Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2005 | 1.539 | 2.123 | 1.480 | 1.782 | 124,845 | +0.37(+26.21%) |
Dec 31, 2004 | 1.462 | 1.462 | 1.412 | 1.412 | 8,304 | -0.01(-0.68%) |
Dec 30, 2004 | 1.461 | 1.461 | 1.412 | 1.422 | 1,950 | -0.02(-1.35%) |
Dec 29, 2004 | 1.393 | 1.539 | 1.393 | 1.441 | 12,525 | +0.03(+2.00%) |
Dec 28, 2004 | 1.412 | 1.413 | 1.403 | 1.413 | 2,258 | +0.01(+0.76%) |
Dec 27, 2004 | 1.383 | 1.461 | 1.383 | 1.403 | 9,959 | -0.04(-2.70%) |
Dec 23, 2004 | 1.412 | 1.578 | 1.373 | 1.441 | 16,324 | -0.17(-10.30%) |
Dec 22, 2004 | 1.539 | 1.636 | 1.539 | 1.607 | 17,043 | -0.03(-1.79%) |
Dec 21, 2004 | 1.334 | 1.724 | 1.334 | 1.636 | 66,839 | +0.29(+21.74%) |
Dec 20, 2004 | 1.431 | 1.431 | 1.227 | 1.344 | 8,727 | +0.03(+2.22%) |
Dec 17, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 4,825 | -0.02(-1.46%) |
Dec 16, 2004 | 1.343 | 1.383 | 1.315 | 1.334 | 2,977 | -0.03(-2.14%) |
Dec 15, 2004 | 1.325 | 1.364 | 1.325 | 1.364 | 4,928 | +0.04(+2.94%) |
Dec 14, 2004 | 1.461 | 1.461 | 1.295 | 1.325 | 5,646 | -0.02(-1.45%) |
Dec 13, 2004 | 1.403 | 1.403 | 1.325 | 1.344 | 5,852 | -0.06(-4.17%) |
Dec 10, 2004 | 1.403 | 1.403 | 1.403 | 1.403 | 102 | +0.04(+2.86%) |
Dec 09, 2004 | 1.295 | 1.393 | 1.295 | 1.364 | 8,213 | +0.00(+0.00%) |
Dec 08, 2004 | 1.364 | 1.364 | 1.364 | 1.364 | 4,517 | -0.01(-0.99%) |
Dec 07, 2004 | 1.432 | 1.549 | 1.364 | 1.377 | 15,400 | -0.02(-1.12%) |
Dec 06, 2004 | 1.510 | 1.510 | 1.383 | 1.393 | 2,669 | -0.03(-2.05%) |
Dec 03, 2004 | 1.373 | 1.597 | 1.373 | 1.422 | 12,936 | +0.05(+3.55%) |
Dec 02, 2004 | 1.412 | 1.461 | 1.364 | 1.373 | 6,776 | +0.01(+0.71%) |
Dec 01, 2004 | 1.539 | 1.539 | 1.364 | 1.364 | 2,156 | -0.08(-5.41%) |
Nov 30, 2004 | 1.511 | 1.511 | 1.432 | 1.441 | 3,593 | -0.02(-1.33%) |
Nov 29, 2004 | 1.276 | 1.558 | 1.276 | 1.461 | 15,708 | -0.02(-1.32%) |
Nov 26, 2004 | 1.480 | 1.480 | 1.480 | 1.480 | 616 | -0.08(-5.00%) |
Nov 24, 2004 | 1.510 | 1.627 | 1.461 | 1.558 | 8,316 | +0.05(+3.23%) |
Nov 23, 2004 | 1.510 | 1.510 | 1.479 | 1.510 | 9,343 | -0.06(-3.73%) |
Nov 22, 2004 | 1.461 | 1.578 | 1.364 | 1.568 | 16,119 | +0.01(+0.63%) |
Nov 19, 2004 | 1.412 | 1.597 | 1.364 | 1.558 | 13,347 | +0.11(+7.38%) |
Nov 18, 2004 | 1.432 | 1.529 | 1.422 | 1.451 | 3,798 | -0.03(-1.97%) |
Nov 17, 2004 | 1.645 | 1.645 | 1.461 | 1.480 | 7,187 | -0.08(-5.00%) |
Nov 16, 2004 | 1.831 | 1.831 | 1.558 | 1.558 | 9,445 | +0.02(+1.27%) |
Nov 15, 2004 | 1.656 | 1.656 | 1.490 | 1.539 | 13,758 | -0.16(-9.20%) |
Nov 12, 2004 | 1.742 | 1.851 | 1.665 | 1.695 | 4,620 | -0.02(-1.14%) |
Nov 11, 2004 | 1.890 | 1.890 | 1.607 | 1.714 | 27,824 | -0.13(-6.88%) |
Nov 10, 2004 | 1.451 | 2.338 | 1.451 | 1.841 | 126,183 | +0.38(+26.00%) |
Nov 09, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 7,495 | -0.02(-1.32%) |
Nov 08, 2004 | 1.334 | 1.480 | 1.334 | 1.480 | 7,187 | +0.07(+4.83%) |
Nov 05, 2004 | 1.412 | 1.480 | 1.373 | 1.412 | 6,981 | -0.02(-1.36%) |
Nov 04, 2004 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 1.490 | 1.490 | 1.422 | 1.432 | 7,700 | -0.03(-2.00%) |
Nov 02, 2004 | 1.383 | 1.480 | 1.296 | 1.461 | 6,262 | +0.07(+4.90%) |
Nov 01, 2004 | 1.354 | 1.403 | 1.344 | 1.393 | 4,722 | +0.08(+5.93%) |
Oct 29, 2004 | 1.344 | 1.344 | 1.315 | 1.315 | 3,388 | +0.00(+0.00%) |
Oct 28, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 4,517 | -0.03(-2.17%) |
Oct 27, 2004 | 1.266 | 1.344 | 1.266 | 1.344 | 6,981 | +0.08(+6.15%) |
Oct 26, 2004 | 1.266 | 1.266 | 1.227 | 1.266 | 1,334 | +0.05(+4.00%) |
Oct 25, 2004 | 1.266 | 1.286 | 1.217 | 1.217 | 8,008 | -0.09(-6.79%) |
Oct 22, 2004 | 1.432 | 1.441 | 1.276 | 1.306 | 19,302 | -0.15(-10.60%) |
Oct 21, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 1,129 | +0.00(+0.00%) |
Oct 19, 2004 | 1.480 | 1.480 | 1.461 | 1.461 | 308 | +0.00(+0.00%) |
Oct 18, 2004 | 1.461 | 1.471 | 1.461 | 1.461 | 5,544 | +0.04(+2.74%) |
Oct 15, 2004 | 1.412 | 1.422 | 1.364 | 1.422 | 2,156 | -0.03(-2.01%) |
Oct 14, 2004 | 1.461 | 1.461 | 1.364 | 1.451 | 1,129 | -0.02(-1.32%) |
Oct 13, 2004 | 1.472 | 1.472 | 1.471 | 1.471 | 308 | -0.03(-1.95%) |
Oct 12, 2004 | 1.510 | 1.510 | 1.500 | 1.500 | 821 | -0.02(-1.28%) |
Oct 11, 2004 | 1.510 | 1.519 | 1.510 | 1.519 | 1,129 | +0.03(+1.96%) |
Oct 08, 2004 | 1.480 | 1.490 | 1.480 | 1.490 | 2,258 | +0.01(+0.66%) |
Oct 07, 2004 | 1.539 | 1.539 | 1.480 | 1.480 | 2,156 | +0.04(+2.70%) |
Oct 06, 2004 | 1.451 | 1.461 | 1.412 | 1.441 | 924 | +0.02(+1.37%) |
Oct 05, 2004 | 1.451 | 1.451 | 1.393 | 1.422 | 2,566 | -0.02(-1.28%) |
Oct 04, 2004 | 1.365 | 1.441 | 1.365 | 1.441 | 1,232 | +0.08(+5.64%) |
Oct 01, 2004 | 1.421 | 1.422 | 1.364 | 1.364 | 7,289 | -0.04(-2.78%) |
Sep 30, 2004 | 1.471 | 1.471 | 1.393 | 1.403 | 1,026 | -0.06(-4.00%) |
Sep 29, 2004 | 1.364 | 1.461 | 1.364 | 1.461 | 2,464 | +0.05(+3.45%) |
Sep 28, 2004 | 1.411 | 1.421 | 1.373 | 1.412 | 3,798 | -0.04(-2.75%) |
Sep 27, 2004 | 1.471 | 1.472 | 1.364 | 1.452 | 1,848 | -0.10(-6.23%) |
Sep 24, 2004 | 1.549 | 1.549 | 1.549 | 1.549 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 1.549 | 1.549 | 1.549 | 1.549 | 3,285 | +0.05(+3.25%) |
Sep 22, 2004 | 1.714 | 1.714 | 1.500 | 1.500 | 4,004 | +0.12(+8.45%) |
Sep 21, 2004 | 1.510 | 1.529 | 1.374 | 1.383 | 18,891 | -0.08(-5.33%) |
Sep 20, 2004 | 1.461 | 1.510 | 1.334 | 1.461 | 10,985 | -0.09(-5.66%) |
Sep 17, 2004 | 1.509 | 1.549 | 1.509 | 1.549 | 3,490 | +0.09(+6.00%) |
Sep 16, 2004 | 1.461 | 1.489 | 1.450 | 1.461 | 5,544 | -0.04(-2.34%) |
Sep 15, 2004 | 1.461 | 1.510 | 1.461 | 1.496 | 2,361 | +0.07(+5.21%) |
Sep 14, 2004 | 1.432 | 1.480 | 1.422 | 1.422 | 3,182 | +0.06(+4.29%) |
Sep 13, 2004 | 1.441 | 1.480 | 1.286 | 1.364 | 13,039 | -0.10(-6.67%) |
Sep 10, 2004 | 1.558 | 1.578 | 1.364 | 1.461 | 27,618 | -0.10(-6.25%) |
Sep 09, 2004 | 1.558 | 1.646 | 1.558 | 1.558 | 10,883 | +0.05(+3.16%) |
Sep 08, 2004 | 1.511 | 1.511 | 1.511 | 1.511 | 102 | +0.00(+0.00%) |
Sep 07, 2004 | 1.520 | 1.521 | 1.511 | 1.511 | 718 | -0.05(-3.06%) |
Sep 03, 2004 | 1.558 | 1.558 | 1.558 | 1.558 | 308 | +0.00(+0.00%) |
Sep 02, 2004 | 1.557 | 1.608 | 1.557 | 1.558 | 3,080 | -0.03(-1.90%) |