Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 2.687 | 2.696 | 2.586 | 2.687 | 850,444 | +0.06(+2.46%) |
Aug 30, 2005 | 2.691 | 2.697 | 2.584 | 2.622 | 1,411,504 | -0.06(-2.31%) |
Aug 29, 2005 | 2.665 | 2.687 | 2.572 | 2.685 | 1,389,770 | +0.00(+0.05%) |
Aug 26, 2005 | 2.733 | 2.849 | 2.660 | 2.683 | 536,508 | -0.04(-1.55%) |
Aug 25, 2005 | 2.698 | 2.739 | 2.698 | 2.726 | 559,450 | +0.03(+1.01%) |
Aug 24, 2005 | 2.752 | 2.753 | 2.677 | 2.698 | 921,281 | -0.07(-2.43%) |
Aug 23, 2005 | 2.731 | 2.832 | 2.731 | 2.765 | 1,441,288 | +0.05(+1.97%) |
Aug 22, 2005 | 2.754 | 2.758 | 2.659 | 2.712 | 1,786,617 | -0.02(-0.82%) |
Aug 19, 2005 | 2.758 | 2.805 | 2.723 | 2.734 | 673,352 | -0.01(-0.45%) |
Aug 18, 2005 | 2.790 | 2.790 | 2.734 | 2.747 | 1,493,208 | -0.05(-1.73%) |
Aug 17, 2005 | 2.862 | 2.878 | 2.783 | 2.795 | 2,132,350 | -0.06(-2.13%) |
Aug 16, 2005 | 3.032 | 3.032 | 2.855 | 2.856 | 2,325,541 | -0.18(-5.93%) |
Aug 15, 2005 | 3.034 | 3.100 | 3.016 | 3.036 | 2,788,395 | +0.02(+0.66%) |
Aug 12, 2005 | 2.982 | 3.031 | 2.970 | 3.016 | 1,908,167 | +0.06(+2.15%) |
Aug 11, 2005 | 2.821 | 2.967 | 2.821 | 2.953 | 3,285,461 | +0.14(+5.13%) |
Aug 10, 2005 | 2.818 | 2.852 | 2.736 | 2.809 | 2,187,892 | -0.04(-1.40%) |
Aug 09, 2005 | 2.839 | 2.918 | 2.826 | 2.849 | 1,508,905 | +0.03(+0.97%) |
Aug 08, 2005 | 2.863 | 2.909 | 2.816 | 2.821 | 1,358,377 | -0.02(-0.66%) |
Aug 05, 2005 | 2.865 | 2.904 | 2.835 | 2.840 | 1,508,100 | -0.02(-0.87%) |
Aug 04, 2005 | 2.963 | 2.970 | 2.846 | 2.865 | 2,092,101 | -0.10(-3.27%) |
Aug 03, 2005 | 3.055 | 3.059 | 2.908 | 2.962 | 3,315,244 | -0.14(-4.60%) |
Aug 02, 2005 | 2.942 | 3.189 | 2.929 | 3.104 | 5,498,307 | +0.13(+4.43%) |
Aug 01, 2005 | 2.906 | 3.004 | 2.876 | 2.973 | 1,504,075 | +0.07(+2.26%) |
Jul 29, 2005 | 2.795 | 2.927 | 2.716 | 2.907 | 2,976,354 | +0.10(+3.72%) |
Jul 28, 2005 | 2.738 | 2.826 | 2.708 | 2.803 | 1,481,536 | +0.03(+1.21%) |
Jul 27, 2005 | 2.702 | 2.793 | 2.702 | 2.769 | 2,019,655 | +0.12(+4.60%) |
Jul 26, 2005 | 2.599 | 2.704 | 2.563 | 2.647 | 2,429,381 | +0.06(+2.35%) |
Jul 25, 2005 | 2.621 | 2.671 | 2.584 | 2.586 | 1,327,788 | -0.02(-0.86%) |
Jul 22, 2005 | 2.472 | 2.609 | 2.467 | 2.609 | 1,544,726 | +0.13(+5.10%) |
Jul 21, 2005 | 2.478 | 2.485 | 2.444 | 2.482 | 949,052 | -0.01(-0.35%) |
Jul 20, 2005 | 2.447 | 2.491 | 2.406 | 2.491 | 1,027,536 | +0.04(+1.47%) |
Jul 19, 2005 | 2.399 | 2.463 | 2.399 | 2.455 | 1,638,504 | +0.06(+2.33%) |
Jul 18, 2005 | 2.429 | 2.429 | 2.373 | 2.399 | 1,985,444 | -0.02(-0.97%) |
Jul 15, 2005 | 2.414 | 2.465 | 2.385 | 2.422 | 2,729,230 | -0.00(-0.15%) |
Jul 14, 2005 | 2.563 | 2.624 | 2.399 | 2.426 | 3,984,974 | -0.14(-5.33%) |
Jul 13, 2005 | 2.503 | 2.563 | 2.480 | 2.563 | 1,764,481 | +0.06(+2.59%) |
Jul 12, 2005 | 2.491 | 2.532 | 2.485 | 2.498 | 1,476,304 | -0.00(-0.20%) |
Jul 11, 2005 | 2.450 | 2.518 | 2.422 | 2.503 | 2,435,419 | +0.04(+1.82%) |
Jul 08, 2005 | 2.399 | 2.478 | 2.399 | 2.458 | 3,320,477 | +0.06(+2.54%) |
Jul 07, 2005 | 2.133 | 2.465 | 2.129 | 2.398 | 6,398,659 | +0.26(+12.41%) |
Jul 06, 2005 | 2.134 | 2.147 | 2.116 | 2.133 | 1,450,545 | -0.01(-0.41%) |
Jul 05, 2005 | 2.111 | 2.162 | 2.108 | 2.142 | 639,141 | +0.02(+1.17%) |
Jul 01, 2005 | 2.068 | 2.139 | 2.047 | 2.117 | 641,556 | +0.06(+2.77%) |
Jun 30, 2005 | 2.106 | 2.124 | 2.060 | 2.060 | 807,781 | -0.03(-1.66%) |
Jun 29, 2005 | 2.145 | 2.149 | 2.056 | 2.095 | 2,077,612 | -0.05(-2.54%) |
Jun 28, 2005 | 2.068 | 2.159 | 2.061 | 2.149 | 1,847,392 | +0.11(+5.49%) |
Jun 27, 2005 | 1.949 | 2.071 | 1.949 | 2.037 | 1,593,024 | +0.09(+4.73%) |
Jun 24, 2005 | 2.019 | 2.019 | 1.907 | 1.945 | 2,336,408 | -0.08(-4.04%) |
Jun 23, 2005 | 2.145 | 2.145 | 1.988 | 2.027 | 3,063,291 | -0.13(-5.99%) |
Jun 22, 2005 | 2.154 | 2.190 | 2.150 | 2.157 | 902,767 | +0.00(+0.06%) |
Jun 21, 2005 | 2.158 | 2.165 | 2.124 | 2.155 | 696,696 | -0.00(-0.06%) |
Jun 20, 2005 | 2.157 | 2.173 | 2.112 | 2.157 | 703,941 | -0.01(-0.29%) |
Jun 17, 2005 | 2.204 | 2.205 | 2.139 | 2.163 | 1,457,387 | -0.02(-0.85%) |
Jun 16, 2005 | 2.117 | 2.215 | 2.116 | 2.181 | 2,508,670 | +0.08(+3.84%) |
Jun 15, 2005 | 2.075 | 2.108 | 2.056 | 2.101 | 1,424,786 | +0.02(+1.08%) |
Jun 14, 2005 | 1.969 | 2.114 | 1.969 | 2.078 | 2,686,970 | +0.12(+5.89%) |
Jun 13, 2005 | 1.933 | 1.985 | 1.933 | 1.963 | 1,289,955 | +0.01(+0.77%) |
Jun 10, 2005 | 1.959 | 1.963 | 1.918 | 1.948 | 1,200,604 | -0.01(-0.76%) |
Jun 09, 2005 | 1.986 | 1.988 | 1.863 | 1.963 | 4,113,769 | -0.02(-1.13%) |
Jun 08, 2005 | 2.010 | 2.052 | 1.984 | 1.985 | 1,812,376 | -0.02(-1.24%) |
Jun 07, 2005 | 1.988 | 2.036 | 1.980 | 2.010 | 2,034,949 | +0.04(+2.08%) |
Jun 06, 2005 | 2.011 | 2.011 | 1.912 | 1.969 | 2,343,250 | -0.01(-0.50%) |
Jun 03, 2005 | 2.013 | 2.054 | 1.949 | 1.979 | 2,261,949 | -0.04(-2.09%) |
Jun 02, 2005 | 2.065 | 2.072 | 1.973 | 2.021 | 3,769,647 | -0.04(-2.11%) |
Jun 01, 2005 | 2.081 | 2.132 | 2.042 | 2.065 | 2,511,085 | -0.03(-1.31%) |
May 31, 2005 | 2.104 | 2.112 | 2.091 | 2.092 | 1,944,793 | -0.01(-0.53%) |
May 27, 2005 | 2.106 | 2.137 | 2.093 | 2.103 | 1,355,559 | +0.00(+0.24%) |
May 26, 2005 | 2.071 | 2.103 | 2.071 | 2.098 | 1,221,130 | +0.03(+1.56%) |
May 25, 2005 | 2.112 | 2.135 | 2.052 | 2.066 | 2,284,488 | -0.05(-2.18%) |
May 24, 2005 | 2.050 | 2.117 | 2.037 | 2.112 | 1,613,148 | +0.05(+2.53%) |
May 23, 2005 | 2.050 | 2.075 | 2.016 | 2.060 | 1,389,368 | +0.02(+0.91%) |
May 20, 2005 | 2.107 | 2.107 | 2.017 | 2.041 | 1,327,788 | -0.07(-3.30%) |
May 19, 2005 | 2.057 | 2.126 | 2.050 | 2.111 | 1,531,444 | +0.05(+2.53%) |
May 18, 2005 | 1.969 | 2.080 | 1.967 | 2.058 | 1,414,322 | +0.10(+4.87%) |
May 17, 2005 | 1.979 | 2.000 | 1.952 | 1.963 | 1,181,687 | -0.02(-1.25%) |
May 16, 2005 | 1.921 | 1.995 | 1.921 | 1.988 | 791,682 | +0.08(+4.17%) |
May 13, 2005 | 1.957 | 1.963 | 1.867 | 1.908 | 786,047 | -0.05(-2.78%) |
May 12, 2005 | 1.988 | 2.003 | 1.957 | 1.963 | 859,701 | -0.02(-1.25%) |
May 11, 2005 | 1.949 | 1.988 | 1.931 | 1.988 | 989,300 | +0.03(+1.33%) |
May 10, 2005 | 1.938 | 1.973 | 1.934 | 1.962 | 1,139,426 | +0.02(+0.89%) |
May 09, 2005 | 1.960 | 1.994 | 1.921 | 1.944 | 1,099,983 | -0.01(-0.40%) |
May 06, 2005 | 1.958 | 1.988 | 1.913 | 1.952 | 1,084,286 | -0.04(-1.92%) |
May 05, 2005 | 1.863 | 2.013 | 1.863 | 1.990 | 3,616,301 | +0.20(+11.40%) |
May 04, 2005 | 1.780 | 1.789 | 1.779 | 1.786 | 862,519 | +0.01(+0.35%) |
May 03, 2005 | 1.780 | 1.796 | 1.769 | 1.780 | 827,905 | +0.01(+0.70%) |
May 02, 2005 | 1.803 | 1.803 | 1.733 | 1.768 | 2,036,559 | +0.15(+9.29%) |
Apr 29, 2005 | 1.619 | 1.629 | 1.554 | 1.617 | 481,368 | +0.00(+0.15%) |
Apr 28, 2005 | 1.690 | 1.692 | 1.596 | 1.615 | 668,925 | -0.06(-3.85%) |
Apr 27, 2005 | 1.676 | 1.723 | 1.652 | 1.680 | 548,985 | +0.01(+0.37%) |
Apr 26, 2005 | 1.665 | 1.706 | 1.646 | 1.673 | 377,125 | +0.01(+0.52%) |
Apr 25, 2005 | 1.692 | 1.719 | 1.660 | 1.665 | 390,810 | -0.02(-1.25%) |
Apr 22, 2005 | 1.743 | 1.743 | 1.675 | 1.686 | 615,797 | -0.06(-3.55%) |
Apr 21, 2005 | 1.747 | 1.786 | 1.735 | 1.748 | 659,265 | +0.01(+0.79%) |
Apr 20, 2005 | 1.772 | 1.789 | 1.726 | 1.734 | 476,941 | -0.03(-1.90%) |
Apr 19, 2005 | 1.742 | 1.786 | 1.742 | 1.768 | 505,114 | +0.04(+2.08%) |
Apr 18, 2005 | 1.729 | 1.742 | 1.661 | 1.732 | 572,731 | -0.00(-0.07%) |
Apr 15, 2005 | 1.781 | 1.789 | 1.712 | 1.733 | 670,132 | -0.05(-2.72%) |
Apr 14, 2005 | 1.814 | 1.821 | 1.765 | 1.781 | 359,416 | -0.04(-2.25%) |
Apr 13, 2005 | 1.836 | 1.856 | 1.814 | 1.822 | 176,689 | -0.02(-1.28%) |
Apr 12, 2005 | 1.815 | 1.850 | 1.798 | 1.846 | 285,762 | +0.02(+1.36%) |
Apr 11, 2005 | 1.830 | 1.863 | 1.810 | 1.821 | 299,044 | -0.01(-0.48%) |
Apr 08, 2005 | 1.839 | 1.847 | 1.809 | 1.830 | 553,815 | -0.01(-0.47%) |
Apr 07, 2005 | 1.826 | 1.860 | 1.817 | 1.839 | 2,139,594 | +0.12(+6.78%) |
Apr 06, 2005 | 1.729 | 1.742 | 1.713 | 1.722 | 205,668 | -0.00(-0.07%) |
Apr 05, 2005 | 1.764 | 1.767 | 1.702 | 1.723 | 336,877 | -0.04(-2.32%) |
Apr 04, 2005 | 1.739 | 1.776 | 1.678 | 1.764 | 674,559 | +0.02(+1.00%) |
Apr 01, 2005 | 1.709 | 1.757 | 1.703 | 1.747 | 560,657 | +0.04(+2.63%) |
Mar 31, 2005 | 1.760 | 1.763 | 1.701 | 1.702 | 813,818 | -0.06(-3.25%) |
Mar 30, 2005 | 1.719 | 1.779 | 1.716 | 1.759 | 567,902 | +0.03(+1.94%) |
Mar 29, 2005 | 1.775 | 1.791 | 1.712 | 1.726 | 688,244 | -0.05(-2.87%) |
Mar 28, 2005 | 1.776 | 1.781 | 1.753 | 1.776 | 464,866 | +0.01(+0.35%) |
Mar 24, 2005 | 1.772 | 1.780 | 1.743 | 1.770 | 385,980 | -0.01(-0.49%) |
Mar 23, 2005 | 1.810 | 1.810 | 1.765 | 1.779 | 765,520 | -0.04(-2.05%) |
Mar 22, 2005 | 1.826 | 1.839 | 1.811 | 1.816 | 373,905 | -0.00(-0.27%) |
Mar 21, 2005 | 1.836 | 1.842 | 1.755 | 1.821 | 782,022 | -0.01(-0.54%) |
Mar 18, 2005 | 1.887 | 1.887 | 1.805 | 1.831 | 712,393 | -0.05(-2.77%) |
Mar 17, 2005 | 1.902 | 1.916 | 1.872 | 1.883 | 284,554 | -0.02(-1.24%) |
Mar 16, 2005 | 1.886 | 1.923 | 1.867 | 1.907 | 584,403 | +0.01(+0.46%) |
Mar 15, 2005 | 1.919 | 1.931 | 1.892 | 1.898 | 388,395 | -0.02(-1.10%) |
Mar 14, 2005 | 1.906 | 1.919 | 1.888 | 1.919 | 495,052 | +0.04(+2.32%) |
Mar 11, 2005 | 1.902 | 1.911 | 1.873 | 1.876 | 381,553 | -0.03(-1.76%) |
Mar 10, 2005 | 1.876 | 1.919 | 1.862 | 1.909 | 831,930 | +0.05(+2.47%) |
Mar 09, 2005 | 1.832 | 1.888 | 1.832 | 1.863 | 594,868 | +0.02(+1.35%) |
Mar 08, 2005 | 1.885 | 1.893 | 1.821 | 1.839 | 1,007,010 | -0.06(-3.33%) |
Mar 07, 2005 | 1.973 | 1.973 | 1.893 | 1.902 | 540,130 | -0.06(-2.98%) |
Mar 04, 2005 | 1.933 | 1.989 | 1.933 | 1.960 | 1,284,320 | +0.03(+1.41%) |
Mar 03, 2005 | 1.934 | 1.953 | 1.882 | 1.933 | 1,630,052 | -0.02(-0.83%) |
Mar 02, 2005 | 1.878 | 1.972 | 1.876 | 1.949 | 1,733,892 | +0.07(+3.77%) |
Mar 01, 2005 | 1.844 | 1.890 | 1.832 | 1.878 | 918,866 | +0.05(+2.58%) |
Feb 28, 2005 | 1.832 | 1.857 | 1.800 | 1.831 | 879,020 | +0.01(+0.41%) |
Feb 25, 2005 | 1.820 | 1.830 | 1.793 | 1.824 | 398,859 | +0.01(+0.55%) |
Feb 24, 2005 | 1.780 | 1.822 | 1.770 | 1.814 | 521,616 | +0.03(+1.53%) |
Feb 23, 2005 | 1.795 | 1.832 | 1.773 | 1.786 | 755,458 | -0.01(-0.48%) |
Feb 22, 2005 | 1.839 | 1.863 | 1.770 | 1.795 | 825,893 | -0.04(-2.30%) |
Feb 18, 2005 | 1.851 | 1.863 | 1.798 | 1.837 | 686,634 | -0.00(-0.13%) |
Feb 17, 2005 | 1.814 | 1.863 | 1.814 | 1.840 | 866,946 | +0.03(+1.44%) |
Feb 16, 2005 | 1.888 | 1.901 | 1.789 | 1.814 | 2,060,708 | -0.04(-2.34%) |
Feb 15, 2005 | 1.759 | 1.857 | 1.754 | 1.857 | 2,036,156 | +0.10(+5.88%) |
Feb 14, 2005 | 1.708 | 1.754 | 1.665 | 1.754 | 644,373 | +0.03(+1.95%) |
Feb 11, 2005 | 1.714 | 1.739 | 1.690 | 1.721 | 415,763 | +0.01(+0.43%) |
Feb 10, 2005 | 1.726 | 1.754 | 1.688 | 1.713 | 645,581 | -0.01(-0.72%) |
Feb 09, 2005 | 1.764 | 1.767 | 1.716 | 1.726 | 427,838 | -0.03(-1.49%) |
Feb 08, 2005 | 1.795 | 1.795 | 1.750 | 1.752 | 384,772 | -0.05(-2.96%) |
Feb 07, 2005 | 1.752 | 1.824 | 1.750 | 1.805 | 301,056 | +0.05(+2.61%) |
Feb 04, 2005 | 1.784 | 1.795 | 1.750 | 1.759 | 456,414 | -0.02(-1.39%) |
Feb 03, 2005 | 1.764 | 1.809 | 1.745 | 1.784 | 592,856 | +0.01(+0.42%) |
Feb 02, 2005 | 1.788 | 1.809 | 1.760 | 1.776 | 891,900 | -0.02(-1.17%) |
Feb 01, 2005 | 1.767 | 1.804 | 1.752 | 1.798 | 860,506 | +0.03(+1.90%) |
Jan 31, 2005 | 1.721 | 1.770 | 1.719 | 1.764 | 843,602 | +0.06(+3.27%) |
Jan 28, 2005 | 1.727 | 1.731 | 1.692 | 1.708 | 903,572 | -0.02(-1.43%) |
Jan 27, 2005 | 1.687 | 1.757 | 1.687 | 1.733 | 1,061,747 | +0.04(+2.27%) |
Jan 26, 2005 | 1.718 | 1.718 | 1.685 | 1.694 | 1,554,788 | -0.03(-1.73%) |
Jan 25, 2005 | 1.737 | 1.768 | 1.714 | 1.724 | 641,958 | +0.01(+0.36%) |
Jan 24, 2005 | 1.776 | 1.786 | 1.702 | 1.718 | 1,207,848 | -0.06(-3.29%) |
Jan 21, 2005 | 1.759 | 1.778 | 1.739 | 1.776 | 1,522,187 | +0.01(+0.56%) |
Jan 20, 2005 | 1.762 | 1.775 | 1.734 | 1.767 | 1,191,346 | -0.01(-0.35%) |
Jan 19, 2005 | 1.760 | 1.800 | 1.745 | 1.773 | 1,209,861 | +0.01(+0.35%) |
Jan 18, 2005 | 1.707 | 1.790 | 1.677 | 1.767 | 2,122,288 | +0.03(+1.94%) |
Jan 14, 2005 | 1.603 | 1.733 | 1.590 | 1.733 | 1,910,984 | +0.12(+7.72%) |
Jan 13, 2005 | 1.614 | 1.622 | 1.578 | 1.609 | 737,749 | +0.00(+0.08%) |
Jan 12, 2005 | 1.646 | 1.646 | 1.583 | 1.608 | 919,671 | -0.04(-2.41%) |
Jan 11, 2005 | 1.651 | 1.651 | 1.619 | 1.647 | 826,698 | -0.02(-0.97%) |
Jan 10, 2005 | 1.625 | 1.671 | 1.615 | 1.663 | 975,616 | +0.03(+2.14%) |
Jan 07, 2005 | 1.658 | 1.658 | 1.590 | 1.629 | 757,068 | -0.02(-1.06%) |
Jan 06, 2005 | 1.675 | 1.708 | 1.625 | 1.646 | 1,786,215 | -0.02(-0.97%) |
Jan 05, 2005 | 1.671 | 1.734 | 1.646 | 1.662 | 2,350,897 | +0.00(+0.30%) |
Jan 04, 2005 | 1.565 | 1.688 | 1.559 | 1.657 | 3,696,797 | +0.17(+11.35%) |
Jan 03, 2005 | 1.557 | 1.558 | 1.480 | 1.488 | 1,275,063 | -0.07(-4.54%) |
Dec 31, 2004 | 1.553 | 1.571 | 1.543 | 1.559 | 411,739 | +0.00(+0.16%) |
Dec 30, 2004 | 1.569 | 1.588 | 1.539 | 1.557 | 901,962 | -0.02(-1.57%) |
Dec 29, 2004 | 1.555 | 1.584 | 1.535 | 1.581 | 482,173 | +0.01(+0.87%) |
Dec 28, 2004 | 1.548 | 1.583 | 1.548 | 1.568 | 412,946 | +0.02(+1.28%) |
Dec 27, 2004 | 1.553 | 1.570 | 1.539 | 1.548 | 317,558 | +0.01(+0.48%) |
Dec 23, 2004 | 1.554 | 1.571 | 1.535 | 1.540 | 418,983 | -0.02(-1.43%) |
Dec 22, 2004 | 1.547 | 1.586 | 1.537 | 1.563 | 977,628 | +0.02(+1.04%) |
Dec 21, 2004 | 1.509 | 1.581 | 1.509 | 1.547 | 1,355,559 | +0.04(+2.64%) |
Dec 20, 2004 | 1.455 | 1.511 | 1.455 | 1.507 | 933,355 | +0.05(+3.59%) |
Dec 17, 2004 | 1.456 | 1.472 | 1.439 | 1.455 | 1,611,538 | -0.00(-0.26%) |
Dec 16, 2004 | 1.455 | 1.483 | 1.453 | 1.458 | 996,545 | -0.00(-0.34%) |
Dec 15, 2004 | 1.485 | 1.494 | 1.455 | 1.463 | 887,472 | -0.02(-1.50%) |
Dec 14, 2004 | 1.485 | 1.496 | 1.473 | 1.486 | 1,514,942 | +0.00(+0.08%) |
Dec 13, 2004 | 1.507 | 1.540 | 1.485 | 1.485 | 1,221,935 | -0.02(-1.65%) |
Dec 10, 2004 | 1.503 | 1.534 | 1.493 | 1.509 | 1,456,180 | +0.02(+1.25%) |
Dec 09, 2004 | 1.503 | 1.534 | 1.477 | 1.491 | 1,089,921 | -0.01(-0.74%) |
Dec 08, 2004 | 1.540 | 1.548 | 1.492 | 1.502 | 1,276,270 | -0.04(-2.58%) |
Dec 07, 2004 | 1.615 | 1.621 | 1.528 | 1.542 | 1,650,981 | -0.05(-3.35%) |
Dec 06, 2004 | 1.634 | 1.640 | 1.593 | 1.595 | 2,010,397 | -0.02(-1.08%) |
Dec 03, 2004 | 1.685 | 1.702 | 1.612 | 1.612 | 2,263,559 | -0.07(-4.28%) |
Dec 02, 2004 | 1.770 | 1.778 | 1.683 | 1.685 | 2,509,475 | -0.18(-9.60%) |
Dec 01, 2004 | 1.801 | 1.873 | 1.801 | 1.863 | 894,717 | +0.06(+3.45%) |
Nov 30, 2004 | 1.820 | 1.846 | 1.783 | 1.801 | 1,381,720 | -0.02(-0.96%) |
Nov 29, 2004 | 1.871 | 1.893 | 1.780 | 1.819 | 1,846,587 | -0.03(-1.48%) |
Nov 26, 2004 | 1.863 | 1.876 | 1.830 | 1.846 | 351,366 | -0.01(-0.80%) |
Nov 24, 2004 | 1.913 | 1.926 | 1.852 | 1.861 | 1,737,112 | -0.08(-3.97%) |
Nov 23, 2004 | 1.901 | 1.958 | 1.901 | 1.938 | 907,597 | +0.06(+2.97%) |
Nov 22, 2004 | 1.919 | 1.926 | 1.860 | 1.882 | 1,458,595 | -0.03(-1.56%) |
Nov 19, 2004 | 1.988 | 2.009 | 1.909 | 1.912 | 763,106 | -0.09(-4.65%) |
Nov 18, 2004 | 2.006 | 2.019 | 1.975 | 2.005 | 720,040 | -0.00(-0.12%) |
Nov 17, 2004 | 1.939 | 2.008 | 1.939 | 2.008 | 1,049,270 | +0.08(+4.19%) |
Nov 16, 2004 | 1.928 | 1.962 | 1.913 | 1.927 | 842,797 | -0.00(-0.06%) |
Nov 15, 2004 | 1.931 | 1.988 | 1.923 | 1.928 | 950,260 | -0.02(-1.08%) |
Nov 12, 2004 | 1.950 | 1.963 | 1.934 | 1.949 | 1,273,855 | +0.01(+0.58%) |
Nov 11, 2004 | 1.981 | 1.986 | 1.911 | 1.938 | 1,567,265 | -0.02(-1.08%) |
Nov 10, 2004 | 1.985 | 1.991 | 1.938 | 1.959 | 1,414,724 | -0.05(-2.35%) |
Nov 09, 2004 | 2.019 | 2.042 | 1.983 | 2.006 | 1,226,362 | -0.01(-0.62%) |
Nov 08, 2004 | 2.063 | 2.071 | 2.006 | 2.019 | 888,680 | -0.01(-0.31%) |
Nov 05, 2004 | 1.967 | 2.066 | 1.967 | 2.025 | 1,780,580 | +0.06(+2.97%) |
Nov 04, 2004 | 1.863 | 2.009 | 1.856 | 1.967 | 4,015,161 | -0.21(-9.49%) |
Nov 03, 2004 | 2.113 | 2.173 | 2.113 | 2.173 | 848,834 | +0.07(+3.43%) |
Nov 02, 2004 | 2.092 | 2.126 | 2.063 | 2.101 | 837,565 | +0.02(+0.77%) |
Nov 01, 2004 | 2.093 | 2.101 | 2.039 | 2.085 | 1,053,295 | +0.01(+0.48%) |
Oct 29, 2004 | 2.132 | 2.137 | 2.000 | 2.075 | 1,219,118 | -0.06(-2.68%) |
Oct 28, 2004 | 2.235 | 2.278 | 2.126 | 2.132 | 853,261 | -0.10(-4.61%) |
Oct 27, 2004 | 2.194 | 2.249 | 2.180 | 2.235 | 925,306 | +0.07(+3.04%) |
Oct 26, 2004 | 2.195 | 2.195 | 2.129 | 2.169 | 456,817 | -0.01(-0.68%) |
Oct 25, 2004 | 2.180 | 2.191 | 2.157 | 2.184 | 235,854 | -0.00(-0.11%) |
Oct 22, 2004 | 2.172 | 2.213 | 2.157 | 2.186 | 525,239 | +0.00(+0.11%) |
Oct 21, 2004 | 2.143 | 2.189 | 2.129 | 2.184 | 299,044 | +0.04(+1.91%) |
Oct 20, 2004 | 2.113 | 2.154 | 2.113 | 2.143 | 311,118 | -0.00(-0.06%) |
Oct 19, 2004 | 2.143 | 2.206 | 2.143 | 2.144 | 451,584 | -0.02(-0.75%) |
Oct 18, 2004 | 2.112 | 2.180 | 2.087 | 2.160 | 649,203 | +0.03(+1.28%) |
Oct 15, 2004 | 2.055 | 2.172 | 2.036 | 2.133 | 1,491,196 | +0.08(+3.81%) |
Oct 14, 2004 | 2.081 | 2.081 | 2.037 | 2.055 | 587,623 | -0.01(-0.36%) |
Oct 13, 2004 | 2.143 | 2.149 | 2.025 | 2.062 | 1,088,714 | -0.07(-3.49%) |
Oct 12, 2004 | 2.178 | 2.190 | 2.137 | 2.137 | 459,634 | -0.05(-2.44%) |
Oct 11, 2004 | 2.211 | 2.225 | 2.175 | 2.190 | 532,081 | -0.02(-0.90%) |
Oct 08, 2004 | 2.168 | 2.219 | 2.138 | 2.210 | 1,138,621 | +0.02(+1.14%) |
Oct 07, 2004 | 2.118 | 2.186 | 2.099 | 2.185 | 837,565 | +0.08(+3.78%) |
Oct 06, 2004 | 2.092 | 2.127 | 2.072 | 2.106 | 501,895 | +0.00(+0.06%) |
Oct 05, 2004 | 2.149 | 2.149 | 2.087 | 2.104 | 747,006 | -0.08(-3.48%) |
Oct 04, 2004 | 2.193 | 2.222 | 2.159 | 2.180 | 688,646 | -0.02(-0.74%) |
Oct 01, 2004 | 2.237 | 2.268 | 2.149 | 2.196 | 874,996 | -0.02(-0.73%) |
Sep 30, 2004 | 2.153 | 2.277 | 2.149 | 2.213 | 858,896 | +0.09(+4.27%) |
Sep 29, 2004 | 2.208 | 2.211 | 2.117 | 2.122 | 1,324,166 | -0.09(-3.94%) |
Sep 28, 2004 | 2.133 | 2.211 | 2.093 | 2.209 | 558,242 | +0.08(+3.92%) |
Sep 27, 2004 | 2.183 | 2.183 | 2.121 | 2.126 | 393,224 | -0.07(-3.17%) |
Sep 24, 2004 | 2.240 | 2.240 | 2.170 | 2.195 | 524,434 | -0.04(-2.00%) |
Sep 23, 2004 | 2.123 | 2.271 | 2.087 | 2.240 | 1,310,481 | +0.12(+5.50%) |
Sep 22, 2004 | 2.137 | 2.143 | 2.101 | 2.123 | 1,030,354 | -0.03(-1.56%) |
Sep 21, 2004 | 2.099 | 2.173 | 2.099 | 2.157 | 274,895 | +0.08(+3.70%) |
Sep 20, 2004 | 2.168 | 2.169 | 2.078 | 2.080 | 425,423 | -0.10(-4.62%) |
Sep 17, 2004 | 2.168 | 2.195 | 2.128 | 2.180 | 726,882 | +0.02(+1.15%) |
Sep 16, 2004 | 2.082 | 2.208 | 2.082 | 2.155 | 873,386 | +0.09(+4.52%) |
Sep 15, 2004 | 2.031 | 2.077 | 2.013 | 2.062 | 475,331 | +0.01(+0.73%) |
Sep 14, 2004 | 2.037 | 2.088 | 2.037 | 2.047 | 262,820 | -0.02(-1.02%) |
Sep 13, 2004 | 2.025 | 2.093 | 2.025 | 2.068 | 288,579 | +0.03(+1.52%) |
Sep 10, 2004 | 1.994 | 2.037 | 1.948 | 2.037 | 466,074 | +0.03(+1.55%) |
Sep 09, 2004 | 2.041 | 2.049 | 1.981 | 2.006 | 361,428 | -0.05(-2.30%) |
Sep 08, 2004 | 2.046 | 2.107 | 2.042 | 2.054 | 532,081 | -0.02(-0.78%) |
Sep 07, 2004 | 2.000 | 2.080 | 1.988 | 2.070 | 675,767 | +0.06(+3.16%) |
Sep 03, 2004 | 1.969 | 2.013 | 1.969 | 2.006 | 441,522 | +0.03(+1.64%) |
Sep 02, 2004 | 1.856 | 1.978 | 1.856 | 1.974 | 578,366 | +0.11(+6.00%) |