Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.690 | 2.850 | 2.687 | 2.780 | 60,100 | +0.03(+1.09%) |
Sep 29, 2005 | 2.820 | 2.820 | 2.650 | 2.750 | 86,300 | -0.07(-2.48%) |
Sep 28, 2005 | 2.850 | 2.940 | 2.810 | 2.820 | 122,600 | -0.07(-2.42%) |
Sep 27, 2005 | 2.600 | 2.950 | 2.600 | 2.890 | 563,600 | +0.28(+10.73%) |
Sep 26, 2005 | 2.630 | 2.640 | 2.600 | 2.610 | 82,800 | +0.01(+0.38%) |
Sep 23, 2005 | 2.600 | 2.600 | 2.530 | 2.600 | 55,100 | +0.07(+2.77%) |
Sep 22, 2005 | 2.520 | 2.560 | 2.500 | 2.530 | 77,900 | +0.01(+0.40%) |
Sep 21, 2005 | 2.580 | 2.580 | 2.510 | 2.520 | 28,700 | -0.04(-1.56%) |
Sep 20, 2005 | 2.500 | 2.580 | 2.500 | 2.560 | 43,700 | -0.02(-0.78%) |
Sep 19, 2005 | 2.500 | 2.640 | 2.500 | 2.580 | 56,600 | +0.10(+4.03%) |
Sep 16, 2005 | 2.450 | 2.540 | 2.426 | 2.480 | 170,300 | -0.04(-1.59%) |
Sep 15, 2005 | 2.600 | 2.600 | 2.450 | 2.520 | 72,400 | -0.11(-4.18%) |
Sep 14, 2005 | 2.700 | 2.740 | 2.570 | 2.630 | 65,400 | -0.07(-2.59%) |
Sep 13, 2005 | 2.750 | 2.790 | 2.650 | 2.700 | 143,900 | +0.00(+0.00%) |
Sep 12, 2005 | 2.600 | 2.740 | 2.560 | 2.700 | 106,700 | +0.10(+3.85%) |
Sep 09, 2005 | 2.620 | 2.660 | 2.520 | 2.600 | 202,100 | -0.10(-3.70%) |
Sep 08, 2005 | 2.710 | 2.750 | 2.520 | 2.700 | 219,900 | -0.05(-1.82%) |
Sep 07, 2005 | 2.810 | 2.860 | 2.730 | 2.750 | 121,200 | -0.06(-2.14%) |
Sep 06, 2005 | 2.890 | 2.920 | 2.810 | 2.810 | 83,800 | -0.04(-1.40%) |
Sep 02, 2005 | 2.820 | 2.930 | 2.800 | 2.850 | 114,500 | +0.04(+1.42%) |
Sep 01, 2005 | 3.050 | 3.050 | 2.810 | 2.810 | 360,400 | -0.15(-5.07%) |
Aug 31, 2005 | 2.550 | 3.000 | 2.520 | 2.960 | 324,100 | +0.40(+15.62%) |
Aug 30, 2005 | 2.620 | 2.690 | 2.520 | 2.560 | 100,300 | -0.09(-3.40%) |
Aug 29, 2005 | 2.440 | 2.730 | 2.400 | 2.650 | 298,400 | +0.23(+9.50%) |
Aug 26, 2005 | 2.420 | 2.430 | 2.420 | 2.420 | 49,000 | -0.01(-0.41%) |
Aug 25, 2005 | 2.400 | 2.430 | 2.400 | 2.430 | 15,800 | +0.03(+1.25%) |
Aug 24, 2005 | 2.450 | 2.450 | 2.380 | 2.400 | 45,000 | -0.03(-1.23%) |
Aug 23, 2005 | 2.380 | 2.450 | 2.380 | 2.430 | 66,700 | +0.04(+1.67%) |
Aug 22, 2005 | 2.380 | 2.430 | 2.340 | 2.390 | 37,000 | -0.01(-0.42%) |
Aug 19, 2005 | 2.430 | 2.440 | 2.380 | 2.400 | 19,100 | -0.05(-2.04%) |
Aug 18, 2005 | 2.420 | 2.450 | 2.400 | 2.450 | 48,500 | +0.00(+0.00%) |
Aug 17, 2005 | 2.440 | 2.450 | 2.410 | 2.450 | 28,300 | -0.01(-0.41%) |
Aug 16, 2005 | 2.460 | 2.460 | 2.390 | 2.460 | 104,900 | -0.01(-0.40%) |
Aug 15, 2005 | 2.280 | 2.470 | 2.270 | 2.470 | 50,200 | +0.17(+7.39%) |
Aug 12, 2005 | 2.270 | 2.320 | 2.250 | 2.300 | 40,600 | +0.00(+0.00%) |
Aug 11, 2005 | 2.250 | 2.310 | 2.250 | 2.300 | 31,100 | +0.03(+1.32%) |
Aug 10, 2005 | 2.300 | 2.300 | 2.170 | 2.270 | 91,500 | -0.07(-2.99%) |
Aug 09, 2005 | 2.480 | 2.490 | 2.150 | 2.340 | 231,000 | -0.06(-2.50%) |
Aug 08, 2005 | 2.400 | 2.490 | 2.381 | 2.400 | 137,500 | +0.00(+0.00%) |
Aug 05, 2005 | 2.300 | 2.400 | 2.300 | 2.400 | 146,700 | +0.08(+3.45%) |
Aug 04, 2005 | 2.330 | 2.330 | 2.280 | 2.320 | 25,200 | -0.03(-1.28%) |
Aug 03, 2005 | 2.340 | 2.350 | 2.300 | 2.350 | 36,200 | +0.01(+0.43%) |
Aug 02, 2005 | 2.280 | 2.370 | 2.280 | 2.340 | 82,700 | +0.04(+1.74%) |
Aug 01, 2005 | 2.220 | 2.300 | 2.190 | 2.300 | 27,700 | +0.08(+3.60%) |
Jul 29, 2005 | 2.290 | 2.300 | 2.200 | 2.220 | 57,900 | -0.04(-1.77%) |
Jul 28, 2005 | 2.250 | 2.300 | 2.250 | 2.260 | 25,000 | +0.00(+0.00%) |
Jul 27, 2005 | 2.350 | 2.350 | 2.230 | 2.260 | 35,100 | -0.04(-1.80%) |
Jul 26, 2005 | 2.350 | 2.390 | 2.301 | 2.301 | 50,100 | -0.05(-2.06%) |
Jul 25, 2005 | 2.220 | 2.350 | 2.210 | 2.350 | 58,600 | +0.10(+4.44%) |
Jul 22, 2005 | 2.250 | 2.260 | 2.200 | 2.250 | 79,900 | -0.01(-0.44%) |
Jul 21, 2005 | 2.290 | 2.310 | 2.250 | 2.260 | 42,800 | -0.03(-1.31%) |
Jul 20, 2005 | 2.330 | 2.330 | 2.230 | 2.290 | 126,700 | -0.04(-1.72%) |
Jul 19, 2005 | 2.240 | 2.340 | 2.240 | 2.330 | 306,000 | +0.11(+4.95%) |
Jul 18, 2005 | 2.120 | 2.220 | 2.110 | 2.220 | 387,600 | +0.20(+9.90%) |
Jul 15, 2005 | 2.090 | 2.090 | 2.000 | 2.020 | 28,200 | +0.00(+0.00%) |
Jul 14, 2005 | 2.090 | 2.090 | 1.976 | 2.020 | 42,500 | +0.00(+0.00%) |
Jul 13, 2005 | 2.020 | 2.040 | 2.010 | 2.020 | 29,000 | -0.02(-0.98%) |
Jul 12, 2005 | 2.000 | 2.050 | 2.000 | 2.040 | 46,300 | -0.02(-0.97%) |
Jul 11, 2005 | 2.070 | 2.090 | 2.020 | 2.060 | 60,900 | +0.05(+2.49%) |
Jul 08, 2005 | 2.010 | 2.050 | 2.000 | 2.010 | 19,900 | +0.00(+0.00%) |
Jul 07, 2005 | 1.980 | 2.050 | 1.950 | 2.010 | 99,300 | +0.03(+1.52%) |
Jul 06, 2005 | 1.930 | 1.990 | 1.930 | 1.980 | 68,000 | +0.06(+3.13%) |
Jul 05, 2005 | 1.900 | 1.920 | 1.870 | 1.920 | 46,100 | +0.02(+1.05%) |
Jul 01, 2005 | 1.900 | 1.920 | 1.870 | 1.900 | 23,600 | -0.01(-0.52%) |
Jun 30, 2005 | 1.900 | 1.930 | 1.860 | 1.910 | 21,700 | +0.04(+2.14%) |
Jun 29, 2005 | 1.900 | 1.900 | 1.860 | 1.870 | 38,900 | -0.05(-2.60%) |
Jun 28, 2005 | 1.860 | 1.920 | 1.860 | 1.920 | 26,900 | -0.03(-1.54%) |
Jun 27, 2005 | 1.840 | 1.970 | 1.840 | 1.950 | 27,800 | +0.04(+2.09%) |
Jun 24, 2005 | 1.850 | 1.930 | 1.850 | 1.910 | 40,500 | +0.02(+1.06%) |
Jun 23, 2005 | 1.880 | 1.890 | 1.870 | 1.890 | 12,100 | +0.05(+2.72%) |
Jun 22, 2005 | 1.900 | 1.900 | 1.840 | 1.840 | 47,000 | -0.06(-3.16%) |
Jun 21, 2005 | 1.870 | 1.900 | 1.870 | 1.900 | 10,500 | +0.02(+1.06%) |
Jun 20, 2005 | 1.870 | 1.940 | 1.870 | 1.880 | 15,400 | -0.03(-1.57%) |
Jun 17, 2005 | 1.900 | 1.950 | 1.880 | 1.910 | 55,600 | +0.01(+0.53%) |
Jun 16, 2005 | 1.930 | 1.950 | 1.900 | 1.900 | 18,900 | -0.04(-2.06%) |
Jun 15, 2005 | 1.980 | 1.980 | 1.910 | 1.940 | 11,200 | -0.04(-2.02%) |
Jun 14, 2005 | 1.990 | 2.000 | 1.920 | 1.980 | 29,100 | +0.05(+2.59%) |
Jun 13, 2005 | 1.920 | 1.940 | 1.900 | 1.930 | 16,000 | +0.02(+1.05%) |
Jun 10, 2005 | 1.930 | 1.930 | 1.890 | 1.910 | 17,400 | -0.02(-1.04%) |
Jun 09, 2005 | 1.880 | 1.930 | 1.870 | 1.930 | 16,300 | +0.06(+3.21%) |
Jun 08, 2005 | 1.920 | 1.920 | 1.870 | 1.870 | 35,100 | -0.03(-1.58%) |
Jun 07, 2005 | 1.940 | 1.940 | 1.900 | 1.900 | 23,900 | -0.04(-2.06%) |
Jun 06, 2005 | 1.940 | 1.960 | 1.930 | 1.940 | 76,800 | +0.02(+1.04%) |
Jun 03, 2005 | 1.920 | 1.930 | 1.900 | 1.920 | 21,400 | -0.01(-0.52%) |
Jun 02, 2005 | 1.950 | 1.950 | 1.901 | 1.930 | 29,500 | -0.02(-1.03%) |
Jun 01, 2005 | 1.980 | 1.980 | 1.940 | 1.950 | 37,800 | -0.03(-1.52%) |
May 31, 2005 | 1.980 | 1.980 | 1.950 | 1.980 | 13,600 | -0.00(-0.08%) |
May 27, 2005 | 1.990 | 1.990 | 1.950 | 1.982 | 23,200 | +0.01(+0.58%) |
May 26, 2005 | 1.950 | 2.000 | 1.940 | 1.970 | 47,100 | +0.02(+1.03%) |
May 25, 2005 | 1.900 | 1.950 | 1.860 | 1.950 | 92,300 | +0.10(+5.41%) |
May 24, 2005 | 1.870 | 1.910 | 1.830 | 1.850 | 40,000 | -0.07(-3.65%) |
May 23, 2005 | 1.910 | 1.950 | 1.900 | 1.920 | 21,900 | +0.03(+1.59%) |
May 20, 2005 | 1.900 | 1.900 | 1.850 | 1.890 | 18,300 | -0.01(-0.53%) |
May 19, 2005 | 1.990 | 2.010 | 1.880 | 1.900 | 65,100 | -0.09(-4.52%) |
May 18, 2005 | 1.960 | 2.010 | 1.950 | 1.990 | 51,200 | +0.01(+0.51%) |
May 17, 2005 | 1.950 | 2.000 | 1.870 | 1.980 | 65,800 | +0.00(+0.00%) |
May 16, 2005 | 2.000 | 2.000 | 1.940 | 1.980 | 41,300 | -0.03(-1.49%) |
May 13, 2005 | 2.050 | 2.050 | 2.000 | 2.010 | 30,100 | -0.04(-1.95%) |
May 12, 2005 | 2.130 | 2.130 | 1.990 | 2.050 | 93,100 | -0.07(-3.30%) |
May 11, 2005 | 2.190 | 2.200 | 2.100 | 2.120 | 147,100 | -0.07(-3.20%) |
May 10, 2005 | 2.100 | 2.270 | 2.100 | 2.190 | 386,000 | +0.06(+2.82%) |
May 09, 2005 | 2.030 | 2.130 | 2.000 | 2.130 | 101,200 | +0.10(+4.93%) |
May 06, 2005 | 2.050 | 2.050 | 1.990 | 2.030 | 11,400 | -0.01(-0.49%) |
May 05, 2005 | 2.040 | 2.040 | 2.000 | 2.040 | 15,400 | +0.00(+0.00%) |
May 04, 2005 | 2.000 | 2.040 | 1.960 | 2.040 | 19,200 | +0.01(+0.49%) |
May 03, 2005 | 1.970 | 2.040 | 1.970 | 2.030 | 21,800 | +0.01(+0.50%) |
May 02, 2005 | 2.010 | 2.020 | 1.950 | 2.020 | 47,300 | +0.00(+0.00%) |
Apr 29, 2005 | 1.970 | 2.040 | 1.970 | 2.020 | 51,200 | +0.01(+0.50%) |
Apr 28, 2005 | 2.000 | 2.020 | 2.000 | 2.010 | 31,700 | -0.04(-1.95%) |
Apr 27, 2005 | 2.030 | 2.070 | 1.920 | 2.050 | 83,700 | +0.02(+0.99%) |
Apr 26, 2005 | 1.970 | 2.030 | 1.948 | 2.030 | 63,000 | +0.01(+0.50%) |
Apr 25, 2005 | 1.950 | 2.020 | 1.950 | 2.020 | 38,500 | -0.02(-0.98%) |
Apr 22, 2005 | 1.950 | 2.040 | 1.950 | 2.040 | 17,300 | +0.03(+1.49%) |
Apr 21, 2005 | 1.950 | 2.010 | 1.950 | 2.010 | 265,000 | +0.02(+1.01%) |
Apr 20, 2005 | 1.950 | 2.000 | 1.920 | 1.990 | 25,400 | -0.01(-0.50%) |
Apr 19, 2005 | 1.900 | 2.010 | 1.900 | 2.000 | 61,100 | +0.06(+3.09%) |
Apr 18, 2005 | 1.920 | 1.940 | 1.900 | 1.940 | 15,900 | +0.00(+0.00%) |
Apr 15, 2005 | 1.980 | 1.980 | 1.920 | 1.940 | 26,600 | -0.04(-2.02%) |
Apr 14, 2005 | 2.000 | 2.000 | 1.950 | 1.980 | 11,000 | -0.02(-1.00%) |
Apr 13, 2005 | 1.980 | 2.000 | 1.950 | 2.000 | 29,300 | -0.02(-0.99%) |
Apr 12, 2005 | 2.070 | 2.070 | 1.950 | 2.020 | 78,800 | -0.05(-2.42%) |
Apr 11, 2005 | 2.150 | 2.150 | 2.010 | 2.070 | 85,200 | +0.12(+6.15%) |
Apr 08, 2005 | 1.960 | 2.000 | 1.950 | 1.950 | 26,800 | -0.07(-3.47%) |
Apr 07, 2005 | 2.010 | 2.020 | 1.970 | 2.020 | 153,700 | -0.01(-0.49%) |
Apr 06, 2005 | 2.050 | 2.110 | 2.030 | 2.030 | 49,400 | -0.06(-2.87%) |
Apr 05, 2005 | 1.980 | 2.100 | 1.980 | 2.090 | 218,600 | +0.10(+5.03%) |
Apr 04, 2005 | 2.000 | 2.000 | 1.990 | 1.990 | 25,300 | -0.02(-1.00%) |
Apr 01, 2005 | 2.040 | 2.040 | 1.980 | 2.010 | 50,400 | -0.01(-0.50%) |
Mar 31, 2005 | 2.000 | 2.020 | 1.980 | 2.020 | 51,200 | +0.02(+1.00%) |
Mar 30, 2005 | 2.000 | 2.040 | 1.980 | 2.000 | 23,300 | +0.00(+0.00%) |
Mar 29, 2005 | 2.000 | 2.020 | 1.990 | 2.000 | 80,100 | -0.02(-0.99%) |
Mar 28, 2005 | 2.000 | 2.050 | 1.900 | 2.020 | 157,400 | +0.02(+1.00%) |
Mar 24, 2005 | 1.940 | 2.000 | 1.900 | 2.000 | 14,800 | +0.06(+3.09%) |
Mar 23, 2005 | 1.990 | 2.040 | 1.940 | 1.940 | 28,400 | -0.03(-1.52%) |
Mar 22, 2005 | 1.900 | 1.990 | 1.900 | 1.970 | 23,500 | +0.05(+2.60%) |
Mar 21, 2005 | 1.990 | 1.990 | 1.900 | 1.920 | 22,500 | -0.04(-2.04%) |
Mar 18, 2005 | 2.030 | 2.040 | 1.950 | 1.960 | 42,600 | -0.08(-3.92%) |
Mar 17, 2005 | 1.980 | 2.040 | 1.930 | 2.040 | 12,400 | +0.08(+4.08%) |
Mar 16, 2005 | 1.960 | 1.980 | 1.880 | 1.960 | 79,000 | -0.03(-1.51%) |
Mar 15, 2005 | 2.000 | 2.010 | 1.960 | 1.990 | 45,700 | +0.00(+0.00%) |
Mar 14, 2005 | 1.990 | 2.040 | 1.970 | 1.990 | 50,800 | +0.00(+0.00%) |
Mar 11, 2005 | 2.040 | 2.090 | 1.990 | 1.990 | 40,200 | -0.10(-4.78%) |
Mar 10, 2005 | 2.100 | 2.100 | 1.990 | 2.090 | 52,700 | +0.00(+0.00%) |
Mar 09, 2005 | 1.970 | 2.110 | 1.960 | 2.090 | 47,900 | +0.10(+5.08%) |
Mar 08, 2005 | 2.020 | 2.040 | 1.980 | 1.989 | 32,700 | -0.06(-2.98%) |
Mar 07, 2005 | 2.070 | 2.080 | 2.020 | 2.050 | 41,400 | -0.04(-1.91%) |
Mar 04, 2005 | 2.140 | 2.140 | 1.950 | 2.090 | 93,500 | -0.06(-2.79%) |
Mar 03, 2005 | 2.230 | 2.230 | 2.150 | 2.150 | 67,800 | -0.04(-1.83%) |
Mar 02, 2005 | 2.290 | 2.290 | 2.190 | 2.190 | 47,500 | -0.10(-4.37%) |
Mar 01, 2005 | 2.260 | 2.300 | 2.250 | 2.290 | 65,200 | +0.06(+2.69%) |
Feb 28, 2005 | 2.250 | 2.300 | 2.190 | 2.230 | 148,300 | +0.00(+0.00%) |
Feb 25, 2005 | 2.150 | 2.240 | 2.120 | 2.230 | 91,800 | +0.08(+3.72%) |
Feb 24, 2005 | 2.090 | 2.280 | 2.090 | 2.150 | 304,400 | +0.07(+3.37%) |
Feb 23, 2005 | 2.050 | 2.080 | 2.020 | 2.080 | 79,900 | +0.01(+0.48%) |
Feb 22, 2005 | 2.070 | 2.080 | 2.040 | 2.070 | 43,200 | +0.01(+0.49%) |
Feb 18, 2005 | 2.050 | 2.070 | 2.050 | 2.060 | 26,700 | +0.01(+0.49%) |
Feb 17, 2005 | 2.030 | 2.070 | 2.030 | 2.050 | 29,400 | +0.00(+0.00%) |
Feb 16, 2005 | 2.050 | 2.070 | 2.020 | 2.050 | 95,700 | +0.03(+1.49%) |
Feb 15, 2005 | 2.000 | 2.020 | 1.990 | 2.020 | 46,700 | +0.03(+1.51%) |
Feb 14, 2005 | 2.020 | 2.020 | 1.950 | 1.990 | 72,200 | -0.06(-2.93%) |
Feb 11, 2005 | 1.980 | 2.080 | 1.980 | 2.050 | 62,900 | +0.05(+2.50%) |
Feb 10, 2005 | 1.970 | 2.030 | 1.960 | 2.000 | 43,200 | +0.03(+1.52%) |
Feb 09, 2005 | 2.070 | 2.070 | 1.970 | 1.970 | 61,700 | -0.08(-3.90%) |
Feb 08, 2005 | 2.060 | 2.070 | 2.000 | 2.050 | 40,300 | -0.01(-0.49%) |
Feb 07, 2005 | 2.110 | 2.110 | 2.020 | 2.060 | 57,100 | +0.05(+2.49%) |
Feb 04, 2005 | 1.990 | 2.070 | 1.960 | 2.010 | 63,000 | +0.03(+1.52%) |
Feb 03, 2005 | 2.000 | 2.080 | 1.900 | 1.980 | 76,000 | -0.11(-5.26%) |
Feb 02, 2005 | 1.900 | 2.120 | 1.900 | 2.090 | 298,300 | +0.17(+8.85%) |
Feb 01, 2005 | 1.850 | 1.920 | 1.800 | 1.920 | 62,700 | +0.08(+4.35%) |
Jan 31, 2005 | 1.890 | 1.990 | 1.840 | 1.840 | 147,100 | +0.04(+2.22%) |
Jan 28, 2005 | 1.880 | 1.880 | 1.800 | 1.800 | 44,400 | -0.05(-2.70%) |
Jan 27, 2005 | 1.830 | 1.880 | 1.800 | 1.850 | 45,300 | +0.05(+2.78%) |
Jan 26, 2005 | 1.920 | 1.920 | 1.770 | 1.800 | 69,100 | +0.03(+1.69%) |
Jan 25, 2005 | 1.750 | 1.790 | 1.710 | 1.770 | 44,300 | -0.01(-0.56%) |
Jan 24, 2005 | 1.750 | 1.810 | 1.740 | 1.780 | 68,200 | +0.03(+1.71%) |
Jan 21, 2005 | 1.720 | 1.770 | 1.710 | 1.750 | 44,600 | +0.00(+0.00%) |
Jan 20, 2005 | 1.750 | 1.780 | 1.730 | 1.750 | 39,200 | +0.00(+0.00%) |
Jan 19, 2005 | 1.720 | 1.772 | 1.700 | 1.750 | 71,300 | +0.01(+0.57%) |
Jan 18, 2005 | 1.790 | 1.830 | 1.740 | 1.740 | 23,300 | -0.03(-1.69%) |
Jan 14, 2005 | 1.710 | 1.780 | 1.710 | 1.770 | 38,000 | +0.05(+2.91%) |
Jan 13, 2005 | 1.750 | 1.770 | 1.720 | 1.720 | 107,900 | +0.01(+0.58%) |
Jan 12, 2005 | 1.650 | 1.720 | 1.650 | 1.710 | 105,100 | +0.07(+4.27%) |
Jan 11, 2005 | 1.740 | 1.800 | 1.640 | 1.640 | 54,700 | -0.11(-6.29%) |
Jan 10, 2005 | 1.800 | 1.830 | 1.700 | 1.750 | 64,700 | -0.04(-2.23%) |
Jan 07, 2005 | 1.800 | 1.800 | 1.780 | 1.790 | 22,800 | +0.00(+0.00%) |
Jan 06, 2005 | 1.750 | 1.830 | 1.730 | 1.790 | 52,700 | +0.02(+1.13%) |
Jan 05, 2005 | 1.760 | 1.770 | 1.710 | 1.770 | 20,800 | -0.03(-1.67%) |
Jan 04, 2005 | 1.820 | 1.820 | 1.740 | 1.800 | 112,200 | -0.02(-1.10%) |
Jan 03, 2005 | 2.000 | 2.000 | 1.800 | 1.820 | 217,600 | -0.13(-6.67%) |
Dec 31, 2004 | 2.040 | 2.050 | 1.920 | 1.950 | 83,100 | -0.07(-3.47%) |
Dec 30, 2004 | 1.960 | 2.090 | 1.960 | 2.020 | 143,400 | +0.03(+1.51%) |
Dec 29, 2004 | 2.070 | 2.110 | 1.900 | 1.990 | 386,200 | -0.10(-4.78%) |
Dec 28, 2004 | 1.600 | 2.300 | 1.600 | 2.090 | 1,560,500 | +0.49(+30.62%) |
Dec 27, 2004 | 1.680 | 1.680 | 1.600 | 1.600 | 49,300 | -0.04(-2.44%) |
Dec 23, 2004 | 1.620 | 1.640 | 1.620 | 1.640 | 10,300 | +0.02(+1.23%) |
Dec 22, 2004 | 1.700 | 1.700 | 1.620 | 1.620 | 41,500 | -0.08(-4.71%) |
Dec 21, 2004 | 1.750 | 1.750 | 1.650 | 1.700 | 44,800 | -0.06(-3.41%) |
Dec 20, 2004 | 1.750 | 1.770 | 1.700 | 1.760 | 33,300 | +0.00(+0.00%) |
Dec 17, 2004 | 1.720 | 1.760 | 1.710 | 1.760 | 18,000 | +0.06(+3.53%) |
Dec 16, 2004 | 1.750 | 1.780 | 1.700 | 1.700 | 35,600 | -0.07(-3.95%) |
Dec 15, 2004 | 1.680 | 1.780 | 1.660 | 1.770 | 55,700 | +0.07(+4.12%) |
Dec 14, 2004 | 1.580 | 1.710 | 1.580 | 1.700 | 58,400 | +0.12(+7.59%) |
Dec 13, 2004 | 1.620 | 1.620 | 1.560 | 1.580 | 61,800 | -0.07(-4.24%) |
Dec 10, 2004 | 1.680 | 1.680 | 1.650 | 1.650 | 43,500 | -0.04(-2.37%) |
Dec 09, 2004 | 1.710 | 1.750 | 1.650 | 1.690 | 38,200 | -0.04(-2.31%) |
Dec 08, 2004 | 1.710 | 1.780 | 1.710 | 1.730 | 20,900 | -0.04(-2.26%) |
Dec 07, 2004 | 1.760 | 1.800 | 1.710 | 1.770 | 70,800 | +0.00(+0.00%) |
Dec 06, 2004 | 1.780 | 1.800 | 1.750 | 1.770 | 50,900 | +0.00(+0.00%) |
Dec 03, 2004 | 1.710 | 1.780 | 1.710 | 1.770 | 31,100 | +0.04(+2.31%) |
Dec 02, 2004 | 1.720 | 1.790 | 1.700 | 1.730 | 48,100 | +0.03(+1.76%) |
Dec 01, 2004 | 1.680 | 1.700 | 1.640 | 1.700 | 45,300 | +0.01(+0.59%) |
Nov 30, 2004 | 1.720 | 1.740 | 1.680 | 1.690 | 73,500 | -0.03(-1.74%) |
Nov 29, 2004 | 1.640 | 1.720 | 1.600 | 1.720 | 122,700 | +0.10(+6.17%) |
Nov 26, 2004 | 1.570 | 1.620 | 1.560 | 1.620 | 40,800 | +0.05(+3.18%) |
Nov 24, 2004 | 1.560 | 1.590 | 1.560 | 1.570 | 30,000 | +0.01(+0.64%) |
Nov 23, 2004 | 1.560 | 1.580 | 1.550 | 1.560 | 32,600 | +0.00(+0.00%) |
Nov 22, 2004 | 1.560 | 1.590 | 1.550 | 1.560 | 25,100 | +0.00(+0.00%) |
Nov 19, 2004 | 1.580 | 1.590 | 1.550 | 1.560 | 33,400 | -0.03(-1.89%) |
Nov 18, 2004 | 1.560 | 1.590 | 1.560 | 1.590 | 5,900 | +0.00(+0.00%) |
Nov 17, 2004 | 1.600 | 1.600 | 1.590 | 1.590 | 21,600 | +0.00(+0.00%) |
Nov 16, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 15, 2004 | 1.560 | 1.620 | 1.550 | 1.590 | 75,000 | +0.01(+0.63%) |
Nov 12, 2004 | 1.600 | 1.640 | 1.560 | 1.580 | 55,900 | -0.02(-1.25%) |
Nov 11, 2004 | 1.610 | 1.610 | 1.560 | 1.600 | 15,900 | -0.01(-0.62%) |
Nov 10, 2004 | 1.580 | 1.640 | 1.550 | 1.610 | 47,100 | +0.03(+1.90%) |
Nov 09, 2004 | 1.570 | 1.600 | 1.570 | 1.580 | 21,500 | -0.05(-3.07%) |
Nov 08, 2004 | 1.600 | 1.630 | 1.560 | 1.630 | 21,700 | +0.02(+1.24%) |
Nov 05, 2004 | 1.560 | 1.640 | 1.550 | 1.610 | 70,500 | +0.02(+1.26%) |
Nov 04, 2004 | 1.580 | 1.600 | 1.520 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 03, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 18,400 | +0.01(+0.63%) |
Nov 02, 2004 | 1.590 | 1.600 | 1.500 | 1.580 | 137,600 | +0.03(+1.94%) |
Nov 01, 2004 | 1.590 | 1.590 | 1.550 | 1.550 | 22,400 | -0.04(-2.52%) |
Oct 29, 2004 | 1.570 | 1.590 | 1.550 | 1.590 | 6,900 | +0.04(+2.58%) |
Oct 28, 2004 | 1.540 | 1.550 | 1.500 | 1.550 | 42,100 | +0.04(+2.65%) |
Oct 27, 2004 | 1.530 | 1.560 | 1.510 | 1.510 | 26,300 | -0.03(-1.95%) |
Oct 26, 2004 | 1.550 | 1.580 | 1.540 | 1.540 | 23,000 | +0.00(+0.00%) |
Oct 25, 2004 | 1.590 | 1.590 | 1.540 | 1.540 | 5,700 | -0.01(-0.65%) |
Oct 22, 2004 | 1.530 | 1.590 | 1.520 | 1.550 | 26,100 | +0.02(+1.31%) |
Oct 21, 2004 | 1.560 | 1.590 | 1.530 | 1.530 | 6,900 | -0.07(-4.38%) |
Oct 20, 2004 | 1.550 | 1.600 | 1.550 | 1.600 | 27,800 | +0.05(+3.23%) |
Oct 19, 2004 | 1.620 | 1.620 | 1.530 | 1.550 | 53,100 | -0.07(-4.32%) |
Oct 18, 2004 | 1.620 | 1.640 | 1.620 | 1.620 | 8,100 | -0.04(-2.41%) |
Oct 15, 2004 | 1.700 | 1.710 | 1.650 | 1.660 | 27,400 | -0.03(-1.78%) |
Oct 14, 2004 | 1.700 | 1.720 | 1.690 | 1.690 | 21,300 | -0.03(-1.74%) |
Oct 13, 2004 | 1.690 | 1.750 | 1.660 | 1.720 | 21,700 | +0.04(+2.38%) |
Oct 12, 2004 | 1.650 | 1.700 | 1.650 | 1.680 | 10,000 | -0.01(-0.59%) |
Oct 11, 2004 | 1.650 | 1.690 | 1.650 | 1.690 | 17,500 | +0.02(+1.20%) |
Oct 08, 2004 | 1.690 | 1.690 | 1.660 | 1.670 | 19,200 | -0.03(-1.76%) |
Oct 07, 2004 | 1.620 | 1.700 | 1.600 | 1.700 | 32,600 | +0.07(+4.29%) |
Oct 06, 2004 | 1.740 | 1.760 | 1.610 | 1.630 | 48,000 | -0.12(-6.86%) |
Oct 05, 2004 | 1.550 | 1.750 | 1.510 | 1.750 | 121,900 | +0.18(+11.46%) |
Oct 04, 2004 | 1.610 | 1.610 | 1.510 | 1.570 | 49,600 | -0.08(-4.85%) |