Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 2.590 | 2.600 | 2.490 | 2.500 | 15,525 | -0.09(-3.47%) |
Nov 29, 2005 | 2.640 | 2.650 | 2.500 | 2.590 | 57,413 | +0.01(+0.39%) |
Nov 28, 2005 | 2.610 | 2.659 | 2.550 | 2.580 | 22,963 | -0.07(-2.64%) |
Nov 25, 2005 | 2.600 | 2.650 | 2.590 | 2.650 | 6,463 | -0.03(-1.16%) |
Nov 23, 2005 | 2.610 | 2.700 | 2.570 | 2.681 | 29,568 | +0.03(+1.17%) |
Nov 22, 2005 | 2.470 | 2.650 | 2.420 | 2.650 | 53,308 | +0.19(+7.55%) |
Nov 21, 2005 | 2.630 | 2.650 | 2.464 | 2.464 | 39,152 | -0.13(-4.86%) |
Nov 18, 2005 | 2.370 | 2.617 | 2.320 | 2.590 | 132,081 | +0.24(+10.40%) |
Nov 17, 2005 | 2.290 | 2.450 | 2.290 | 2.346 | 33,842 | +0.01(+0.26%) |
Nov 16, 2005 | 2.280 | 2.470 | 2.220 | 2.340 | 31,111 | +0.01(+0.43%) |
Nov 15, 2005 | 2.250 | 2.330 | 2.160 | 2.330 | 28,823 | -0.02(-0.85%) |
Nov 14, 2005 | 2.310 | 2.350 | 2.260 | 2.350 | 22,698 | +0.06(+2.62%) |
Nov 11, 2005 | 2.200 | 2.300 | 2.200 | 2.290 | 13,383 | +0.06(+2.69%) |
Nov 10, 2005 | 2.160 | 2.310 | 2.150 | 2.230 | 18,688 | -0.04(-1.76%) |
Nov 09, 2005 | 2.310 | 2.310 | 2.110 | 2.270 | 22,195 | -0.09(-3.81%) |
Nov 08, 2005 | 2.250 | 2.400 | 2.200 | 2.360 | 35,264 | +0.04(+1.72%) |
Nov 07, 2005 | 2.140 | 2.320 | 2.090 | 2.320 | 65,300 | +0.18(+8.41%) |
Nov 04, 2005 | 2.300 | 2.500 | 2.020 | 2.140 | 84,200 | -0.28(-11.57%) |
Nov 03, 2005 | 2.300 | 2.550 | 2.290 | 2.420 | 110,500 | +0.17(+7.56%) |
Nov 02, 2005 | 2.210 | 2.290 | 2.200 | 2.250 | 18,600 | +0.00(+0.00%) |
Nov 01, 2005 | 2.200 | 2.250 | 2.120 | 2.250 | 54,400 | +0.10(+4.65%) |
Oct 31, 2005 | 2.020 | 2.200 | 2.020 | 2.150 | 27,400 | +0.13(+6.44%) |
Oct 28, 2005 | 2.020 | 2.090 | 2.020 | 2.020 | 23,600 | -0.06(-2.88%) |
Oct 27, 2005 | 2.210 | 2.210 | 1.970 | 2.080 | 21,400 | -0.11(-5.02%) |
Oct 26, 2005 | 1.930 | 2.190 | 1.930 | 2.190 | 48,000 | +0.22(+11.17%) |
Oct 25, 2005 | 2.010 | 2.010 | 1.900 | 1.970 | 54,000 | -0.04(-1.99%) |
Oct 24, 2005 | 1.990 | 2.080 | 1.990 | 2.010 | 61,600 | -0.01(-0.50%) |
Oct 21, 2005 | 2.010 | 2.070 | 2.010 | 2.020 | 38,200 | -0.02(-0.98%) |
Oct 20, 2005 | 2.010 | 2.100 | 2.010 | 2.040 | 30,000 | -0.02(-0.97%) |
Oct 19, 2005 | 2.100 | 2.140 | 2.020 | 2.060 | 55,300 | -0.09(-4.19%) |
Oct 18, 2005 | 2.200 | 2.320 | 2.100 | 2.150 | 23,200 | +0.02(+0.94%) |
Oct 17, 2005 | 2.150 | 2.280 | 2.080 | 2.130 | 21,000 | -0.17(-7.39%) |
Oct 14, 2005 | 2.220 | 2.310 | 2.200 | 2.300 | 42,300 | +0.07(+3.14%) |
Oct 13, 2005 | 2.080 | 2.230 | 2.080 | 2.230 | 41,500 | +0.14(+6.70%) |
Oct 12, 2005 | 2.280 | 2.280 | 2.090 | 2.090 | 58,600 | -0.21(-9.13%) |
Oct 11, 2005 | 2.300 | 2.380 | 2.280 | 2.300 | 48,900 | -0.01(-0.43%) |
Oct 10, 2005 | 2.380 | 2.400 | 2.250 | 2.310 | 19,800 | -0.09(-3.75%) |
Oct 07, 2005 | 2.400 | 2.400 | 2.230 | 2.400 | 16,600 | +0.04(+1.69%) |
Oct 06, 2005 | 2.600 | 2.680 | 2.200 | 2.360 | 51,225 | -0.28(-10.61%) |
Oct 05, 2005 | 2.720 | 2.720 | 2.640 | 2.640 | 9,398 | -0.08(-2.94%) |
Oct 04, 2005 | 2.640 | 2.720 | 2.600 | 2.720 | 14,627 | +0.00(+0.00%) |
Oct 03, 2005 | 2.640 | 2.720 | 2.640 | 2.720 | 17,716 | +0.08(+3.03%) |
Sep 30, 2005 | 2.680 | 2.720 | 2.600 | 2.640 | 33,636 | -0.04(-1.49%) |
Sep 29, 2005 | 2.600 | 2.680 | 2.600 | 2.680 | 24,206 | +0.12(+4.69%) |
Sep 28, 2005 | 2.520 | 2.640 | 2.480 | 2.560 | 16,580 | +0.04(+1.59%) |
Sep 27, 2005 | 2.480 | 2.600 | 2.400 | 2.520 | 35,632 | +0.08(+3.28%) |
Sep 26, 2005 | 2.600 | 2.640 | 2.400 | 2.440 | 18,257 | -0.12(-4.69%) |
Sep 23, 2005 | 2.560 | 2.720 | 2.520 | 2.560 | 37,978 | -0.14(-5.11%) |
Sep 22, 2005 | 2.698 | 2.960 | 2.520 | 2.698 | 114,556 | -0.02(-0.81%) |
Sep 21, 2005 | 2.640 | 2.760 | 2.640 | 2.720 | 19,733 | +0.00(+0.00%) |
Sep 20, 2005 | 2.720 | 2.720 | 2.680 | 2.720 | 30,367 | -0.04(-1.45%) |
Sep 19, 2005 | 2.480 | 2.760 | 2.480 | 2.760 | 32,021 | +0.18(+6.98%) |
Sep 16, 2005 | 2.600 | 2.640 | 2.320 | 2.580 | 34,435 | +0.02(+0.78%) |
Sep 15, 2005 | 2.600 | 2.640 | 2.440 | 2.560 | 33,989 | -0.08(-3.03%) |
Sep 14, 2005 | 2.480 | 2.920 | 2.440 | 2.640 | 113,625 | +0.12(+4.76%) |
Sep 13, 2005 | 2.320 | 2.520 | 2.280 | 2.520 | 33,523 | +0.16(+6.78%) |
Sep 12, 2005 | 2.280 | 2.488 | 2.280 | 2.360 | 51,060 | +0.00(+0.00%) |
Sep 09, 2005 | 2.240 | 2.400 | 2.200 | 2.360 | 32,245 | +0.12(+5.36%) |
Sep 08, 2005 | 2.080 | 2.280 | 2.040 | 2.240 | 19,963 | +0.08(+3.70%) |
Sep 07, 2005 | 2.120 | 2.280 | 2.040 | 2.160 | 37,812 | +0.04(+1.89%) |
Sep 06, 2005 | 2.160 | 2.280 | 2.120 | 2.120 | 23,066 | -0.04(-1.85%) |
Sep 02, 2005 | 2.160 | 2.240 | 2.120 | 2.160 | 17,850 | +0.00(+0.00%) |
Sep 01, 2005 | 2.160 | 2.320 | 2.120 | 2.160 | 31,791 | +0.08(+3.85%) |
Aug 31, 2005 | 2.280 | 2.280 | 1.960 | 2.080 | 92,861 | -0.04(-2.07%) |
Aug 30, 2005 | 2.240 | 2.320 | 2.120 | 2.124 | 24,897 | -0.08(-3.45%) |
Aug 29, 2005 | 2.280 | 2.320 | 2.160 | 2.200 | 19,436 | -0.04(-1.79%) |
Aug 26, 2005 | 2.400 | 2.400 | 2.240 | 2.240 | 23,687 | -0.16(-6.67%) |
Aug 25, 2005 | 2.400 | 2.400 | 2.320 | 2.400 | 7,166 | +0.02(+0.67%) |
Aug 24, 2005 | 2.280 | 2.400 | 2.280 | 2.384 | 21,417 | +0.06(+2.76%) |
Aug 23, 2005 | 2.360 | 2.440 | 2.120 | 2.320 | 20,205 | -0.04(-1.69%) |
Aug 22, 2005 | 2.240 | 2.360 | 2.120 | 2.360 | 76,009 | +0.12(+5.36%) |
Aug 19, 2005 | 2.160 | 2.360 | 2.160 | 2.240 | 15,820 | +0.12(+5.68%) |
Aug 18, 2005 | 2.040 | 2.160 | 2.040 | 2.120 | 35,306 | -0.00(-0.02%) |
Aug 17, 2005 | 2.240 | 2.280 | 2.080 | 2.120 | 47,097 | -0.12(-5.36%) |
Aug 16, 2005 | 2.360 | 2.440 | 2.240 | 2.240 | 57,547 | +0.00(+0.00%) |
Aug 15, 2005 | 2.400 | 2.480 | 2.240 | 2.240 | 79,159 | -0.24(-9.68%) |
Aug 12, 2005 | 2.760 | 2.760 | 2.400 | 2.480 | 179,290 | -0.48(-16.22%) |
Aug 11, 2005 | 3.000 | 3.040 | 2.720 | 2.960 | 157,964 | +0.04(+1.37%) |
Aug 10, 2005 | 2.720 | 3.000 | 2.680 | 2.920 | 70,100 | +0.20(+7.35%) |
Aug 09, 2005 | 2.600 | 2.720 | 2.600 | 2.720 | 18,066 | +0.16(+6.25%) |
Aug 08, 2005 | 2.600 | 2.760 | 2.480 | 2.560 | 35,819 | -0.08(-3.03%) |
Aug 05, 2005 | 2.720 | 2.760 | 2.600 | 2.640 | 47,185 | +0.00(+0.00%) |
Aug 04, 2005 | 2.760 | 2.800 | 2.600 | 2.640 | 55,602 | +0.04(+1.54%) |
Aug 03, 2005 | 2.600 | 2.760 | 2.560 | 2.600 | 32,104 | +0.04(+1.58%) |
Aug 02, 2005 | 2.400 | 2.600 | 2.400 | 2.560 | 24,811 | +0.12(+4.90%) |
Aug 01, 2005 | 2.520 | 2.600 | 2.400 | 2.440 | 18,027 | -0.08(-3.17%) |
Jul 29, 2005 | 2.400 | 2.560 | 2.400 | 2.520 | 30,057 | +0.08(+3.28%) |
Jul 28, 2005 | 2.400 | 2.480 | 2.320 | 2.440 | 2,933 | +0.04(+1.67%) |
Jul 27, 2005 | 2.400 | 2.520 | 2.360 | 2.400 | 16,989 | -0.04(-1.64%) |
Jul 26, 2005 | 2.440 | 2.480 | 2.320 | 2.440 | 23,872 | +0.12(+5.17%) |
Jul 25, 2005 | 2.240 | 2.520 | 2.200 | 2.320 | 33,818 | +0.12(+5.45%) |
Jul 22, 2005 | 2.360 | 2.360 | 2.160 | 2.200 | 10,621 | -0.04(-1.79%) |
Jul 21, 2005 | 2.240 | 2.360 | 2.160 | 2.240 | 6,579 | +0.08(+3.70%) |
Jul 20, 2005 | 2.120 | 2.280 | 2.120 | 2.160 | 7,347 | +0.00(+0.00%) |
Jul 19, 2005 | 2.200 | 2.320 | 2.080 | 2.160 | 14,291 | -0.04(-1.82%) |
Jul 18, 2005 | 2.440 | 2.520 | 1.840 | 2.200 | 70,647 | -0.16(-6.78%) |
Jul 15, 2005 | 2.320 | 2.400 | 2.320 | 2.360 | 18,917 | +0.04(+1.72%) |
Jul 14, 2005 | 2.480 | 2.480 | 2.320 | 2.320 | 9,972 | -0.12(-4.92%) |
Jul 13, 2005 | 2.400 | 2.480 | 2.280 | 2.440 | 47,797 | +0.00(+0.00%) |
Jul 12, 2005 | 2.440 | 2.640 | 2.400 | 2.440 | 24,031 | -0.04(-1.61%) |
Jul 11, 2005 | 2.600 | 2.720 | 2.400 | 2.480 | 33,612 | -0.12(-4.62%) |
Jul 08, 2005 | 2.720 | 2.720 | 2.480 | 2.600 | 30,573 | +0.00(+0.00%) |
Jul 07, 2005 | 2.280 | 2.800 | 2.240 | 2.600 | 69,806 | -0.08(-2.99%) |
Jul 06, 2005 | 2.440 | 2.717 | 2.296 | 2.680 | 111,446 | +0.32(+13.56%) |
Jul 05, 2005 | 2.160 | 2.440 | 2.160 | 2.360 | 71,625 | +0.20(+9.26%) |
Jul 01, 2005 | 2.040 | 2.200 | 2.040 | 2.160 | 6,400 | +0.00(+0.00%) |
Jun 30, 2005 | 2.080 | 2.200 | 2.000 | 2.160 | 63,937 | +0.08(+3.85%) |
Jun 29, 2005 | 2.040 | 2.080 | 2.040 | 2.080 | 24,500 | +0.00(+0.00%) |
Jun 28, 2005 | 2.120 | 2.160 | 2.076 | 2.080 | 26,167 | -0.04(-1.89%) |
Jun 27, 2005 | 2.000 | 2.160 | 2.000 | 2.120 | 26,786 | +0.08(+3.92%) |
Jun 24, 2005 | 2.080 | 2.200 | 2.000 | 2.040 | 71,975 | +0.08(+4.08%) |
Jun 23, 2005 | 2.080 | 2.080 | 1.960 | 1.960 | 18,708 | -0.08(-3.92%) |
Jun 22, 2005 | 2.080 | 2.080 | 1.960 | 2.040 | 20,104 | +0.04(+2.00%) |
Jun 21, 2005 | 2.080 | 2.080 | 2.000 | 2.000 | 24,226 | +0.00(+0.00%) |
Jun 20, 2005 | 2.000 | 2.120 | 2.000 | 2.000 | 12,098 | -0.04(-1.96%) |
Jun 17, 2005 | 2.080 | 2.120 | 2.040 | 2.040 | 30,403 | +0.04(+2.00%) |
Jun 16, 2005 | 1.960 | 2.080 | 1.944 | 2.000 | 21,122 | +0.00(+0.00%) |
Jun 15, 2005 | 1.920 | 2.032 | 1.880 | 2.000 | 35,196 | +0.16(+8.46%) |
Jun 14, 2005 | 1.840 | 1.960 | 1.840 | 1.844 | 32,280 | -0.04(-1.91%) |
Jun 13, 2005 | 1.880 | 1.920 | 1.840 | 1.880 | 24,987 | +0.00(+0.00%) |
Jun 10, 2005 | 1.840 | 1.960 | 1.840 | 1.880 | 20,461 | +0.00(+0.00%) |
Jun 09, 2005 | 1.960 | 1.960 | 1.880 | 1.880 | 38,581 | -0.04(-2.08%) |
Jun 08, 2005 | 2.000 | 2.040 | 1.920 | 1.920 | 51,593 | -0.04(-2.04%) |
Jun 07, 2005 | 2.000 | 2.040 | 1.960 | 1.960 | 22,602 | +0.00(+0.00%) |
Jun 06, 2005 | 2.040 | 2.040 | 1.960 | 1.960 | 27,712 | +0.00(+0.00%) |
Jun 03, 2005 | 2.040 | 2.120 | 1.960 | 1.960 | 32,904 | -0.04(-2.00%) |
Jun 02, 2005 | 2.080 | 2.120 | 1.960 | 2.000 | 37,556 | -0.04(-1.96%) |
Jun 01, 2005 | 2.000 | 2.120 | 1.924 | 2.040 | 38,177 | +0.04(+2.00%) |
May 31, 2005 | 2.160 | 2.160 | 1.920 | 2.000 | 39,129 | -0.08(-3.85%) |
May 27, 2005 | 2.200 | 2.200 | 2.000 | 2.080 | 45,835 | +0.00(+0.00%) |
May 26, 2005 | 2.120 | 2.200 | 2.000 | 2.080 | 72,849 | +0.08(+4.00%) |
May 25, 2005 | 2.000 | 2.080 | 1.920 | 2.000 | 33,150 | +0.08(+4.17%) |
May 24, 2005 | 1.880 | 2.000 | 1.840 | 1.920 | 54,400 | +0.08(+4.35%) |
May 23, 2005 | 1.960 | 1.960 | 1.800 | 1.840 | 52,023 | +0.04(+2.22%) |
May 20, 2005 | 1.800 | 1.840 | 1.761 | 1.800 | 37,051 | +0.04(+2.27%) |
May 19, 2005 | 1.720 | 1.840 | 1.720 | 1.760 | 25,936 | +0.00(+0.00%) |
May 18, 2005 | 1.720 | 1.800 | 1.720 | 1.760 | 12,200 | +0.04(+2.33%) |
May 17, 2005 | 1.720 | 1.800 | 1.676 | 1.720 | 48,136 | +0.00(+0.00%) |
May 16, 2005 | 1.680 | 1.760 | 1.640 | 1.720 | 36,003 | +0.00(+0.00%) |
May 13, 2005 | 1.800 | 1.880 | 1.680 | 1.720 | 72,392 | -0.08(-4.44%) |
May 12, 2005 | 1.880 | 1.880 | 1.796 | 1.800 | 39,447 | -0.12(-6.25%) |
May 11, 2005 | 1.960 | 2.000 | 1.840 | 1.920 | 33,954 | +0.00(+0.00%) |
May 10, 2005 | 2.000 | 2.040 | 1.920 | 1.920 | 29,508 | +0.00(+0.00%) |
May 09, 2005 | 2.120 | 2.120 | 1.880 | 1.920 | 49,497 | +0.04(+2.13%) |
May 06, 2005 | 1.960 | 2.000 | 1.840 | 1.880 | 213,340 | -0.20(-9.62%) |
May 05, 2005 | 2.320 | 2.320 | 1.840 | 2.080 | 118,120 | -0.08(-3.70%) |
May 04, 2005 | 2.120 | 2.320 | 2.040 | 2.160 | 121,559 | +0.08(+3.85%) |
May 03, 2005 | 1.960 | 2.200 | 1.840 | 2.080 | 267,900 | +0.20(+10.64%) |
May 02, 2005 | 1.640 | 1.880 | 1.600 | 1.880 | 117,989 | +0.28(+17.50%) |
Apr 29, 2005 | 1.680 | 1.680 | 1.562 | 1.600 | 28,953 | +0.00(+0.00%) |
Apr 28, 2005 | 1.640 | 1.640 | 1.520 | 1.600 | 35,151 | -0.08(-4.53%) |
Apr 27, 2005 | 1.560 | 1.680 | 1.560 | 1.676 | 79,377 | -0.00(-0.24%) |
Apr 26, 2005 | 1.560 | 1.680 | 1.560 | 1.680 | 34,562 | +0.08(+5.00%) |
Apr 25, 2005 | 1.680 | 1.724 | 1.560 | 1.600 | 52,593 | +0.00(+0.00%) |
Apr 22, 2005 | 1.680 | 1.680 | 1.560 | 1.600 | 50,591 | -0.08(-4.76%) |
Apr 21, 2005 | 1.680 | 1.680 | 1.560 | 1.680 | 65,137 | +0.08(+5.00%) |
Apr 20, 2005 | 1.640 | 1.680 | 1.560 | 1.600 | 42,034 | +0.00(+0.00%) |
Apr 19, 2005 | 1.720 | 1.720 | 1.560 | 1.600 | 85,576 | -0.12(-6.98%) |
Apr 18, 2005 | 1.800 | 1.840 | 1.676 | 1.720 | 113,358 | -0.08(-4.44%) |
Apr 15, 2005 | 1.880 | 1.928 | 1.800 | 1.800 | 72,517 | +0.00(+0.00%) |
Apr 14, 2005 | 1.920 | 1.920 | 1.800 | 1.800 | 59,913 | +0.04(+2.27%) |
Apr 13, 2005 | 1.920 | 1.960 | 1.760 | 1.760 | 50,200 | -0.12(-6.38%) |
Apr 12, 2005 | 1.760 | 1.880 | 1.684 | 1.880 | 50,535 | +0.16(+9.30%) |
Apr 11, 2005 | 1.680 | 1.840 | 1.640 | 1.720 | 47,282 | +0.00(+0.00%) |
Apr 08, 2005 | 1.720 | 1.840 | 1.720 | 1.720 | 61,065 | -0.04(-2.27%) |
Apr 07, 2005 | 1.840 | 1.920 | 1.720 | 1.760 | 136,357 | -0.08(-4.35%) |
Apr 06, 2005 | 2.000 | 2.000 | 1.840 | 1.840 | 42,451 | -0.04(-2.13%) |
Apr 05, 2005 | 1.920 | 2.000 | 1.880 | 1.880 | 26,654 | -0.04(-2.08%) |
Apr 04, 2005 | 2.040 | 2.040 | 1.920 | 1.920 | 38,337 | -0.08(-4.00%) |
Apr 01, 2005 | 2.120 | 2.120 | 1.960 | 2.000 | 43,807 | +0.04(+2.04%) |
Mar 31, 2005 | 2.080 | 2.120 | 1.960 | 1.960 | 65,721 | -0.16(-7.55%) |
Mar 30, 2005 | 2.000 | 2.120 | 1.960 | 2.120 | 36,107 | +0.16(+8.16%) |
Mar 29, 2005 | 2.040 | 2.080 | 1.956 | 1.960 | 46,126 | -0.08(-3.92%) |
Mar 28, 2005 | 1.920 | 2.040 | 1.920 | 2.040 | 35,814 | +0.12(+6.25%) |
Mar 24, 2005 | 1.880 | 2.040 | 1.880 | 1.920 | 45,945 | +0.08(+4.35%) |
Mar 23, 2005 | 2.040 | 2.040 | 1.840 | 1.840 | 136,731 | -0.12(-6.12%) |
Mar 22, 2005 | 2.120 | 2.120 | 1.920 | 1.960 | 96,288 | -0.16(-7.55%) |
Mar 21, 2005 | 2.160 | 2.160 | 2.000 | 2.120 | 70,905 | +0.08(+3.92%) |
Mar 18, 2005 | 2.120 | 2.160 | 2.000 | 2.040 | 50,898 | -0.08(-3.77%) |
Mar 17, 2005 | 2.040 | 2.200 | 1.840 | 2.120 | 167,537 | +0.16(+8.16%) |
Mar 16, 2005 | 2.160 | 2.160 | 1.916 | 1.960 | 194,349 | -0.16(-7.55%) |
Mar 15, 2005 | 2.200 | 2.240 | 2.080 | 2.120 | 159,389 | -0.08(-3.64%) |
Mar 14, 2005 | 2.360 | 2.560 | 2.120 | 2.200 | 1,258,376 | -1.12(-33.73%) |
Mar 11, 2005 | 3.160 | 3.440 | 3.080 | 3.320 | 30,075 | +0.28(+9.21%) |
Mar 10, 2005 | 2.800 | 3.120 | 2.800 | 3.040 | 185,117 | +0.12(+4.11%) |
Mar 09, 2005 | 2.880 | 3.120 | 2.760 | 2.920 | 149,584 | +0.08(+2.82%) |
Mar 08, 2005 | 2.680 | 2.920 | 2.640 | 2.840 | 167,897 | +0.20(+7.58%) |
Mar 07, 2005 | 2.840 | 2.840 | 2.520 | 2.640 | 561,632 | -0.16(-5.71%) |
Mar 04, 2005 | 3.160 | 3.344 | 2.636 | 2.800 | 772,960 | -0.28(-9.09%) |
Mar 03, 2005 | 3.560 | 3.760 | 3.080 | 3.080 | 807,495 | -0.48(-13.48%) |
Mar 02, 2005 | 3.760 | 3.760 | 3.444 | 3.560 | 43,400 | -0.08(-2.20%) |
Mar 01, 2005 | 3.840 | 3.840 | 3.560 | 3.640 | 27,189 | -0.08(-2.15%) |
Feb 28, 2005 | 3.600 | 3.840 | 3.560 | 3.720 | 16,662 | +0.16(+4.49%) |
Feb 25, 2005 | 3.560 | 3.800 | 3.520 | 3.560 | 64,735 | -0.12(-3.26%) |
Feb 24, 2005 | 3.840 | 3.840 | 3.680 | 3.680 | 20,582 | -0.08(-2.13%) |
Feb 23, 2005 | 3.840 | 3.840 | 3.560 | 3.760 | 54,761 | +0.00(+0.00%) |
Feb 22, 2005 | 3.720 | 4.000 | 3.720 | 3.760 | 60,759 | -0.20(-5.05%) |
Feb 18, 2005 | 4.080 | 4.080 | 3.880 | 3.960 | 13,249 | -0.04(-1.10%) |
Feb 17, 2005 | 4.000 | 4.080 | 3.960 | 4.004 | 38,265 | -0.04(-0.89%) |
Feb 16, 2005 | 4.160 | 4.200 | 4.000 | 4.040 | 55,867 | +0.00(+0.00%) |
Feb 15, 2005 | 4.200 | 4.200 | 3.960 | 4.040 | 61,050 | -0.20(-4.72%) |
Feb 14, 2005 | 4.240 | 4.280 | 4.000 | 4.240 | 29,836 | +0.00(+0.00%) |
Feb 11, 2005 | 4.200 | 4.560 | 4.120 | 4.240 | 64,089 | +0.04(+0.95%) |
Feb 10, 2005 | 4.040 | 4.200 | 3.920 | 4.200 | 66,421 | +0.16(+3.96%) |
Feb 09, 2005 | 4.080 | 4.240 | 3.840 | 4.040 | 29,297 | +0.04(+1.00%) |
Feb 08, 2005 | 3.880 | 4.080 | 3.880 | 4.000 | 22,749 | +0.00(+0.00%) |
Feb 07, 2005 | 4.160 | 4.160 | 3.920 | 4.000 | 67,243 | -0.12(-2.91%) |
Feb 04, 2005 | 4.560 | 4.560 | 4.120 | 4.120 | 129,200 | -0.48(-10.43%) |
Feb 03, 2005 | 4.000 | 4.760 | 3.960 | 4.600 | 180,333 | +0.64(+16.16%) |
Feb 02, 2005 | 3.960 | 4.000 | 3.800 | 3.960 | 52,904 | +0.08(+2.06%) |
Feb 01, 2005 | 3.760 | 3.920 | 3.600 | 3.880 | 78,755 | +0.20(+5.43%) |
Jan 31, 2005 | 3.600 | 3.720 | 3.400 | 3.680 | 55,753 | +0.16(+4.55%) |
Jan 28, 2005 | 3.360 | 3.600 | 3.360 | 3.520 | 40,593 | +0.00(+0.00%) |
Jan 27, 2005 | 3.640 | 3.800 | 3.440 | 3.520 | 74,321 | -0.12(-3.30%) |
Jan 26, 2005 | 3.560 | 3.800 | 3.560 | 3.640 | 40,618 | -0.04(-1.09%) |
Jan 25, 2005 | 3.480 | 3.960 | 3.440 | 3.680 | 74,014 | +0.16(+4.55%) |
Jan 24, 2005 | 3.760 | 4.000 | 3.320 | 3.520 | 269,523 | -0.48(-12.00%) |
Jan 21, 2005 | 4.520 | 4.760 | 3.800 | 4.000 | 565,230 | -0.88(-18.03%) |
Jan 20, 2005 | 5.000 | 5.120 | 4.760 | 4.880 | 31,532 | -0.20(-3.94%) |
Jan 19, 2005 | 5.320 | 5.320 | 4.840 | 5.080 | 51,352 | +0.04(+0.79%) |
Jan 18, 2005 | 5.040 | 5.120 | 4.800 | 5.040 | 74,969 | +0.20(+4.13%) |
Jan 14, 2005 | 4.640 | 5.200 | 4.600 | 4.840 | 102,117 | +0.16(+3.42%) |
Jan 13, 2005 | 4.840 | 4.840 | 4.600 | 4.680 | 44,611 | -0.16(-3.31%) |
Jan 12, 2005 | 4.600 | 4.960 | 4.600 | 4.840 | 102,557 | +0.24(+5.22%) |
Jan 11, 2005 | 5.040 | 5.040 | 4.560 | 4.600 | 128,890 | -0.48(-9.45%) |
Jan 10, 2005 | 5.320 | 5.360 | 4.920 | 5.080 | 51,619 | -0.04(-0.78%) |
Jan 07, 2005 | 5.120 | 5.280 | 5.040 | 5.120 | 57,969 | -0.16(-3.03%) |
Jan 06, 2005 | 5.160 | 5.400 | 5.080 | 5.280 | 49,568 | +0.12(+2.33%) |
Jan 05, 2005 | 5.400 | 5.480 | 5.000 | 5.160 | 103,197 | -0.00(-0.08%) |
Jan 04, 2005 | 5.480 | 5.600 | 5.120 | 5.164 | 117,189 | -0.36(-6.45%) |
Jan 03, 2005 | 5.600 | 6.000 | 5.440 | 5.520 | 108,974 | -0.44(-7.38%) |
Dec 31, 2004 | 6.000 | 6.080 | 5.840 | 5.960 | 51,950 | +0.04(+0.68%) |
Dec 30, 2004 | 6.000 | 6.120 | 5.840 | 5.920 | 75,375 | -0.08(-1.33%) |
Dec 29, 2004 | 5.400 | 6.240 | 5.400 | 6.000 | 250,450 | +0.52(+9.49%) |
Dec 28, 2004 | 5.480 | 5.600 | 5.360 | 5.480 | 65,075 | +0.00(+0.00%) |
Dec 27, 2004 | 5.520 | 5.600 | 5.400 | 5.480 | 115,875 | -0.04(-0.72%) |
Dec 23, 2004 | 5.320 | 5.680 | 5.320 | 5.520 | 66,225 | +0.20(+3.76%) |
Dec 22, 2004 | 5.280 | 5.560 | 5.280 | 5.320 | 74,850 | -0.08(-1.48%) |
Dec 21, 2004 | 5.680 | 5.840 | 5.400 | 5.400 | 80,000 | -0.36(-6.25%) |
Dec 20, 2004 | 6.000 | 6.320 | 5.680 | 5.760 | 150,200 | -0.20(-3.36%) |
Dec 17, 2004 | 5.520 | 6.080 | 5.520 | 5.960 | 101,500 | +0.28(+4.93%) |
Dec 16, 2004 | 5.680 | 5.720 | 5.400 | 5.680 | 58,550 | +0.16(+2.90%) |
Dec 15, 2004 | 5.520 | 5.800 | 5.320 | 5.520 | 136,650 | +0.08(+1.47%) |
Dec 14, 2004 | 5.480 | 5.840 | 5.400 | 5.440 | 63,325 | -0.24(-4.23%) |
Dec 13, 2004 | 5.800 | 5.960 | 5.400 | 5.680 | 112,675 | -0.04(-0.70%) |
Dec 10, 2004 | 5.120 | 5.840 | 5.120 | 5.720 | 191,800 | +0.44(+8.33%) |
Dec 09, 2004 | 5.160 | 5.280 | 4.880 | 5.280 | 128,850 | +0.04(+0.76%) |
Dec 08, 2004 | 5.520 | 5.520 | 4.840 | 5.240 | 110,650 | -0.24(-4.38%) |
Dec 07, 2004 | 6.120 | 6.160 | 5.400 | 5.480 | 277,300 | -0.68(-11.04%) |
Dec 06, 2004 | 6.440 | 6.800 | 6.156 | 6.160 | 159,000 | +0.04(+0.65%) |
Dec 03, 2004 | 6.680 | 6.960 | 6.000 | 6.120 | 647,950 | +0.16(+2.68%) |
Dec 02, 2004 | 5.200 | 5.960 | 5.040 | 5.960 | 492,225 | +0.96(+19.20%) |