1.665 | 1.753 | 14,478 | +0.07(+4.05%) |
Aug 22, 2005 | 1.685 | 1.782 | 1.646 | 1.685 | 20,843 | +0.05(+2.98%) |
Aug 19, 2005 | 1.704 | 1.734 | 1.636 | 1.636 | 5,625 | -0.07(-4.00%) |
Aug 18, 2005 | 1.704 | 1.773 | 1.656 | 1.704 | 30,380 | +0.00(+0.00%) |
Aug 17, 2005 | 1.780 | 1.780 | 1.704 | 1.704 | 11,807 | -0.08(-4.37%) |
Aug 16, 2005 | 1.773 | 1.782 | 1.724 | 1.782 | 17,847 | -0.05(-2.66%) |
Aug 15, 2005 | 1.851 | 1.851 | 1.831 | 1.831 | 8,265 | +0.02(+1.08%) |
Aug 12, 2005 | 1.870 | 1.880 | 1.812 | 1.812 | 22,389 | -0.13(-6.53%) |
Aug 11, 2005 | 1.899 | 1.938 | 1.821 | 1.938 | 7,135 | -0.01(-0.50%) |
Aug 10, 2005 | 1.831 | 2.026 | 1.831 | 1.948 | 13,347 | +0.04(+2.04%) |
Aug 09, 2005 | 1.851 | 1.909 | 1.821 | 1.909 | 11,755 | +0.08(+4.26%) |
Aug 08, 2005 | 1.831 | 1.890 | 1.812 | 1.831 | 8,829 | -0.01(-0.53%) |
Aug 05, 2005 | 1.831 | 1.899 | 1.831 | 1.841 | 616 | -0.01(-0.52%) |
Aug 04, 2005 | 1.899 | 1.899 | 1.821 | 1.851 | 8,874 | -0.04(-2.06%) |
Aug 03, 2005 | 1.851 | 1.938 | 1.812 | 1.890 | 12,834 | +0.01(+0.52%) |
Aug 02, 2005 | 1.802 | 1.938 | 1.802 | 1.880 | 14,040 | +0.06(+3.21%) |
Aug 01, 2005 | 1.812 | 1.890 | 1.773 | 1.821 | 28,887 | -0.05(-2.60%) |
Jul 29, 2005 | 1.929 | 1.938 | 1.831 | 1.870 | 31,792 | -0.05(-2.54%) |
Jul 28, 2005 | 1.948 | 2.006 | 1.909 | 1.919 | 42,506 | -0.03(-1.50%) |
Jul 27, 2005 | 2.006 | 2.045 | 1.899 | 1.948 | 35,216 | -0.13(-6.10%) |
Jul 26, 2005 | 2.016 | 2.075 | 1.948 | 2.075 | 36,728 | +0.06(+2.90%) |
Jul 25, 2005 | 2.045 | 2.240 | 1.997 | 2.016 | 23,511 | -0.03(-1.43%) |
Jul 22, 2005 | 2.114 | 2.191 | 1.997 | 2.045 | 66,299 | -0.14(-6.25%) |
Jul 21, 2005 | 2.601 | 2.630 | 2.104 | 2.182 | 185,737 | -0.25(-10.40%) |
Jul 20, 2005 | 1.977 | 2.523 | 1.977 | 2.435 | 666,983 | +0.49(+25.00%) |
Jul 19, 2005 | 1.909 | 1.987 | 1.870 | 1.948 | 9,230 | +0.01(+0.50%) |
Jul 18, 2005 | 1.860 | 1.948 | 1.860 | 1.938 | 5,698 | +0.09(+4.74%) |
Jul 15, 2005 | 1.919 | 1.938 | 1.851 | 1.851 | 5,605 | -0.06(-3.36%) |
Jul 14, 2005 | 1.841 | 1.938 | 1.841 | 1.915 | 19,969 | +0.06(+3.47%) |
Jul 13, 2005 | 1.860 | 1.919 | 1.802 | 1.851 | 8,213 | +0.04(+2.15%) |
Jul 12, 2005 | 1.851 | 1.890 | 1.812 | 1.812 | 27,302 | -0.13(-6.53%) |
Jul 11, 2005 | 2.143 | 2.143 | 1.909 | 1.938 | 20,143 | +0.04(+2.05%) |
Jul 08, 2005 | 1.987 | 2.026 | 1.831 | 1.899 | 19,097 | -0.03(-1.52%) |
Jul 07, 2005 | 1.958 | 2.012 | 1.763 | 1.928 | 56,274 | -0.04(-1.98%) |
Jul 06, 2005 | 1.860 | 2.386 | 1.763 | 1.967 | 336,922 | +0.19(+10.99%) |
Jul 05, 2005 | 1.803 | 1.899 | 1.714 | 1.773 | 30,082 | -0.08(-4.21%) |
Jul 01, 2005 | 1.802 | 1.987 | 1.627 | 1.851 | 65,812 | +0.05(+2.70%) |
Jun 30, 2005 | 2.133 | 2.133 | 1.782 | 1.802 | 16,937 | -0.11(-5.90%) |
Jun 29, 2005 | 1.792 | 1.948 | 1.792 | 1.915 | 22,896 | +0.12(+6.85%) |
Jun 28, 2005 | 2.006 | 2.075 | 1.792 | 1.792 | 35,271 | -0.23(-11.54%) |
Jun 27, 2005 | 2.084 | 2.094 | 1.948 | 2.026 | 49,180 | -0.07(-3.26%) |
Jun 24, 2005 | 2.328 | 2.328 | 1.870 | 2.094 | 81,840 | +0.10(+4.88%) |
Jun 23, 2005 | 2.367 | 2.503 | 1.997 | 1.997 | 141,302 | -0.39(-16.33%) |
Jun 22, 2005 | 2.581 | 2.805 | 2.221 | 2.386 | 585,274 | -0.54(-18.33%) |
Jun 21, 2005 | 1.753 | 4.617 | 1.627 | 2.922 | 2,287,376 | +1.17(+66.67%) |
Jun 20, 2005 | 1.383 | 1.997 | 1.383 | 1.753 | 156,061 | +0.29(+20.00%) |
Jun 17, 2005 | 1.461 | 1.461 | 1.461 | 1.461 | 102 | +0.06(+4.17%) |
Jun 16, 2005 | 1.383 | 1.461 | 1.325 | 1.403 | 8,595 | +0.08(+5.88%) |
Jun 15, 2005 | 1.451 | 1.451 | 1.325 | 1.325 | 821 | -0.04(-2.86%) |
Jun 14, 2005 | 1.461 | 1.500 | 1.354 | 1.364 | 8,177 | -0.13(-8.50%) |
Jun 13, 2005 | 1.315 | 1.490 | 1.315 | 1.490 | 770 | +0.07(+4.79%) |
Jun 10, 2005 | 1.510 | 1.510 | 1.383 | 1.422 | 3,901 | -0.04(-2.67%) |
Jun 09, 2005 | 1.364 | 1.461 | 1.354 | 1.461 | 12,540 | +0.10(+7.14%) |
Jun 08, 2005 | 1.422 | 1.422 | 1.295 | 1.364 | 18,824 | +0.02(+1.45%) |
Jun 07, 2005 | 1.315 | 1.441 | 1.315 | 1.344 | 16,273 | +0.03(+2.22%) |
Jun 06, 2005 | 1.423 | 1.423 | 1.305 | 1.315 | 12,936 | -0.11(-7.53%) |
Jun 03, 2005 | 1.422 | 1.422 | 1.315 | 1.422 | 21,969 | +0.05(+3.55%) |
Jun 02, 2005 | 1.500 | 1.510 | 1.295 | 1.373 | 30,229 | -0.09(-5.94%) |
Jun 01, 2005 | 1.510 | 1.510 | 1.364 | 1.460 | 9,805 | +0.02(+1.28%) |
May 31, 2005 | 1.276 | 1.607 | 1.276 | 1.441 | 5,788 | -0.17(-10.30%) |
May 27, 2005 | 1.704 | 1.704 | 1.412 | 1.607 | 28,601 | +0.11(+7.14%) |
May 26, 2005 | 1.558 | 1.607 | 1.373 | 1.500 | 35,725 | -0.06(-3.75%) |
May 25, 2005 | 1.695 | 1.695 | 1.471 | 1.558 | 5,831 | -0.14(-8.05%) |
May 24, 2005 | 1.695 | 1.695 | 1.695 | 1.695 | 0 | -0.14(-7.40%) |
May 23, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 20, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 19, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 17, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 16, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 13, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 12, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 11, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 10, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 09, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 06, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 05, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 04, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 03, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
May 02, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 1.928 | 1.928 | 1.763 | 1.830 | 3,418 | +0.12(+6.76%) |
Apr 20, 2005 | 1.704 | 2.094 | 1.704 | 1.714 | 145,157 | +0.00(+0.00%) |
Apr 19, 2005 | 1.675 | 1.948 | 1.656 | 1.714 | 18,070 | +0.05(+2.92%) |
Apr 18, 2005 | 1.704 | 1.792 | 1.646 | 1.665 | 20,098 | -0.06(-3.39%) |
Apr 15, 2005 | 1.802 | 1.831 | 1.724 | 1.724 | 35,227 | -0.04(-2.21%) |
Apr 14, 2005 | 1.977 | 1.977 | 1.724 | 1.763 | 23,963 | -0.04(-2.16%) |
Apr 13, 2005 | 1.841 | 2.055 | 1.714 | 1.802 | 58,049 | -0.04(-2.12%) |
Apr 12, 2005 | 2.133 | 2.133 | 1.812 | 1.841 | 36,632 | -0.16(-7.81%) |
Apr 11, 2005 | 1.753 | 2.240 | 1.753 | 1.997 | 263,990 | +0.15(+7.89%) |
Apr 08, 2005 | 1.674 | 2.338 | 1.636 | 1.851 | 546,745 | +0.24(+15.15%) |
Apr 07, 2005 | 1.578 | 1.656 | 1.558 | 1.607 | 17,659 | +0.04(+2.48%) |
Apr 06, 2005 | 1.852 | 1.890 | 1.568 | 1.568 | 52,787 | -0.35(-18.27%) |
Apr 05, 2005 | 1.520 | 1.928 | 1.471 | 1.919 | 165,807 | +0.41(+27.10%) |
Apr 04, 2005 | 1.558 | 1.607 | 1.510 | 1.510 | 6,525 | -0.09(-5.49%) |
Apr 01, 2005 | 1.596 | 1.597 | 1.596 | 1.597 | 2,669 | +0.04(+2.50%) |
Mar 31, 2005 | 1.558 | 1.592 | 1.519 | 1.558 | 21,304 | -0.04(-2.44%) |
Mar 30, 2005 | 1.559 | 1.597 | 1.559 | 1.597 | 8,521 | +0.04(+2.50%) |
Mar 29, 2005 | 1.568 | 1.607 | 1.558 | 1.558 | 33,111 | -0.06(-3.61%) |
Mar 28, 2005 | 1.685 | 1.724 | 1.568 | 1.617 | 58,400 | -0.10(-5.68%) |
Mar 24, 2005 | 1.675 | 1.802 | 1.675 | 1.714 | 9,640 | +0.00(+0.00%) |
Mar 23, 2005 | 1.724 | 1.919 | 1.714 | 1.714 | 50,494 | +0.00(+0.00%) |
Mar 22, 2005 | 1.675 | 1.782 | 1.675 | 1.714 | 19,183 | +0.01(+0.57%) |
Mar 21, 2005 | 1.753 | 1.753 | 1.675 | 1.704 | 8,162 | -0.07(-3.85%) |
Mar 18, 2005 | 1.880 | 1.880 | 1.724 | 1.773 | 6,042 | -0.05(-2.67%) |
Mar 17, 2005 | 1.802 | 1.821 | 1.792 | 1.821 | 10,164 | +0.02(+1.08%) |
Mar 16, 2005 | 1.948 | 2.005 | 1.792 | 1.802 | 40,990 | -0.11(-5.61%) |
Mar 15, 2005 | 1.841 | 2.026 | 1.841 | 1.909 | 37,588 | +0.05(+2.62%) |
Mar 14, 2005 | 2.045 | 2.045 | 1.831 | 1.860 | 85,628 | -0.09(-4.45%) |
Mar 11, 2005 | 1.909 | 2.464 | 1.773 | 1.947 | 437,729 | -0.00(-0.05%) |
Mar 10, 2005 | 1.704 | 2.289 | 1.704 | 1.948 | 169,065 | +0.21(+11.98%) |
Mar 09, 2005 | 1.842 | 1.870 | 1.704 | 1.740 | 30,887 | -0.00(-0.22%) |
Mar 08, 2005 | 1.909 | 2.026 | 1.714 | 1.743 | 57,418 | -0.07(-3.76%) |
Mar 07, 2005 | 1.792 | 2.435 | 1.763 | 1.812 | 340,383 | +0.02(+1.09%) |
Mar 04, 2005 | 1.558 | 1.812 | 1.557 | 1.792 | 65,653 | +0.27(+17.95%) |
Mar 03, 2005 | 1.510 | 1.597 | 1.510 | 1.519 | 14,887 | -0.04(-2.50%) |
Mar 02, 2005 | 1.558 | 1.558 | 1.558 | 1.558 | 1,026 | +0.00(+0.00%) |
Mar 01, 2005 | 1.588 | 1.588 | 1.558 | 1.558 | 8,470 | -0.02(-1.23%) |
Feb 28, 2005 | 1.578 | 1.578 | 1.578 | 1.578 | 4,209 | +0.00(+0.00%) |
Feb 25, 2005 | 1.656 | 1.665 | 1.578 | 1.578 | 1,334 | -0.10(-5.81%) |
Feb 24, 2005 | 1.675 | 1.685 | 1.675 | 1.675 | 4,476 | +0.01(+0.53%) |
Feb 23, 2005 | 1.666 | 1.666 | 1.666 | 1.666 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 1.743 | 1.743 | 1.666 | 1.666 | 3,336 | -0.04(-2.23%) |
Feb 18, 2005 | 1.627 | 1.704 | 1.611 | 1.704 | 3,593 | +0.05(+2.94%) |
Feb 17, 2005 | 1.656 | 1.656 | 1.656 | 1.656 | 4,476 | -0.06(-3.41%) |
Feb 16, 2005 | 1.646 | 1.724 | 1.627 | 1.714 | 3,388 | +0.09(+5.39%) |
Feb 15, 2005 | 1.568 | 1.646 | 1.568 | 1.627 | 9,316 | +0.02(+1.21%) |
Feb 14, 2005 | 1.607 | 1.630 | 1.607 | 1.607 | 4,057 | -0.02(-1.20%) |
Feb 11, 2005 | 1.714 | 1.714 | 1.588 | 1.627 | 12,370 | +0.02(+1.21%) |
Feb 10, 2005 | 1.588 | 1.636 | 1.558 | 1.607 | 7,969 | +0.05(+3.13%) |
Feb 09, 2005 | 1.617 | 1.617 | 1.558 | 1.558 | 3,044 | -0.04(-2.44%) |
Feb 08, 2005 | 1.646 | 1.685 | 1.588 | 1.597 | 5,852 | -0.06(-3.53%) |
Feb 07, 2005 | 1.704 | 1.704 | 1.627 | 1.656 | 23,997 | -0.10(-5.50%) |
Feb 04, 2005 | 1.928 | 1.928 | 1.685 | 1.752 | 6,516 | +0.03(+1.64%) |
Feb 03, 2005 | 1.880 | 1.997 | 1.704 | 1.724 | 22,610 | -0.19(-10.15%) |
Feb 02, 2005 | 1.782 | 2.026 | 1.676 | 1.919 | 34,975 | +0.17(+9.44%) |
Feb 01, 2005 | 1.899 | 2.688 | 1.665 | 1.753 | 410,676 | -0.04(-2.12%) |
Jan 31, 2005 | 1.529 | 1.802 | 1.529 | 1.791 | 41,530 | +0.31(+20.99%) |
Jan 28, 2005 | 1.480 | 1.490 | 1.480 | 1.480 | 4,825 | +0.00(+0.00%) |
Jan 27, 2005 | 1.539 | 1.558 | 1.461 | 1.480 | 32,184 | -0.08(-5.00%) |
Jan 26, 2005 | 1.607 | 1.607 | 1.549 | 1.558 | 9,014 | -0.05(-3.03%) |
Jan 25, 2005 | 1.558 | 1.636 | 1.558 | 1.607 | 8,727 | +0.01(+0.61%) |
Jan 24, 2005 | 1.588 | 1.646 | 1.558 | 1.597 | 18,026 | -0.01(-0.61%) |
Jan 21, 2005 | 1.568 | 1.685 | 1.539 | 1.607 | 16,335 | -0.05(-2.94%) |
Jan 20, 2005 | 1.704 | 1.705 | 1.617 | 1.656 | 6,663 | -0.07(-3.95%) |
Jan 19, 2005 | 1.870 | 1.870 | 1.636 | 1.724 | 30,144 | -0.10(-5.35%) |
Jan 18, 2005 | 2.045 | 2.094 | 1.704 | 1.821 | 45,322 | -0.21(-10.53%) |
Jan 14, 2005 | 1.977 | 2.094 | 1.977 | 2.036 | 41,356 | +0.06(+2.96%) |
Jan 13, 2005 | 2.094 | 2.308 | 1.948 | 1.977 | 46,123 | -0.17(-7.73%) |
Jan 12, 2005 | 2.435 | 2.678 | 2.143 | 2.143 | 62,542 | -0.24(-10.20%) |
Jan 11, 2005 | 2.912 | 3.068 | 2.152 | 2.386 | 209,821 | -0.39(-14.04%) |
Jan 10, 2005 | 2.727 | 3.019 | 2.581 | 2.776 | 285,455 | +0.36(+14.92%) |
Jan 07, 2005 | 2.094 | 2.795 | 2.094 | 2.415 | 249,633 | +0.33(+15.89%) |
Jan 06, 2005 | 1.890 | 2.279 | 1.763 | 2.084 | 90,146 | +0.29(+16.43%) |
Jan 05, 2005 | 1.558 | 1.899 | 1.558 | 1.790 | 13,475 | +0.18(+11.39%) |
Jan 04, 2005 | 1.987 | 1.987 | 1.607 | 1.607 | 28,953 | -0.18(-9.84%) |