Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 3.020 | 3.020 | 2.966 | 3.012 | 93,644 | -0.01(-0.26%) |
Sep 29, 2005 | 3.052 | 3.059 | 2.989 | 3.020 | 50,072 | -0.04(-1.27%) |
Sep 28, 2005 | 3.067 | 3.082 | 3.036 | 3.059 | 72,155 | -0.03(-1.00%) |
Sep 27, 2005 | 3.059 | 3.090 | 3.036 | 3.090 | 140,898 | +0.02(+0.76%) |
Sep 26, 2005 | 3.082 | 3.082 | 3.005 | 3.067 | 143,596 | +0.04(+1.28%) |
Sep 23, 2005 | 3.028 | 3.067 | 2.997 | 3.028 | 43,634 | -0.05(-1.51%) |
Sep 22, 2005 | 3.074 | 3.098 | 3.005 | 3.074 | 79,869 | -0.02(-0.75%) |
Sep 21, 2005 | 3.082 | 3.098 | 3.036 | 3.098 | 67,989 | +0.00(+0.00%) |
Sep 20, 2005 | 3.082 | 3.128 | 3.067 | 3.098 | 447,996 | +0.02(+0.76%) |
Sep 19, 2005 | 3.082 | 3.113 | 3.059 | 3.074 | 127,547 | -0.02(-0.50%) |
Sep 16, 2005 | 3.098 | 3.144 | 3.090 | 3.090 | 156,641 | -0.02(-0.50%) |
Sep 15, 2005 | 3.206 | 3.221 | 3.067 | 3.105 | 212,250 | -0.11(-3.37%) |
Sep 14, 2005 | 3.245 | 3.260 | 3.198 | 3.214 | 71,024 | +0.04(+1.22%) |
Sep 13, 2005 | 3.067 | 3.291 | 3.067 | 3.175 | 306,912 | +0.08(+2.50%) |
Sep 12, 2005 | 3.082 | 3.113 | 3.059 | 3.098 | 157,035 | +0.02(+0.50%) |
Sep 09, 2005 | 3.082 | 3.136 | 3.051 | 3.082 | 292,629 | -0.01(-0.25%) |
Sep 08, 2005 | 3.051 | 3.090 | 3.036 | 3.090 | 168,580 | +0.03(+1.01%) |
Sep 07, 2005 | 3.020 | 3.082 | 3.020 | 3.059 | 93,180 | +0.02(+0.77%) |
Sep 06, 2005 | 3.074 | 3.121 | 3.028 | 3.036 | 36,904 | -0.03(-1.01%) |
Sep 02, 2005 | 3.051 | 3.098 | 3.020 | 3.067 | 238,299 | -0.05(-1.49%) |
Sep 01, 2005 | 3.175 | 3.175 | 3.059 | 3.113 | 82,945 | -0.05(-1.47%) |
Aug 31, 2005 | 3.152 | 3.206 | 3.128 | 3.159 | 166,455 | +0.01(+0.25%) |
Aug 30, 2005 | 3.190 | 3.190 | 3.136 | 3.152 | 148,378 | -0.05(-1.69%) |
Aug 29, 2005 | 3.214 | 3.221 | 3.136 | 3.206 | 310,347 | -0.02(-0.72%) |
Aug 26, 2005 | 3.237 | 3.252 | 3.221 | 3.229 | 32,737 | -0.01(-0.24%) |
Aug 25, 2005 | 3.252 | 3.252 | 3.221 | 3.237 | 25,181 | -0.02(-0.48%) |
Aug 24, 2005 | 3.252 | 3.260 | 3.229 | 3.252 | 80,826 | +0.00(+0.00%) |
Aug 23, 2005 | 3.252 | 3.299 | 3.252 | 3.252 | 88,120 | -0.03(-0.94%) |
Aug 22, 2005 | 3.252 | 3.299 | 3.252 | 3.283 | 60,358 | -0.01(-0.24%) |
Aug 19, 2005 | 3.252 | 3.353 | 3.252 | 3.291 | 96,504 | +0.00(+0.00%) |
Aug 18, 2005 | 3.283 | 3.314 | 3.260 | 3.291 | 89,547 | +0.00(+0.00%) |
Aug 17, 2005 | 3.221 | 3.322 | 3.159 | 3.291 | 154,123 | +0.12(+3.91%) |
Aug 16, 2005 | 3.167 | 3.314 | 3.144 | 3.167 | 203,991 | -0.06(-1.92%) |
Aug 15, 2005 | 3.214 | 3.276 | 3.090 | 3.229 | 140,067 | +0.02(+0.72%) |
Aug 12, 2005 | 3.299 | 3.322 | 3.198 | 3.206 | 77,007 | -0.12(-3.72%) |
Aug 11, 2005 | 3.237 | 3.330 | 3.229 | 3.330 | 52,284 | +0.09(+2.87%) |
Aug 10, 2005 | 3.245 | 3.392 | 3.237 | 3.237 | 245,742 | +0.00(+0.00%) |
Aug 09, 2005 | 3.338 | 3.392 | 3.237 | 3.237 | 345,911 | -0.14(-4.13%) |
Aug 08, 2005 | 3.423 | 3.531 | 3.245 | 3.376 | 365,701 | -0.09(-2.46%) |
Aug 05, 2005 | 3.469 | 3.531 | 3.407 | 3.461 | 132,033 | +0.04(+1.13%) |
Aug 04, 2005 | 3.423 | 3.508 | 3.407 | 3.423 | 70,665 | -0.02(-0.45%) |
Aug 03, 2005 | 3.492 | 3.578 | 3.407 | 3.438 | 1,197,651 | +0.15(+4.47%) |
Aug 02, 2005 | 3.291 | 3.299 | 3.020 | 3.291 | 263,569 | -0.02(-0.47%) |
Aug 01, 2005 | 3.167 | 3.307 | 3.167 | 3.307 | 112,375 | +0.06(+1.91%) |
Jul 29, 2005 | 3.237 | 3.314 | 3.206 | 3.245 | 98,832 | +0.02(+0.48%) |
Jul 28, 2005 | 3.183 | 3.307 | 3.183 | 3.229 | 82,964 | +0.00(+0.00%) |
Jul 27, 2005 | 3.322 | 3.367 | 3.198 | 3.229 | 87,825 | +0.02(+0.72%) |
Jul 26, 2005 | 3.299 | 3.469 | 3.206 | 3.206 | 143,283 | -0.05(-1.43%) |
Jul 25, 2005 | 3.136 | 3.338 | 3.136 | 3.252 | 226,164 | +0.08(+2.44%) |
Jul 22, 2005 | 3.159 | 3.260 | 3.121 | 3.175 | 140,181 | -0.05(-1.44%) |
Jul 21, 2005 | 3.245 | 3.268 | 3.159 | 3.221 | 101,702 | -0.02(-0.48%) |
Jul 20, 2005 | 3.245 | 3.291 | 3.221 | 3.237 | 163,266 | -0.03(-0.95%) |
Jul 19, 2005 | 3.121 | 3.446 | 3.121 | 3.268 | 318,363 | +0.10(+3.18%) |
Jul 18, 2005 | 3.121 | 3.206 | 3.067 | 3.167 | 99,411 | -0.02(-0.73%) |
Jul 15, 2005 | 3.121 | 3.229 | 3.082 | 3.190 | 58,089 | +0.05(+1.48%) |
Jul 14, 2005 | 3.121 | 3.198 | 3.105 | 3.144 | 155,343 | +0.02(+0.74%) |
Jul 13, 2005 | 3.121 | 3.159 | 3.098 | 3.121 | 82,388 | -0.05(-1.71%) |
Jul 12, 2005 | 3.276 | 3.276 | 3.105 | 3.175 | 197,873 | -0.10(-3.07%) |
Jul 11, 2005 | 3.175 | 3.446 | 3.175 | 3.276 | 334,105 | +0.14(+4.44%) |
Jul 08, 2005 | 3.113 | 3.144 | 3.005 | 3.136 | 42,246 | +0.09(+3.05%) |
Jul 07, 2005 | 2.989 | 3.128 | 2.966 | 3.043 | 87,369 | +0.03(+1.03%) |
Jul 06, 2005 | 2.888 | 3.082 | 2.819 | 3.012 | 86,016 | +0.11(+3.73%) |
Jul 05, 2005 | 2.780 | 2.958 | 2.757 | 2.904 | 244,066 | +0.12(+4.17%) |
Jul 01, 2005 | 2.888 | 2.896 | 2.788 | 2.788 | 79,289 | +0.04(+1.41%) |
Jun 30, 2005 | 2.834 | 2.872 | 2.718 | 2.749 | 82,289 | -0.08(-2.74%) |
Jun 29, 2005 | 2.765 | 2.857 | 2.695 | 2.826 | 128,065 | +0.05(+1.96%) |
Jun 28, 2005 | 2.664 | 2.780 | 2.625 | 2.772 | 176,789 | +0.12(+4.68%) |
Jun 27, 2005 | 2.648 | 2.826 | 2.602 | 2.648 | 330,875 | -0.02(-0.87%) |
Jun 24, 2005 | 2.594 | 2.788 | 2.571 | 2.672 | 3,463,847 | +0.04(+1.47%) |
Jun 23, 2005 | 2.718 | 2.726 | 2.579 | 2.633 | 248,059 | -0.03(-1.16%) |
Jun 22, 2005 | 2.881 | 2.927 | 2.525 | 2.664 | 244,705 | -0.18(-6.27%) |
Jun 21, 2005 | 2.796 | 2.904 | 2.796 | 2.842 | 112,159 | +0.06(+2.23%) |
Jun 20, 2005 | 2.842 | 2.950 | 2.780 | 2.780 | 104,031 | -0.07(-2.45%) |
Jun 17, 2005 | 2.943 | 2.949 | 2.819 | 2.850 | 210,857 | -0.05(-1.60%) |
Jun 16, 2005 | 2.888 | 2.943 | 2.842 | 2.896 | 75,446 | +0.01(+0.27%) |
Jun 15, 2005 | 2.904 | 2.989 | 2.826 | 2.888 | 272,942 | +0.03(+1.08%) |
Jun 14, 2005 | 2.765 | 2.896 | 2.741 | 2.857 | 88,959 | +0.08(+2.79%) |
Jun 13, 2005 | 2.842 | 2.981 | 2.710 | 2.780 | 169,369 | -0.13(-4.52%) |
Jun 10, 2005 | 2.966 | 2.981 | 2.873 | 2.912 | 75,224 | -0.04(-1.31%) |
Jun 09, 2005 | 2.989 | 2.997 | 2.873 | 2.950 | 202,300 | -0.02(-0.78%) |
Jun 08, 2005 | 2.974 | 2.989 | 2.765 | 2.974 | 229,605 | -0.02(-0.78%) |
Jun 07, 2005 | 3.036 | 3.121 | 2.997 | 2.997 | 117,703 | -0.02(-0.77%) |
Jun 06, 2005 | 3.036 | 3.144 | 3.012 | 3.020 | 67,404 | -0.02(-0.76%) |
Jun 03, 2005 | 3.206 | 3.214 | 3.043 | 3.043 | 71,953 | -0.15(-4.61%) |
Jun 02, 2005 | 3.098 | 3.252 | 3.020 | 3.190 | 200,795 | +0.02(+0.49%) |
Jun 01, 2005 | 3.098 | 3.175 | 3.020 | 3.175 | 238,133 | +0.11(+3.54%) |
May 31, 2005 | 3.051 | 3.175 | 3.051 | 3.067 | 356,397 | +0.01(+0.25%) |
May 27, 2005 | 3.051 | 3.082 | 2.958 | 3.059 | 76,080 | -0.01(-0.25%) |
May 26, 2005 | 3.074 | 3.082 | 2.997 | 3.067 | 96,754 | +0.04(+1.28%) |
May 25, 2005 | 3.020 | 3.051 | 2.935 | 3.028 | 99,034 | +0.00(+0.00%) |
May 24, 2005 | 3.082 | 3.082 | 3.020 | 3.028 | 109,765 | -0.03(-1.01%) |
May 23, 2005 | 3.121 | 3.121 | 3.028 | 3.059 | 72,796 | -0.02(-0.75%) |
May 20, 2005 | 3.190 | 3.190 | 3.074 | 3.082 | 64,644 | -0.09(-2.93%) |
May 19, 2005 | 3.059 | 3.183 | 3.028 | 3.175 | 174,541 | +0.09(+3.01%) |
May 18, 2005 | 3.136 | 3.167 | 3.012 | 3.082 | 208,037 | -0.02(-0.50%) |
May 17, 2005 | 3.028 | 3.105 | 3.020 | 3.098 | 106,875 | +0.01(+0.25%) |
May 16, 2005 | 2.919 | 3.098 | 2.896 | 3.090 | 173,001 | +0.14(+4.72%) |
May 13, 2005 | 2.958 | 2.958 | 2.826 | 2.950 | 119,586 | +0.02(+0.53%) |
May 12, 2005 | 2.912 | 3.051 | 2.912 | 2.935 | 100,693 | -0.03(-1.04%) |
May 11, 2005 | 2.966 | 3.012 | 2.826 | 2.966 | 145,399 | +0.04(+1.32%) |
May 10, 2005 | 3.074 | 3.098 | 2.780 | 2.927 | 135,768 | -0.06(-2.07%) |
May 09, 2005 | 2.834 | 3.074 | 2.749 | 2.989 | 87,541 | +0.18(+6.34%) |
May 06, 2005 | 2.997 | 3.067 | 2.765 | 2.811 | 70,025 | -0.13(-4.47%) |
May 05, 2005 | 2.695 | 2.943 | 2.656 | 2.943 | 265,381 | +0.18(+6.44%) |
May 04, 2005 | 2.695 | 2.796 | 2.695 | 2.765 | 78,728 | +0.06(+2.29%) |
May 03, 2005 | 2.633 | 2.772 | 2.625 | 2.703 | 179,787 | +0.02(+0.87%) |
May 02, 2005 | 2.633 | 2.679 | 2.501 | 2.679 | 54,407 | +0.07(+2.67%) |
Apr 29, 2005 | 2.602 | 2.625 | 2.470 | 2.610 | 249,646 | +0.00(+0.00%) |
Apr 28, 2005 | 2.594 | 2.625 | 2.594 | 2.610 | 94,913 | -0.02(-0.59%) |
Apr 27, 2005 | 2.571 | 2.625 | 2.571 | 2.625 | 104,552 | +0.03(+1.19%) |
Apr 26, 2005 | 2.749 | 2.780 | 2.571 | 2.594 | 68,870 | -0.19(-6.69%) |
Apr 25, 2005 | 2.788 | 2.788 | 2.734 | 2.780 | 37,392 | +0.04(+1.41%) |
Apr 22, 2005 | 2.958 | 2.958 | 2.734 | 2.741 | 105,997 | -0.20(-6.84%) |
Apr 21, 2005 | 2.896 | 3.020 | 2.865 | 2.943 | 186,528 | +0.05(+1.60%) |
Apr 20, 2005 | 2.788 | 2.997 | 2.749 | 2.896 | 267,662 | +0.00(+0.00%) |
Apr 19, 2005 | 2.765 | 2.896 | 2.656 | 2.896 | 318,203 | +0.18(+6.55%) |
Apr 18, 2005 | 2.579 | 2.780 | 2.401 | 2.718 | 224,344 | +0.09(+3.54%) |
Apr 15, 2005 | 2.796 | 2.834 | 2.586 | 2.625 | 195,727 | -0.17(-6.09%) |
Apr 14, 2005 | 2.981 | 3.012 | 2.780 | 2.796 | 157,049 | -0.15(-5.25%) |
Apr 13, 2005 | 2.981 | 3.059 | 2.950 | 2.950 | 78,462 | -0.03(-1.04%) |
Apr 12, 2005 | 3.005 | 3.082 | 2.950 | 2.981 | 127,768 | -0.06(-2.04%) |
Apr 11, 2005 | 3.020 | 3.136 | 2.966 | 3.043 | 152,593 | -0.04(-1.26%) |
Apr 08, 2005 | 3.113 | 3.136 | 2.997 | 3.082 | 122,083 | -0.05(-1.61%) |
Apr 07, 2005 | 3.128 | 3.198 | 3.093 | 3.132 | 68,979 | -0.00(-0.12%) |
Apr 06, 2005 | 3.183 | 3.201 | 3.059 | 3.136 | 122,938 | +0.00(+0.00%) |
Apr 05, 2005 | 3.128 | 3.206 | 3.113 | 3.136 | 123,846 | -0.02(-0.74%) |
Apr 04, 2005 | 3.051 | 3.198 | 3.051 | 3.159 | 116,556 | +0.07(+2.26%) |
Apr 01, 2005 | 3.252 | 3.252 | 3.012 | 3.090 | 124,805 | -0.11(-3.39%) |
Mar 31, 2005 | 3.245 | 3.260 | 3.105 | 3.198 | 154,735 | -0.08(-2.36%) |
Mar 30, 2005 | 3.105 | 3.291 | 3.105 | 3.276 | 131,108 | +0.15(+4.96%) |
Mar 29, 2005 | 3.245 | 3.330 | 3.105 | 3.121 | 129,428 | -0.17(-5.18%) |
Mar 28, 2005 | 3.260 | 3.330 | 3.229 | 3.291 | 157,203 | +0.02(+0.71%) |
Mar 24, 2005 | 3.252 | 3.330 | 3.206 | 3.268 | 52,835 | +0.04(+1.20%) |
Mar 23, 2005 | 3.183 | 3.276 | 3.183 | 3.229 | 105,288 | +0.02(+0.72%) |
Mar 22, 2005 | 3.098 | 3.276 | 3.090 | 3.206 | 203,273 | +0.09(+2.99%) |
Mar 21, 2005 | 3.005 | 3.121 | 2.943 | 3.113 | 96,579 | +0.09(+2.81%) |
Mar 18, 2005 | 3.043 | 3.059 | 2.981 | 3.028 | 338,772 | -0.01(-0.26%) |
Mar 17, 2005 | 2.981 | 3.051 | 2.927 | 3.036 | 290,516 | +0.07(+2.35%) |
Mar 16, 2005 | 2.912 | 2.974 | 2.865 | 2.966 | 130,761 | +0.02(+0.79%) |
Mar 15, 2005 | 2.974 | 3.020 | 2.873 | 2.943 | 100,800 | -0.02(-0.52%) |
Mar 14, 2005 | 3.059 | 3.059 | 2.943 | 2.958 | 196,601 | -0.10(-3.29%) |
Mar 11, 2005 | 3.144 | 3.144 | 2.997 | 3.059 | 136,833 | -0.06(-1.99%) |
Mar 10, 2005 | 3.090 | 3.167 | 3.028 | 3.121 | 223,612 | +0.04(+1.26%) |
Mar 09, 2005 | 2.912 | 3.082 | 2.904 | 3.082 | 174,556 | +0.17(+5.85%) |
Mar 08, 2005 | 2.989 | 3.082 | 2.873 | 2.912 | 1,530,276 | -0.10(-3.22%) |
Mar 07, 2005 | 3.098 | 3.098 | 2.981 | 3.008 | 257,407 | -0.09(-2.88%) |
Mar 04, 2005 | 3.159 | 3.167 | 3.074 | 3.098 | 83,639 | +0.02(+0.50%) |
Mar 03, 2005 | 3.159 | 3.183 | 3.059 | 3.082 | 364,636 | -0.05(-1.73%) |
Mar 02, 2005 | 3.214 | 3.229 | 3.105 | 3.136 | 124,665 | -0.11(-3.34%) |
Mar 01, 2005 | 3.322 | 3.322 | 3.198 | 3.245 | 145,123 | -0.07(-2.10%) |
Feb 28, 2005 | 3.214 | 3.314 | 3.121 | 3.314 | 215,282 | +0.10(+3.13%) |
Feb 25, 2005 | 3.214 | 3.291 | 3.183 | 3.214 | 116,743 | -0.05(-1.43%) |
Feb 24, 2005 | 3.214 | 3.260 | 3.105 | 3.260 | 103,804 | +0.09(+2.68%) |
Feb 23, 2005 | 3.105 | 3.252 | 3.105 | 3.175 | 78,345 | +0.05(+1.49%) |
Feb 22, 2005 | 3.136 | 3.198 | 3.098 | 3.128 | 133,583 | -0.07(-2.18%) |
Feb 18, 2005 | 3.245 | 3.245 | 3.167 | 3.198 | 61,978 | -0.05(-1.67%) |
Feb 17, 2005 | 3.268 | 3.392 | 3.229 | 3.252 | 73,161 | -0.05(-1.52%) |
Feb 16, 2005 | 3.214 | 3.361 | 3.214 | 3.303 | 73,028 | +0.02(+0.59%) |
Feb 15, 2005 | 3.345 | 3.361 | 3.183 | 3.283 | 198,760 | -0.03(-0.93%) |
Feb 14, 2005 | 3.260 | 3.345 | 3.190 | 3.314 | 68,082 | -0.03(-0.93%) |
Feb 11, 2005 | 3.183 | 3.400 | 3.144 | 3.345 | 84,578 | +0.09(+2.86%) |
Feb 10, 2005 | 3.113 | 3.291 | 3.113 | 3.252 | 190,623 | +0.11(+3.45%) |
Feb 09, 2005 | 3.307 | 3.361 | 2.981 | 3.144 | 1,808,469 | -0.26(-7.73%) |
Feb 08, 2005 | 3.407 | 3.554 | 3.237 | 3.407 | 388,402 | -0.09(-2.44%) |
Feb 07, 2005 | 3.616 | 3.624 | 3.492 | 3.492 | 177,178 | -0.12(-3.22%) |
Feb 04, 2005 | 3.454 | 3.609 | 3.407 | 3.609 | 691,140 | +0.12(+3.33%) |
Feb 03, 2005 | 3.508 | 3.531 | 3.477 | 3.492 | 834,370 | -0.11(-3.01%) |
Feb 02, 2005 | 3.593 | 3.609 | 3.531 | 3.601 | 114,628 | -0.01(-0.21%) |
Feb 01, 2005 | 3.547 | 3.616 | 3.531 | 3.609 | 81,387 | +0.01(+0.22%) |
Jan 31, 2005 | 3.562 | 3.624 | 3.562 | 3.601 | 43,384 | +0.12(+3.33%) |
Jan 28, 2005 | 3.539 | 3.539 | 3.485 | 3.485 | 77,970 | -0.09(-2.60%) |
Jan 27, 2005 | 3.461 | 3.593 | 3.461 | 3.578 | 42,033 | +0.03(+0.87%) |
Jan 26, 2005 | 3.485 | 3.554 | 3.485 | 3.547 | 68,537 | +0.00(+0.00%) |
Jan 25, 2005 | 3.554 | 3.585 | 3.492 | 3.547 | 53,322 | +0.07(+2.00%) |
Jan 24, 2005 | 3.523 | 3.585 | 3.477 | 3.477 | 73,249 | -0.02(-0.44%) |
Jan 21, 2005 | 3.492 | 3.547 | 3.485 | 3.492 | 90,626 | +0.01(+0.22%) |
Jan 20, 2005 | 3.500 | 3.539 | 3.438 | 3.485 | 84,887 | -0.02(-0.44%) |
Jan 19, 2005 | 3.508 | 3.663 | 3.461 | 3.500 | 71,329 | -0.10(-2.80%) |
Jan 18, 2005 | 3.492 | 3.647 | 3.485 | 3.601 | 61,215 | +0.11(+3.10%) |
Jan 14, 2005 | 3.500 | 3.578 | 3.485 | 3.492 | 40,533 | -0.01(-0.22%) |
Jan 13, 2005 | 3.709 | 3.709 | 3.485 | 3.500 | 125,070 | -0.15(-4.03%) |
Jan 12, 2005 | 3.578 | 3.647 | 3.562 | 3.647 | 345,693 | +0.09(+2.39%) |
Jan 11, 2005 | 3.655 | 3.872 | 3.516 | 3.562 | 154,896 | -0.13(-3.56%) |
Jan 10, 2005 | 3.717 | 3.794 | 3.671 | 3.694 | 214,688 | -0.02(-0.62%) |
Jan 07, 2005 | 3.640 | 3.794 | 3.562 | 3.717 | 178,052 | +0.04(+1.05%) |
Jan 06, 2005 | 3.500 | 3.717 | 3.500 | 3.678 | 160,633 | +0.13(+3.71%) |
Jan 05, 2005 | 3.492 | 3.601 | 3.485 | 3.547 | 164,748 | -0.05(-1.51%) |
Jan 04, 2005 | 3.678 | 3.686 | 3.492 | 3.601 | 259,513 | +0.00(+0.00%) |
Jan 03, 2005 | 3.578 | 3.678 | 3.554 | 3.601 | 128,227 | -0.01(-0.21%) |
Dec 31, 2004 | 3.655 | 3.663 | 3.609 | 3.609 | 115,576 | -0.05(-1.48%) |
Dec 30, 2004 | 3.647 | 3.671 | 3.640 | 3.663 | 172,267 | +0.02(+0.64%) |
Dec 29, 2004 | 3.578 | 3.671 | 3.578 | 3.640 | 69,733 | -0.05(-1.26%) |
Dec 28, 2004 | 3.578 | 3.709 | 3.578 | 3.686 | 186,859 | +0.11(+3.03%) |
Dec 27, 2004 | 3.492 | 3.624 | 3.469 | 3.578 | 62,501 | -0.04(-1.07%) |
Dec 23, 2004 | 3.647 | 3.647 | 3.492 | 3.616 | 96,464 | +0.13(+3.78%) |
Dec 22, 2004 | 3.531 | 3.655 | 3.485 | 3.485 | 163,744 | -0.12(-3.23%) |
Dec 21, 2004 | 3.578 | 3.640 | 3.523 | 3.601 | 159,999 | -0.03(-0.85%) |
Dec 20, 2004 | 3.400 | 3.640 | 3.392 | 3.632 | 213,848 | +0.15(+4.22%) |
Dec 17, 2004 | 3.454 | 3.508 | 3.423 | 3.485 | 127,715 | +0.09(+2.51%) |
Dec 16, 2004 | 3.492 | 3.531 | 3.400 | 3.400 | 192,541 | -0.16(-4.57%) |
Dec 15, 2004 | 3.640 | 3.640 | 3.523 | 3.562 | 129,393 | -0.03(-0.86%) |
Dec 14, 2004 | 3.624 | 3.640 | 3.554 | 3.593 | 111,960 | +0.03(+0.87%) |
Dec 13, 2004 | 3.640 | 3.640 | 3.523 | 3.562 | 107,440 | -0.02(-0.65%) |
Dec 10, 2004 | 3.547 | 3.624 | 3.477 | 3.585 | 78,127 | +0.08(+2.21%) |
Dec 09, 2004 | 3.485 | 3.562 | 3.438 | 3.508 | 78,772 | -0.10(-2.89%) |
Dec 08, 2004 | 3.531 | 3.624 | 3.469 | 3.612 | 118,675 | +0.17(+5.07%) |
Dec 07, 2004 | 3.492 | 3.516 | 3.438 | 3.438 | 145,665 | -0.02(-0.45%) |
Dec 06, 2004 | 3.438 | 3.632 | 3.438 | 3.454 | 138,950 | +0.01(+0.22%) |
Dec 03, 2004 | 3.562 | 3.640 | 3.446 | 3.446 | 168,651 | -0.14(-3.89%) |
Dec 02, 2004 | 3.585 | 3.779 | 3.570 | 3.585 | 83,421 | -0.09(-2.53%) |
Dec 01, 2004 | 3.523 | 3.763 | 3.485 | 3.678 | 125,519 | +0.19(+5.32%) |
Nov 30, 2004 | 3.523 | 3.554 | 3.485 | 3.492 | 95,043 | -0.09(-2.59%) |
Nov 29, 2004 | 3.485 | 3.640 | 3.485 | 3.585 | 86,004 | +0.04(+1.09%) |
Nov 26, 2004 | 3.492 | 3.593 | 3.492 | 3.547 | 13,688 | +0.03(+0.88%) |
Nov 24, 2004 | 3.616 | 3.616 | 3.492 | 3.516 | 71,799 | -0.05(-1.30%) |
Nov 23, 2004 | 3.570 | 3.601 | 3.477 | 3.562 | 320,514 | +0.07(+2.00%) |
Nov 22, 2004 | 3.446 | 3.585 | 3.446 | 3.492 | 123,066 | +0.00(+0.00%) |
Nov 19, 2004 | 3.492 | 3.609 | 3.469 | 3.492 | 122,808 | -0.09(-2.38%) |
Nov 18, 2004 | 3.500 | 3.609 | 3.485 | 3.578 | 87,037 | -0.02(-0.65%) |
Nov 17, 2004 | 3.640 | 3.679 | 3.469 | 3.601 | 312,895 | +0.07(+1.97%) |
Nov 16, 2004 | 3.500 | 3.632 | 3.454 | 3.531 | 320,902 | +0.05(+1.33%) |
Nov 15, 2004 | 3.407 | 3.500 | 3.407 | 3.485 | 247,036 | +0.03(+0.90%) |
Nov 12, 2004 | 3.415 | 3.454 | 3.369 | 3.454 | 79,031 | +0.03(+0.90%) |
Nov 11, 2004 | 3.446 | 3.446 | 3.376 | 3.423 | 94,010 | +0.02(+0.68%) |
Nov 10, 2004 | 3.400 | 3.469 | 3.322 | 3.400 | 116,222 | -0.05(-1.35%) |
Nov 09, 2004 | 3.446 | 3.469 | 3.307 | 3.446 | 212,557 | +0.03(+0.91%) |
Nov 08, 2004 | 3.461 | 3.547 | 3.376 | 3.415 | 232,702 | -0.05(-1.56%) |
Nov 05, 2004 | 3.345 | 3.477 | 3.098 | 3.469 | 771,585 | +0.23(+7.18%) |
Nov 04, 2004 | 3.105 | 3.291 | 3.105 | 3.237 | 232,315 | +0.05(+1.46%) |
Nov 03, 2004 | 3.175 | 3.198 | 3.074 | 3.190 | 828,018 | +0.03(+0.98%) |
Nov 02, 2004 | 3.121 | 3.206 | 3.090 | 3.159 | 288,230 | +0.08(+2.51%) |
Nov 01, 2004 | 3.175 | 3.214 | 3.036 | 3.082 | 139,853 | -0.03(-0.87%) |
Oct 29, 2004 | 3.059 | 3.167 | 3.028 | 3.109 | 1,580,233 | +0.02(+0.63%) |
Oct 28, 2004 | 3.090 | 3.260 | 3.012 | 3.090 | 1,628,401 | -0.12(-3.86%) |
Oct 27, 2004 | 3.098 | 3.214 | 2.718 | 3.214 | 2,733,415 | -0.43(-11.89%) |
Oct 26, 2004 | 3.895 | 3.895 | 3.616 | 3.647 | 190,346 | -0.22(-5.80%) |
Oct 25, 2004 | 3.678 | 3.872 | 3.671 | 3.872 | 204,163 | +0.21(+5.71%) |
Oct 22, 2004 | 3.810 | 3.880 | 3.663 | 3.663 | 138,562 | -0.19(-5.02%) |
Oct 21, 2004 | 3.833 | 3.864 | 3.686 | 3.856 | 209,587 | +0.02(+0.61%) |
Oct 20, 2004 | 3.663 | 3.833 | 3.663 | 3.833 | 52,041 | +0.07(+1.85%) |
Oct 19, 2004 | 3.949 | 3.957 | 3.717 | 3.763 | 105,891 | -0.15(-3.76%) |
Oct 18, 2004 | 3.802 | 3.949 | 3.756 | 3.911 | 71,412 | +0.06(+1.61%) |
Oct 15, 2004 | 3.709 | 3.911 | 3.663 | 3.849 | 143,986 | +0.19(+5.07%) |
Oct 14, 2004 | 3.678 | 3.794 | 3.593 | 3.663 | 249,877 | -0.12(-3.27%) |
Oct 13, 2004 | 3.942 | 3.980 | 3.678 | 3.787 | 903,045 | -0.05(-1.21%) |
Oct 12, 2004 | 3.787 | 3.965 | 3.702 | 3.833 | 74,898 | +0.00(+0.00%) |
Oct 11, 2004 | 3.903 | 3.903 | 3.787 | 3.833 | 157,803 | -0.07(-1.79%) |
Oct 08, 2004 | 4.042 | 4.127 | 3.802 | 3.903 | 155,866 | -0.19(-4.73%) |
Oct 07, 2004 | 4.104 | 4.158 | 3.864 | 4.096 | 123,324 | -0.01(-0.19%) |
Oct 06, 2004 | 4.120 | 4.182 | 4.065 | 4.104 | 138,950 | +0.01(+0.19%) |
Oct 05, 2004 | 4.104 | 4.174 | 4.065 | 4.096 | 133,138 | -0.02(-0.38%) |
Oct 04, 2004 | 4.151 | 4.251 | 4.065 | 4.112 | 192,541 | -0.03(-0.75%) |