Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.81 | 25.88 | 24.50 | 25.87 | 710,081 | +1.28(+5.21%) |
Aug 30, 2005 | 24.49 | 24.95 | 24.02 | 24.59 | 603,456 | +0.19(+0.78%) |
Aug 29, 2005 | 22.92 | 24.89 | 22.92 | 24.40 | 907,306 | +0.79(+3.35%) |
Aug 26, 2005 | 23.40 | 23.75 | 22.75 | 23.61 | 666,712 | +0.39(+1.68%) |
Aug 25, 2005 | 23.23 | 23.99 | 22.35 | 23.22 | 1,037,608 | -0.23(-0.98%) |
Aug 24, 2005 | 24.75 | 24.92 | 23.30 | 23.45 | 887,217 | -1.40(-5.63%) |
Aug 23, 2005 | 25.73 | 25.88 | 24.78 | 24.85 | 460,912 | -0.65(-2.55%) |
Aug 22, 2005 | 25.25 | 25.73 | 24.75 | 25.50 | 568,961 | +0.75(+3.03%) |
Aug 19, 2005 | 24.45 | 25.36 | 24.23 | 24.75 | 454,801 | +0.25(+1.02%) |
Aug 18, 2005 | 25.01 | 25.15 | 23.80 | 24.50 | 743,109 | -0.80(-3.16%) |
Aug 17, 2005 | 26.39 | 26.51 | 24.35 | 25.30 | 710,475 | -1.28(-4.82%) |
Aug 16, 2005 | 27.39 | 27.57 | 26.31 | 26.58 | 497,025 | -0.81(-2.96%) |
Aug 15, 2005 | 26.38 | 27.74 | 26.12 | 27.39 | 913,482 | +1.27(+4.86%) |
Aug 12, 2005 | 26.23 | 26.94 | 25.85 | 26.12 | 458,603 | -0.31(-1.17%) |
Aug 11, 2005 | 25.86 | 26.70 | 25.22 | 26.43 | 679,661 | +0.76(+2.96%) |
Aug 10, 2005 | 24.71 | 26.73 | 24.71 | 25.67 | 1,137,983 | +1.05(+4.26%) |
Aug 09, 2005 | 26.69 | 26.69 | 24.25 | 24.62 | 1,028,668 | -1.68(-6.39%) |
Aug 08, 2005 | 27.15 | 27.17 | 25.10 | 26.30 | 1,080,694 | -0.50(-1.87%) |
Aug 05, 2005 | 27.70 | 28.15 | 26.61 | 26.80 | 606,344 | -0.80(-2.90%) |
Aug 04, 2005 | 28.34 | 28.75 | 27.22 | 27.60 | 667,740 | -0.68(-2.40%) |
Aug 03, 2005 | 27.10 | 29.00 | 26.91 | 28.28 | 1,444,362 | +1.08(+3.97%) |
Aug 02, 2005 | 27.90 | 28.10 | 26.43 | 27.20 | 985,033 | -0.80(-2.86%) |
Aug 01, 2005 | 28.39 | 28.73 | 27.43 | 28.00 | 2,370,913 | +1.25(+4.67%) |
Jul 29, 2005 | 24.70 | 26.89 | 24.70 | 26.75 | 1,401,402 | +1.95(+7.86%) |
Jul 28, 2005 | 25.59 | 25.59 | 24.32 | 24.80 | 808,179 | -0.25(-1.00%) |
Jul 27, 2005 | 24.88 | 25.50 | 24.56 | 25.05 | 1,312,899 | +0.58(+2.37%) |
Jul 26, 2005 | 24.08 | 25.00 | 23.40 | 24.47 | 2,718,977 | +0.47(+1.96%) |
Jul 25, 2005 | 20.02 | 24.96 | 20.02 | 24.00 | 7,171,939 | +4.01(+20.06%) |
Jul 22, 2005 | 19.78 | 20.36 | 19.10 | 19.99 | 478,993 | +0.21(+1.06%) |
Jul 21, 2005 | 21.52 | 22.15 | 19.03 | 19.78 | 1,481,390 | -1.37(-6.48%) |
Jul 20, 2005 | 19.98 | 21.15 | 19.60 | 21.15 | 927,620 | +1.01(+5.01%) |
Jul 19, 2005 | 19.52 | 20.14 | 19.40 | 20.14 | 570,728 | +0.89(+4.62%) |
Jul 18, 2005 | 18.51 | 19.50 | 18.25 | 19.25 | 631,332 | +0.74(+4.00%) |
Jul 15, 2005 | 19.74 | 19.74 | 17.88 | 18.51 | 721,980 | -0.84(-4.34%) |
Jul 14, 2005 | 19.68 | 19.90 | 19.05 | 19.35 | 510,469 | -0.06(-0.31%) |
Jul 13, 2005 | 20.02 | 20.37 | 19.20 | 19.41 | 576,610 | -0.58(-2.90%) |
Jul 12, 2005 | 21.13 | 21.24 | 19.80 | 19.99 | 846,208 | -0.90(-4.31%) |
Jul 11, 2005 | 19.65 | 21.10 | 19.59 | 20.89 | 1,404,835 | +1.42(+7.29%) |
Jul 08, 2005 | 19.80 | 20.14 | 19.25 | 19.47 | 417,910 | +0.05(+0.26%) |
Jul 07, 2005 | 18.89 | 19.77 | 18.68 | 19.42 | 495,659 | -0.30(-1.52%) |
Jul 06, 2005 | 20.06 | 20.34 | 19.15 | 19.72 | 1,025,916 | -0.32(-1.60%) |
Jul 05, 2005 | 18.12 | 20.23 | 18.12 | 20.04 | 2,342,400 | +2.16(+12.08%) |
Jul 01, 2005 | 16.00 | 17.88 | 15.95 | 17.88 | 1,304,200 | +1.89(+11.82%) |
Jun 30, 2005 | 17.42 | 17.42 | 15.90 | 15.99 | 980,803 | -1.24(-7.20%) |
Jun 29, 2005 | 18.26 | 18.26 | 17.10 | 17.23 | 531,683 | -0.70(-3.90%) |
Jun 28, 2005 | 17.60 | 18.31 | 17.44 | 17.93 | 923,834 | +0.37(+2.11%) |
Jun 27, 2005 | 18.50 | 18.58 | 16.55 | 17.56 | 1,167,121 | -0.69(-3.78%) |
Jun 24, 2005 | 18.78 | 19.07 | 17.68 | 18.25 | 1,039,742 | +0.25(+1.39%) |
Jun 23, 2005 | 20.89 | 20.89 | 17.32 | 18.00 | 2,522,699 | -2.70(-13.04%) |
Jun 22, 2005 | 20.69 | 21.25 | 20.33 | 20.70 | 618,657 | +0.13(+0.63%) |
Jun 21, 2005 | 20.50 | 21.62 | 20.40 | 20.57 | 766,293 | +0.24(+1.18%) |
Jun 20, 2005 | 20.90 | 21.14 | 20.30 | 20.33 | 585,488 | -0.70(-3.33%) |
Jun 17, 2005 | 21.71 | 22.48 | 20.77 | 21.03 | 821,795 | -0.51(-2.37%) |
Jun 16, 2005 | 21.98 | 23.17 | 21.05 | 21.54 | 1,760,953 | +0.18(+0.84%) |
Jun 15, 2005 | 20.92 | 21.63 | 20.46 | 21.36 | 671,783 | +0.75(+3.64%) |
Jun 14, 2005 | 20.90 | 21.44 | 20.11 | 20.61 | 780,008 | -0.34(-1.62%) |
Jun 13, 2005 | 21.75 | 22.09 | 20.60 | 20.95 | 810,540 | -0.83(-3.81%) |
Jun 10, 2005 | 21.30 | 22.39 | 21.14 | 21.78 | 830,986 | +0.42(+1.97%) |
Jun 09, 2005 | 21.56 | 21.88 | 20.20 | 21.36 | 925,548 | +0.08(+0.38%) |
Jun 08, 2005 | 22.35 | 22.99 | 20.53 | 21.28 | 1,046,010 | -0.91(-4.10%) |
Jun 07, 2005 | 23.25 | 23.38 | 21.80 | 22.19 | 1,485,730 | -0.81(-3.52%) |
Jun 06, 2005 | 20.78 | 23.00 | 20.42 | 23.00 | 3,184,790 | +2.87(+14.26%) |
Jun 03, 2005 | 19.80 | 20.20 | 18.60 | 20.13 | 1,007,471 | +0.53(+2.70%) |
Jun 02, 2005 | 20.35 | 20.65 | 19.15 | 19.60 | 825,422 | -0.42(-2.10%) |
Jun 01, 2005 | 21.05 | 21.40 | 19.61 | 20.02 | 1,005,503 | -0.90(-4.30%) |
May 31, 2005 | 21.44 | 21.66 | 20.05 | 20.92 | 1,000,704 | -0.46(-2.15%) |
May 27, 2005 | 21.95 | 21.95 | 20.85 | 21.38 | 669,418 | -0.12(-0.56%) |
May 26, 2005 | 21.03 | 21.65 | 21.00 | 21.50 | 991,133 | +0.88(+4.27%) |
May 25, 2005 | 20.69 | 21.11 | 20.31 | 20.62 | 750,768 | +0.20(+0.98%) |
May 24, 2005 | 19.10 | 21.24 | 19.00 | 20.42 | 2,390,000 | +1.13(+5.86%) |
May 23, 2005 | 19.70 | 19.98 | 18.80 | 19.29 | 1,102,944 | -0.13(-0.67%) |
May 20, 2005 | 19.74 | 20.30 | 19.28 | 19.42 | 1,698,725 | +0.14(+0.73%) |
May 19, 2005 | 18.23 | 20.00 | 17.61 | 19.28 | 2,622,988 | +1.28(+7.11%) |
May 18, 2005 | 19.02 | 19.35 | 17.80 | 18.00 | 2,295,300 | -0.87(-4.61%) |
May 17, 2005 | 17.37 | 19.23 | 17.14 | 18.87 | 3,494,912 | +1.03(+5.77%) |
May 16, 2005 | 15.39 | 17.87 | 15.35 | 17.84 | 2,279,102 | +2.32(+14.95%) |
May 13, 2005 | 15.98 | 15.98 | 15.10 | 15.52 | 600,871 | -0.08(-0.51%) |
May 12, 2005 | 16.34 | 16.64 | 15.35 | 15.60 | 875,275 | -0.57(-3.53%) |
May 11, 2005 | 16.44 | 16.44 | 15.30 | 16.17 | 978,209 | +0.01(+0.06%) |
May 10, 2005 | 16.91 | 17.50 | 15.66 | 16.16 | 2,087,623 | -0.49(-2.94%) |
May 09, 2005 | 14.75 | 16.65 | 14.59 | 16.65 | 2,436,109 | +2.21(+15.30%) |
May 06, 2005 | 14.60 | 14.80 | 14.30 | 14.44 | 385,989 | +0.16(+1.12%) |
May 05, 2005 | 14.81 | 14.90 | 14.00 | 14.28 | 542,503 | -0.37(-2.53%) |
May 04, 2005 | 15.10 | 15.49 | 14.26 | 14.65 | 1,147,098 | +0.03(+0.21%) |
May 03, 2005 | 14.25 | 15.20 | 13.55 | 14.62 | 1,444,034 | +0.53(+3.76%) |
May 02, 2005 | 15.30 | 15.70 | 13.88 | 14.09 | 1,542,467 | -0.99(-6.56%) |
Apr 29, 2005 | 15.97 | 15.97 | 14.85 | 15.08 | 921,267 | -0.12(-0.79%) |
Apr 28, 2005 | 15.31 | 15.90 | 14.80 | 15.20 | 803,195 | -0.25(-1.62%) |
Apr 27, 2005 | 14.50 | 16.18 | 14.12 | 15.45 | 2,220,501 | +0.45(+3.00%) |
Apr 26, 2005 | 16.42 | 17.00 | 14.80 | 15.00 | 2,599,302 | -1.39(-8.48%) |
Apr 25, 2005 | 16.38 | 17.37 | 15.91 | 16.39 | 3,411,849 | +0.48(+3.02%) |
Apr 22, 2005 | 15.24 | 16.99 | 14.36 | 15.91 | 4,148,920 | +0.61(+3.99%) |
Apr 21, 2005 | 11.38 | 15.65 | 11.28 | 15.30 | 5,802,830 | +4.56(+42.46%) |
Apr 20, 2005 | 11.50 | 12.25 | 10.50 | 10.74 | 811,321 | -0.66(-5.79%) |
Apr 19, 2005 | 10.84 | 12.00 | 10.84 | 11.40 | 1,008,452 | +0.65(+6.05%) |
Apr 18, 2005 | 12.60 | 12.60 | 10.27 | 10.75 | 1,149,901 | -1.90(-15.02%) |
Apr 15, 2005 | 12.92 | 13.13 | 12.62 | 12.65 | 400,721 | -0.44(-3.36%) |
Apr 14, 2005 | 13.75 | 13.86 | 12.70 | 13.09 | 745,850 | -0.28(-2.09%) |
Apr 13, 2005 | 13.00 | 13.86 | 12.31 | 13.37 | 1,135,155 | +0.42(+3.24%) |
Apr 12, 2005 | 13.94 | 13.94 | 11.85 | 12.95 | 2,814,578 | -1.06(-7.57%) |
Apr 11, 2005 | 15.21 | 15.53 | 13.67 | 14.01 | 1,973,818 | -1.68(-10.71%) |
Apr 08, 2005 | 15.65 | 16.20 | 15.10 | 15.69 | 839,821 | -0.26(-1.63%) |
Apr 07, 2005 | 16.63 | 16.80 | 15.02 | 15.95 | 2,499,372 | -0.50(-3.04%) |
Apr 06, 2005 | 15.10 | 16.88 | 15.01 | 16.45 | 2,711,566 | +1.49(+9.96%) |
Apr 05, 2005 | 13.90 | 15.09 | 13.62 | 14.96 | 1,324,844 | +1.29(+9.44%) |
Apr 04, 2005 | 12.80 | 13.70 | 12.68 | 13.67 | 1,323,437 | +1.02(+8.06%) |
Apr 01, 2005 | 12.62 | 12.89 | 12.16 | 12.65 | 635,620 | -0.34(-2.62%) |
Mar 31, 2005 | 13.18 | 13.48 | 12.50 | 12.99 | 1,044,697 | -0.06(-0.46%) |
Mar 30, 2005 | 12.56 | 13.16 | 12.15 | 13.05 | 980,113 | +0.91(+7.50%) |
Mar 29, 2005 | 12.01 | 12.71 | 11.65 | 12.14 | 969,893 | +0.38(+3.23%) |
Mar 28, 2005 | 11.86 | 12.54 | 11.44 | 11.76 | 1,004,630 | +0.20(+1.73%) |
Mar 24, 2005 | 11.45 | 11.75 | 11.12 | 11.56 | 636,120 | +0.06(+0.52%) |
Mar 23, 2005 | 11.35 | 12.35 | 10.75 | 11.50 | 1,748,699 | +0.09(+0.79%) |
Mar 22, 2005 | 10.65 | 11.90 | 10.26 | 11.41 | 2,132,849 | +1.78(+18.48%) |
Mar 21, 2005 | 10.00 | 10.00 | 9.200 | 9.630 | 235,694 | -0.16(-1.63%) |
Mar 18, 2005 | 10.00 | 10.10 | 9.020 | 9.790 | 542,880 | -0.13(-1.31%) |
Mar 17, 2005 | 10.03 | 10.08 | 9.680 | 9.920 | 360,587 | -0.08(-0.80%) |
Mar 16, 2005 | 10.06 | 10.58 | 9.550 | 10.00 | 1,181,226 | -0.21(-2.06%) |
Mar 15, 2005 | 9.000 | 10.30 | 8.800 | 10.21 | 2,162,550 | +1.59(+18.45%) |
Mar 14, 2005 | 8.450 | 8.990 | 8.450 | 8.620 | 339,291 | +0.14(+1.65%) |
Mar 11, 2005 | 9.190 | 9.430 | 8.411 | 8.480 | 801,335 | -0.44(-4.93%) |
Mar 10, 2005 | 7.550 | 8.970 | 7.550 | 8.920 | 1,298,705 | +1.25(+16.30%) |
Mar 09, 2005 | 8.090 | 8.330 | 7.510 | 7.670 | 708,800 | -0.58(-7.03%) |
Mar 08, 2005 | 9.450 | 9.450 | 7.930 | 8.250 | 742,398 | -0.85(-9.34%) |
Mar 07, 2005 | 8.790 | 9.570 | 8.650 | 9.100 | 754,404 | +0.47(+5.45%) |
Mar 04, 2005 | 8.910 | 8.910 | 8.461 | 8.630 | 204,487 | -0.17(-1.93%) |
Mar 03, 2005 | 9.360 | 9.360 | 8.370 | 8.800 | 730,295 | -0.30(-3.30%) |
Mar 02, 2005 | 8.550 | 9.480 | 8.330 | 9.100 | 1,886,006 | +0.77(+9.24%) |
Mar 01, 2005 | 8.160 | 8.740 | 7.900 | 8.330 | 1,163,155 | +0.45(+5.71%) |
Feb 28, 2005 | 7.430 | 8.170 | 7.300 | 7.880 | 758,467 | +0.58(+7.95%) |
Feb 25, 2005 | 6.950 | 7.350 | 6.820 | 7.300 | 253,451 | +0.32(+4.58%) |
Feb 24, 2005 | 6.810 | 6.990 | 6.620 | 6.980 | 273,917 | +0.11(+1.60%) |
Feb 23, 2005 | 7.280 | 7.390 | 6.800 | 6.870 | 325,824 | -0.44(-6.01%) |
Feb 22, 2005 | 7.300 | 7.420 | 7.150 | 7.309 | 257,145 | +0.11(+1.51%) |
Feb 18, 2005 | 7.110 | 7.630 | 6.800 | 7.200 | 785,696 | +0.21(+3.00%) |
Feb 17, 2005 | 6.750 | 7.150 | 6.750 | 6.990 | 267,768 | +0.17(+2.49%) |
Feb 16, 2005 | 6.950 | 6.950 | 6.530 | 6.820 | 348,502 | +0.11(+1.64%) |
Feb 15, 2005 | 7.010 | 7.180 | 6.560 | 6.710 | 724,973 | -0.36(-5.09%) |
Feb 14, 2005 | 7.100 | 7.550 | 7.010 | 7.070 | 530,834 | -0.28(-3.81%) |
Feb 11, 2005 | 7.750 | 7.970 | 6.860 | 7.350 | 682,558 | -0.39(-5.04%) |
Feb 10, 2005 | 8.050 | 8.150 | 7.740 | 7.740 | 261,691 | -0.20(-2.52%) |
Feb 09, 2005 | 7.850 | 8.230 | 7.680 | 7.940 | 456,636 | -0.05(-0.63%) |
Feb 08, 2005 | 8.270 | 8.400 | 7.800 | 7.990 | 680,938 | -0.09(-1.13%) |
Feb 07, 2005 | 8.550 | 8.550 | 8.000 | 8.081 | 1,098,197 | +0.33(+4.27%) |
Feb 04, 2005 | 8.140 | 8.640 | 7.600 | 7.750 | 1,495,426 | -0.45(-5.49%) |
Feb 03, 2005 | 7.390 | 8.470 | 7.250 | 8.200 | 3,784,601 | +1.00(+13.89%) |
Feb 02, 2005 | 7.150 | 7.400 | 6.850 | 7.200 | 712,815 | +0.03(+0.42%) |
Feb 01, 2005 | 7.600 | 7.849 | 7.050 | 7.170 | 1,205,807 | -0.33(-4.40%) |
Jan 31, 2005 | 7.090 | 7.740 | 6.800 | 7.500 | 1,569,456 | +0.53(+7.60%) |
Jan 28, 2005 | 6.920 | 7.340 | 6.720 | 6.970 | 751,671 | -0.09(-1.27%) |
Jan 27, 2005 | 6.600 | 7.690 | 6.530 | 7.060 | 1,635,458 | +0.49(+7.46%) |
Jan 26, 2005 | 7.020 | 7.240 | 6.500 | 6.570 | 1,145,527 | -0.49(-6.94%) |
Jan 25, 2005 | 7.860 | 8.120 | 6.850 | 7.060 | 2,814,358 | -0.93(-11.64%) |
Jan 24, 2005 | 6.410 | 8.050 | 6.200 | 7.990 | 3,473,590 | +1.61(+25.24%) |
Jan 21, 2005 | 7.050 | 7.530 | 6.050 | 6.380 | 3,468,031 | -0.44(-6.45%) |
Jan 20, 2005 | 4.490 | 7.170 | 4.360 | 6.820 | 4,899,013 | +2.42(+55.00%) |
Jan 19, 2005 | 4.450 | 4.500 | 4.350 | 4.400 | 186,800 | +0.03(+0.69%) |
Jan 18, 2005 | 4.180 | 4.450 | 4.130 | 4.370 | 207,820 | +0.26(+6.33%) |
Jan 14, 2005 | 3.790 | 4.110 | 3.751 | 4.110 | 100,311 | +0.34(+9.02%) |
Jan 13, 2005 | 3.730 | 3.800 | 3.650 | 3.770 | 15,492 | +0.02(+0.53%) |
Jan 12, 2005 | 3.800 | 3.800 | 3.600 | 3.750 | 47,650 | +0.04(+1.08%) |
Jan 11, 2005 | 3.700 | 3.750 | 3.600 | 3.710 | 27,891 | +0.00(+0.00%) |
Jan 10, 2005 | 3.650 | 3.850 | 3.600 | 3.710 | 61,995 | -0.01(-0.27%) |
Jan 07, 2005 | 3.800 | 3.940 | 3.660 | 3.720 | 42,305 | -0.13(-3.38%) |
Jan 06, 2005 | 3.570 | 4.000 | 3.570 | 3.850 | 46,167 | -0.04(-1.03%) |
Jan 05, 2005 | 3.900 | 4.150 | 3.800 | 3.890 | 78,869 | -0.15(-3.69%) |
Jan 04, 2005 | 4.190 | 4.190 | 3.420 | 4.039 | 238,614 | -0.11(-2.67%) |
Jan 03, 2005 | 4.280 | 4.280 | 4.010 | 4.150 | 65,320 | -0.03(-0.72%) |
Dec 31, 2004 | 4.140 | 4.180 | 4.010 | 4.180 | 80,200 | +0.04(+0.97%) |
Dec 30, 2004 | 4.200 | 4.390 | 4.000 | 4.140 | 115,500 | -0.25(-5.69%) |
Dec 29, 2004 | 4.550 | 4.586 | 4.070 | 4.390 | 170,100 | -0.12(-2.66%) |
Dec 28, 2004 | 4.350 | 4.520 | 4.350 | 4.510 | 219,300 | +0.16(+3.68%) |
Dec 27, 2004 | 4.300 | 4.470 | 4.250 | 4.350 | 254,500 | +0.10(+2.35%) |
Dec 23, 2004 | 4.110 | 4.250 | 3.770 | 4.250 | 323,200 | +0.14(+3.41%) |
Dec 22, 2004 | 3.870 | 4.240 | 3.800 | 4.110 | 339,100 | +0.22(+5.66%) |
Dec 21, 2004 | 3.640 | 4.080 | 3.500 | 3.890 | 334,300 | +0.20(+5.42%) |
Dec 20, 2004 | 3.480 | 3.690 | 3.480 | 3.690 | 53,900 | +0.07(+1.93%) |
Dec 17, 2004 | 3.600 | 3.690 | 3.500 | 3.620 | 76,300 | -0.09(-2.43%) |
Dec 16, 2004 | 3.690 | 3.780 | 3.530 | 3.710 | 67,000 | +0.00(+0.00%) |
Dec 15, 2004 | 3.500 | 3.790 | 3.370 | 3.710 | 132,000 | +0.06(+1.64%) |
Dec 14, 2004 | 3.520 | 3.650 | 3.500 | 3.650 | 72,500 | +0.05(+1.36%) |
Dec 13, 2004 | 3.700 | 3.700 | 3.360 | 3.601 | 87,300 | +0.05(+1.44%) |
Dec 10, 2004 | 3.510 | 3.720 | 3.500 | 3.550 | 110,800 | -0.07(-1.93%) |
Dec 09, 2004 | 3.460 | 3.850 | 3.210 | 3.620 | 420,700 | +0.13(+3.72%) |
Dec 08, 2004 | 4.100 | 4.320 | 3.490 | 3.490 | 1,263,900 | +0.17(+5.12%) |
Dec 07, 2004 | 2.740 | 3.700 | 2.623 | 3.320 | 1,079,100 | +0.58(+21.17%) |
Dec 06, 2004 | 2.690 | 2.769 | 2.690 | 2.740 | 2,500 | +0.00(+0.00%) |
Dec 03, 2004 | 2.740 | 2.740 | 2.730 | 2.740 | 14,400 | -0.06(-2.14%) |
Dec 02, 2004 | 2.740 | 2.900 | 2.740 | 2.800 | 21,300 | +0.07(+2.56%) |
Dec 01, 2004 | 2.790 | 2.870 | 2.730 | 2.730 | 16,000 | -0.10(-3.53%) |
Nov 30, 2004 | 2.660 | 2.900 | 2.660 | 2.830 | 30,500 | +0.09(+3.28%) |
Nov 29, 2004 | 2.711 | 2.740 | 2.670 | 2.740 | 15,500 | +0.03(+1.11%) |
Nov 26, 2004 | 2.740 | 2.740 | 2.710 | 2.710 | 3,800 | +0.00(+0.00%) |
Nov 24, 2004 | 2.710 | 2.770 | 2.710 | 2.710 | 6,700 | +0.02(+0.74%) |
Nov 23, 2004 | 2.610 | 2.770 | 2.610 | 2.690 | 24,400 | +0.07(+2.67%) |
Nov 22, 2004 | 2.550 | 2.660 | 2.550 | 2.620 | 16,900 | -0.01(-0.38%) |
Nov 19, 2004 | 2.430 | 2.630 | 2.430 | 2.630 | 18,400 | +0.10(+3.95%) |
Nov 18, 2004 | 2.470 | 2.560 | 2.460 | 2.530 | 9,300 | -0.02(-0.75%) |
Nov 17, 2004 | 2.600 | 2.600 | 2.480 | 2.549 | 6,800 | -0.03(-1.20%) |
Nov 16, 2004 | 2.600 | 2.600 | 2.500 | 2.580 | 10,800 | +0.00(+0.00%) |
Nov 15, 2004 | 2.600 | 2.610 | 2.530 | 2.580 | 6,400 | -0.02(-0.77%) |
Nov 12, 2004 | 2.520 | 2.610 | 2.520 | 2.600 | 8,900 | +0.03(+1.17%) |
Nov 11, 2004 | 2.540 | 2.570 | 2.480 | 2.570 | 27,900 | +0.05(+1.98%) |
Nov 10, 2004 | 2.540 | 2.550 | 2.400 | 2.520 | 12,400 | +0.10(+4.13%) |
Nov 09, 2004 | 2.461 | 2.600 | 2.360 | 2.420 | 26,300 | -0.04(-1.67%) |
Nov 08, 2004 | 2.590 | 2.590 | 2.399 | 2.461 | 12,100 | -0.10(-3.87%) |
Nov 05, 2004 | 2.340 | 2.610 | 2.340 | 2.560 | 8,900 | +0.21(+8.94%) |
Nov 04, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | +0.00(+0.00%) |
Nov 03, 2004 | 2.300 | 2.361 | 2.300 | 2.350 | 10,600 | +0.01(+0.38%) |
Nov 02, 2004 | 2.380 | 2.380 | 2.330 | 2.341 | 1,700 | +0.01(+0.47%) |
Nov 01, 2004 | 2.070 | 2.390 | 2.070 | 2.330 | 12,000 | -0.05(-2.10%) |
Oct 29, 2004 | 2.400 | 2.400 | 2.310 | 2.380 | 11,100 | -0.02(-0.83%) |
Oct 28, 2004 | 2.311 | 2.410 | 2.020 | 2.400 | 30,300 | +0.00(+0.00%) |
Oct 27, 2004 | 2.440 | 2.440 | 2.300 | 2.400 | 3,400 | +0.09(+3.85%) |
Oct 26, 2004 | 2.311 | 2.311 | 2.311 | 2.311 | 100 | -0.03(-1.24%) |
Oct 25, 2004 | 2.510 | 2.510 | 2.250 | 2.340 | 10,600 | -0.01(-0.43%) |
Oct 22, 2004 | 2.430 | 2.430 | 2.300 | 2.350 | 2,200 | -0.21(-8.20%) |
Oct 21, 2004 | 2.400 | 2.600 | 2.400 | 2.560 | 13,500 | +0.15(+6.18%) |
Oct 20, 2004 | 2.450 | 2.451 | 2.410 | 2.411 | 7,300 | -0.04(-1.59%) |
Oct 19, 2004 | 2.510 | 2.510 | 2.400 | 2.450 | 9,600 | -0.05(-2.00%) |
Oct 18, 2004 | 2.350 | 2.640 | 2.350 | 2.500 | 58,400 | +0.16(+6.84%) |
Oct 15, 2004 | 2.350 | 2.350 | 2.300 | 2.340 | 5,700 | +0.04(+1.69%) |
Oct 14, 2004 | 2.260 | 2.301 | 2.260 | 2.301 | 4,400 | +0.00(+0.04%) |
Oct 13, 2004 | 2.250 | 2.340 | 2.250 | 2.300 | 5,000 | +0.00(+0.00%) |
Oct 12, 2004 | 2.301 | 2.301 | 2.290 | 2.300 | 12,700 | +0.05(+2.22%) |
Oct 11, 2004 | 2.320 | 2.321 | 2.250 | 2.250 | 4,800 | -0.10(-4.26%) |
Oct 08, 2004 | 2.360 | 2.360 | 2.350 | 2.350 | 1,000 | -0.01(-0.42%) |
Oct 07, 2004 | 2.310 | 2.380 | 2.300 | 2.360 | 4,800 | +0.07(+3.06%) |
Oct 06, 2004 | 2.280 | 2.350 | 2.230 | 2.290 | 29,300 | +0.03(+1.33%) |
Oct 05, 2004 | 2.250 | 2.280 | 2.250 | 2.260 | 11,200 | +0.04(+1.80%) |
Oct 04, 2004 | 2.290 | 2.300 | 2.220 | 2.220 | 7,900 | -0.11(-4.72%) |
Oct 01, 2004 | 2.350 | 2.370 | 2.280 | 2.330 | 6,500 | +0.05(+2.19%) |
Sep 30, 2004 | 2.280 | 2.319 | 2.280 | 2.280 | 1,600 | +0.02(+0.88%) |
Sep 29, 2004 | 2.300 | 2.300 | 2.260 | 2.260 | 3,100 | +0.01(+0.44%) |
Sep 28, 2004 | 2.251 | 2.350 | 2.250 | 2.250 | 10,500 | +0.04(+1.81%) |
Sep 27, 2004 | 2.140 | 2.380 | 2.140 | 2.210 | 10,500 | +0.02(+0.91%) |
Sep 24, 2004 | 2.170 | 2.320 | 2.160 | 2.190 | 10,400 | +0.02(+0.88%) |
Sep 23, 2004 | 2.140 | 2.200 | 2.140 | 2.171 | 3,500 | -0.01(-0.41%) |
Sep 22, 2004 | 2.140 | 2.190 | 2.140 | 2.180 | 800 | +0.00(+0.00%) |
Sep 21, 2004 | 2.161 | 2.200 | 2.150 | 2.180 | 10,000 | -0.02(-0.91%) |
Sep 20, 2004 | 2.200 | 2.200 | 2.160 | 2.200 | 11,400 | +0.05(+2.33%) |
Sep 17, 2004 | 2.220 | 2.250 | 2.150 | 2.150 | 7,700 | -0.05(-2.27%) |
Sep 16, 2004 | 2.250 | 2.250 | 2.180 | 2.200 | 2,800 | +0.02(+0.92%) |
Sep 15, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 1,400 | -0.02(-0.91%) |
Sep 14, 2004 | 2.200 | 2.231 | 2.170 | 2.200 | 25,300 | -0.02(-0.86%) |
Sep 13, 2004 | 2.300 | 2.380 | 2.110 | 2.219 | 12,600 | -0.08(-3.52%) |
Sep 10, 2004 | 2.250 | 2.350 | 2.250 | 2.300 | 16,500 | +0.07(+3.14%) |
Sep 09, 2004 | 2.150 | 2.250 | 2.130 | 2.230 | 16,300 | -0.02(-0.89%) |
Sep 08, 2004 | 2.250 | 2.250 | 2.240 | 2.250 | 4,800 | +0.03(+1.35%) |
Sep 07, 2004 | 2.300 | 2.300 | 2.160 | 2.220 | 21,400 | -0.01(-0.45%) |
Sep 03, 2004 | 2.180 | 2.240 | 2.170 | 2.230 | 23,200 | +0.07(+3.24%) |
Sep 02, 2004 | 2.160 | 2.160 | 2.160 | 2.160 | 7,200 | +0.01(+0.47%) |