Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 2.183 | 2.232 | 2.183 | 2.222 | 5,609,336 | +0.03(+1.52%) |
Oct 28, 2005 | 2.182 | 2.195 | 2.147 | 2.189 | 6,369,299 | +0.01(+0.31%) |
Oct 27, 2005 | 2.222 | 2.227 | 2.170 | 2.182 | 6,269,469 | -0.04(-1.83%) |
Oct 26, 2005 | 2.229 | 2.244 | 2.215 | 2.223 | 11,409,337 | -0.02(-0.77%) |
Oct 25, 2005 | 2.240 | 2.254 | 2.224 | 2.240 | 7,995,349 | -0.01(-0.32%) |
Oct 24, 2005 | 2.224 | 2.249 | 2.215 | 2.247 | 11,537,047 | +0.02(+1.00%) |
Oct 21, 2005 | 2.225 | 2.255 | 2.215 | 2.225 | 9,680,759 | -0.00(-0.05%) |
Oct 20, 2005 | 2.182 | 2.277 | 2.177 | 2.226 | 13,296,204 | -0.06(-2.70%) |
Oct 19, 2005 | 2.224 | 2.293 | 2.208 | 2.288 | 12,722,409 | +0.01(+0.37%) |
Oct 18, 2005 | 2.290 | 2.291 | 2.261 | 2.279 | 5,487,921 | -0.01(-0.46%) |
Oct 17, 2005 | 2.263 | 2.292 | 2.253 | 2.290 | 6,183,130 | +0.02(+0.71%) |
Oct 14, 2005 | 2.200 | 2.285 | 2.191 | 2.274 | 8,389,271 | +0.07(+3.34%) |
Oct 13, 2005 | 2.188 | 2.219 | 2.179 | 2.200 | 7,886,526 | +0.01(+0.33%) |
Oct 12, 2005 | 2.182 | 2.211 | 2.176 | 2.193 | 6,015,848 | +0.01(+0.31%) |
Oct 11, 2005 | 2.218 | 2.230 | 2.175 | 2.187 | 6,150,753 | -0.03(-1.13%) |
Oct 10, 2005 | 2.163 | 2.212 | 2.163 | 2.212 | 7,784,898 | +0.05(+2.53%) |
Oct 07, 2005 | 2.167 | 2.174 | 2.134 | 2.157 | 5,009,460 | -0.01(-0.46%) |
Oct 06, 2005 | 2.164 | 2.193 | 2.143 | 2.167 | 3,448,163 | +0.00(+0.15%) |
Oct 05, 2005 | 2.202 | 2.202 | 2.150 | 2.164 | 5,515,802 | -0.05(-2.26%) |
Oct 04, 2005 | 2.239 | 2.240 | 2.202 | 2.214 | 3,820,500 | -0.03(-1.14%) |
Oct 03, 2005 | 2.243 | 2.249 | 2.224 | 2.239 | 3,842,984 | -0.00(-0.15%) |
Sep 30, 2005 | 2.239 | 2.254 | 2.230 | 2.243 | 3,950,008 | -0.00(-0.02%) |
Sep 29, 2005 | 2.204 | 2.250 | 2.203 | 2.243 | 5,640,813 | +0.04(+1.89%) |
Sep 28, 2005 | 2.218 | 2.223 | 2.171 | 2.202 | 2,963,405 | -0.01(-0.53%) |
Sep 27, 2005 | 2.215 | 2.224 | 2.188 | 2.213 | 3,974,291 | -0.01(-0.47%) |
Sep 26, 2005 | 2.285 | 2.307 | 2.216 | 2.224 | 8,982,852 | +0.09(+4.33%) |
Sep 23, 2005 | 2.132 | 2.137 | 2.103 | 2.132 | 3,674,803 | +0.01(+0.24%) |
Sep 22, 2005 | 2.122 | 2.144 | 2.065 | 2.127 | 7,770,508 | -0.01(-0.42%) |
Sep 21, 2005 | 2.164 | 2.175 | 2.134 | 2.135 | 5,899,830 | -0.04(-1.89%) |
Sep 20, 2005 | 2.163 | 2.204 | 2.163 | 2.177 | 12,198,979 | +0.01(+0.62%) |
Sep 19, 2005 | 2.168 | 2.209 | 2.033 | 2.163 | 17,480,046 | -0.09(-4.07%) |
Sep 16, 2005 | 2.244 | 2.270 | 2.235 | 2.255 | 5,397,985 | +0.02(+0.90%) |
Sep 15, 2005 | 2.270 | 2.286 | 2.213 | 2.235 | 4,724,361 | -0.04(-1.54%) |
Sep 14, 2005 | 2.297 | 2.304 | 2.264 | 2.270 | 4,032,750 | -0.02(-0.80%) |
Sep 13, 2005 | 2.331 | 2.334 | 2.278 | 2.288 | 4,640,720 | -0.04(-1.55%) |
Sep 12, 2005 | 2.346 | 2.359 | 2.315 | 2.324 | 6,120,175 | -0.02(-0.78%) |
Sep 09, 2005 | 2.361 | 2.378 | 2.332 | 2.343 | 5,735,247 | -0.01(-0.61%) |
Sep 08, 2005 | 2.363 | 2.375 | 2.342 | 2.357 | 3,287,177 | -0.02(-0.80%) |
Sep 07, 2005 | 2.372 | 2.382 | 2.363 | 2.376 | 3,379,811 | +0.00(+0.12%) |
Sep 06, 2005 | 2.358 | 2.378 | 2.353 | 2.373 | 3,580,369 | +0.02(+1.02%) |
Sep 02, 2005 | 2.332 | 2.350 | 2.321 | 2.349 | 2,748,457 | +0.02(+0.69%) |
Sep 01, 2005 | 2.353 | 2.366 | 2.312 | 2.333 | 4,381,703 | -0.02(-1.04%) |
Aug 31, 2005 | 2.323 | 2.358 | 2.302 | 2.358 | 3,663,111 | +0.04(+1.56%) |
Aug 30, 2005 | 2.334 | 2.334 | 2.295 | 2.322 | 2,556,893 | -0.02(-0.71%) |
Aug 29, 2005 | 2.335 | 2.363 | 2.327 | 2.338 | 4,019,259 | -0.01(-0.45%) |
Aug 26, 2005 | 2.363 | 2.368 | 2.310 | 2.349 | 3,710,777 | -0.01(-0.56%) |
Aug 25, 2005 | 2.354 | 2.381 | 2.353 | 2.362 | 2,437,277 | +0.02(+0.69%) |
Aug 24, 2005 | 2.364 | 2.379 | 2.341 | 2.346 | 4,110,994 | -0.02(-0.78%) |
Aug 23, 2005 | 2.399 | 2.399 | 2.361 | 2.364 | 5,503,211 | -0.03(-1.39%) |
Aug 22, 2005 | 2.403 | 2.413 | 2.380 | 2.398 | 3,175,655 | -0.00(-0.12%) |
Aug 19, 2005 | 2.404 | 2.416 | 2.388 | 2.401 | 3,416,685 | -0.00(-0.05%) |
Aug 18, 2005 | 2.438 | 2.438 | 2.383 | 2.402 | 2,286,184 | -0.06(-2.28%) |
Aug 17, 2005 | 2.451 | 2.473 | 2.450 | 2.458 | 2,358,133 | +0.01(+0.48%) |
Aug 16, 2005 | 2.461 | 2.473 | 2.439 | 2.446 | 3,049,744 | -0.02(-0.65%) |
Aug 15, 2005 | 2.443 | 2.478 | 2.434 | 2.462 | 2,341,045 | +0.01(+0.52%) |
Aug 12, 2005 | 2.445 | 2.465 | 2.424 | 2.450 | 5,094,899 | -0.01(-0.41%) |
Aug 11, 2005 | 2.426 | 2.470 | 2.426 | 2.460 | 3,761,142 | +0.04(+1.54%) |
Aug 10, 2005 | 2.456 | 2.467 | 2.411 | 2.422 | 3,111,801 | -0.03(-1.02%) |
Aug 09, 2005 | 2.416 | 2.462 | 2.416 | 2.447 | 2,608,156 | +0.02(+0.99%) |
Aug 08, 2005 | 2.441 | 2.465 | 2.413 | 2.423 | 1,905,753 | -0.00(-0.16%) |
Aug 05, 2005 | 2.429 | 2.446 | 2.419 | 2.427 | 3,720,670 | -0.01(-0.48%) |
Aug 04, 2005 | 2.438 | 2.445 | 2.428 | 2.439 | 6,975,470 | -0.00(-0.11%) |
Aug 03, 2005 | 2.443 | 2.462 | 2.434 | 2.442 | 2,809,614 | -0.00(-0.18%) |
Aug 02, 2005 | 2.443 | 2.455 | 2.413 | 2.446 | 5,882,742 | +0.01(+0.23%) |
Aug 01, 2005 | 2.482 | 2.493 | 2.435 | 2.441 | 5,281,068 | -0.04(-1.44%) |
Jul 29, 2005 | 2.483 | 2.510 | 2.456 | 2.476 | 3,974,291 | -0.00(-0.05%) |
Jul 28, 2005 | 2.473 | 2.496 | 2.461 | 2.477 | 3,493,131 | +0.01(+0.25%) |
Jul 27, 2005 | 2.492 | 2.492 | 2.451 | 2.471 | 4,094,806 | -0.02(-0.83%) |
Jul 26, 2005 | 2.501 | 2.533 | 2.480 | 2.492 | 4,066,926 | +0.00(+0.11%) |
Jul 25, 2005 | 2.522 | 2.531 | 2.488 | 2.489 | 3,506,621 | -0.03(-1.24%) |
Jul 22, 2005 | 2.541 | 2.541 | 2.496 | 2.520 | 4,557,079 | -0.01(-0.33%) |
Jul 21, 2005 | 2.532 | 2.556 | 2.491 | 2.528 | 4,150,566 | +0.00(+0.09%) |
Jul 20, 2005 | 2.466 | 2.568 | 2.466 | 2.526 | 5,338,627 | +0.06(+2.57%) |
Jul 19, 2005 | 2.413 | 2.463 | 2.405 | 2.463 | 3,851,977 | +0.06(+2.48%) |
Jul 18, 2005 | 2.435 | 2.435 | 2.399 | 2.403 | 3,415,786 | -0.04(-1.53%) |
Jul 15, 2005 | 2.443 | 2.458 | 2.402 | 2.441 | 4,690,185 | -0.02(-0.81%) |
Jul 14, 2005 | 2.482 | 2.494 | 2.446 | 2.461 | 4,790,914 | -0.02(-0.63%) |
Jul 13, 2005 | 2.501 | 2.502 | 2.463 | 2.476 | 2,820,406 | -0.02(-0.78%) |
Jul 12, 2005 | 2.506 | 2.510 | 2.480 | 2.496 | 3,065,933 | -0.00(-0.09%) |
Jul 11, 2005 | 2.474 | 2.524 | 2.471 | 2.498 | 5,647,109 | +0.03(+1.19%) |
Jul 08, 2005 | 2.427 | 2.476 | 2.420 | 2.468 | 8,711,244 | +0.04(+1.72%) |
Jul 07, 2005 | 2.352 | 2.427 | 2.336 | 2.427 | 4,541,790 | +0.03(+1.39%) |
Jul 06, 2005 | 2.364 | 2.402 | 2.363 | 2.393 | 5,068,818 | +0.03(+1.29%) |
Jul 05, 2005 | 2.267 | 2.371 | 2.267 | 2.363 | 5,276,571 | +0.10(+4.22%) |
Jul 01, 2005 | 2.240 | 2.269 | 2.225 | 2.267 | 2,959,808 | +0.03(+1.52%) |
Jun 30, 2005 | 2.259 | 2.273 | 2.225 | 2.233 | 5,139,867 | -0.01(-0.54%) |
Jun 29, 2005 | 2.282 | 2.287 | 2.239 | 2.245 | 3,921,228 | -0.03(-1.49%) |
Jun 28, 2005 | 2.268 | 2.293 | 2.263 | 2.279 | 3,211,630 | +0.02(+0.69%) |
Jun 27, 2005 | 2.271 | 2.282 | 2.247 | 2.264 | 2,531,710 | -0.00(-0.22%) |
Jun 24, 2005 | 2.338 | 2.342 | 2.261 | 2.269 | 8,743,621 | -0.07(-2.81%) |
Jun 23, 2005 | 2.368 | 2.390 | 2.334 | 2.334 | 2,959,808 | -0.03(-1.25%) |
Jun 22, 2005 | 2.367 | 2.373 | 2.342 | 2.364 | 3,495,829 | +0.01(+0.31%) |
Jun 21, 2005 | 2.338 | 2.359 | 2.333 | 2.357 | 2,838,394 | +0.01(+0.52%) |
Jun 20, 2005 | 2.349 | 2.355 | 2.328 | 2.344 | 3,967,995 | -0.01(-0.38%) |
Jun 17, 2005 | 2.368 | 2.372 | 2.339 | 2.353 | 4,615,538 | -0.01(-0.61%) |
Jun 16, 2005 | 2.346 | 2.381 | 2.341 | 2.368 | 2,076,632 | +0.02(+0.64%) |
Jun 15, 2005 | 2.368 | 2.380 | 2.329 | 2.353 | 4,690,185 | -0.02(-0.89%) |
Jun 14, 2005 | 2.374 | 2.385 | 2.362 | 2.374 | 2,551,496 | +0.00(+0.00%) |
Jun 13, 2005 | 2.355 | 2.390 | 2.332 | 2.374 | 2,748,457 | +0.01(+0.35%) |
Jun 10, 2005 | 2.368 | 2.376 | 2.333 | 2.366 | 2,189,053 | +0.01(+0.47%) |
Jun 09, 2005 | 2.352 | 2.363 | 2.309 | 2.354 | 3,771,035 | -0.03(-1.05%) |
Jun 08, 2005 | 2.387 | 2.391 | 2.368 | 2.379 | 2,645,030 | +0.01(+0.23%) |
Jun 07, 2005 | 2.382 | 2.402 | 2.369 | 2.374 | 3,709,878 | -0.01(-0.40%) |
Jun 06, 2005 | 2.383 | 2.389 | 2.373 | 2.383 | 3,997,674 | -0.00(-0.09%) |
Jun 03, 2005 | 2.379 | 2.389 | 2.369 | 2.386 | 4,149,667 | -0.00(-0.07%) |
Jun 02, 2005 | 2.352 | 2.388 | 2.342 | 2.387 | 2,842,891 | +0.04(+1.63%) |
Jun 01, 2005 | 2.346 | 2.366 | 2.327 | 2.349 | 2,449,868 | -0.01(-0.33%) |
May 31, 2005 | 2.342 | 2.366 | 2.327 | 2.357 | 10,229,371 | +0.02(+0.93%) |
May 27, 2005 | 2.334 | 2.354 | 2.322 | 2.335 | 4,754,939 | +0.00(+0.19%) |
May 26, 2005 | 2.314 | 2.331 | 2.307 | 2.331 | 3,929,323 | +0.03(+1.18%) |
May 25, 2005 | 2.318 | 2.318 | 2.265 | 2.303 | 3,539,898 | -0.01(-0.29%) |
May 24, 2005 | 2.330 | 2.331 | 2.282 | 2.310 | 5,200,125 | -0.02(-0.84%) |
May 23, 2005 | 2.332 | 2.346 | 2.313 | 2.329 | 3,618,143 | +0.03(+1.50%) |
May 20, 2005 | 2.285 | 2.304 | 2.255 | 2.295 | 5,303,552 | -0.00(-0.17%) |
May 19, 2005 | 2.313 | 2.325 | 2.289 | 2.299 | 5,572,462 | -0.01(-0.58%) |
May 18, 2005 | 2.302 | 2.334 | 2.268 | 2.312 | 7,205,707 | +0.03(+1.12%) |
May 17, 2005 | 2.174 | 2.299 | 2.174 | 2.287 | 11,295,118 | +0.11(+5.19%) |
May 16, 2005 | 2.182 | 2.200 | 2.164 | 2.174 | 5,193,829 | -0.01(-0.66%) |
May 13, 2005 | 2.192 | 2.217 | 2.164 | 2.188 | 6,290,154 | +0.00(+0.10%) |
May 12, 2005 | 2.188 | 2.204 | 2.171 | 2.186 | 4,334,037 | +0.00(+0.08%) |
May 11, 2005 | 2.182 | 2.196 | 2.174 | 2.184 | 3,893,348 | +0.00(+0.13%) |
May 10, 2005 | 2.185 | 2.197 | 2.168 | 2.182 | 6,075,206 | -0.01(-0.66%) |
May 09, 2005 | 2.208 | 2.208 | 2.180 | 2.196 | 2,661,219 | +0.00(+0.18%) |
May 06, 2005 | 2.185 | 2.202 | 2.165 | 2.192 | 1,667,421 | +0.01(+0.66%) |
May 05, 2005 | 2.180 | 2.198 | 2.167 | 2.178 | 5,351,218 | -0.01(-0.58%) |
May 04, 2005 | 2.199 | 2.215 | 2.172 | 2.190 | 5,925,912 | -0.01(-0.50%) |
May 03, 2005 | 2.207 | 2.231 | 2.172 | 2.202 | 6,591,442 | -0.01(-0.40%) |
May 02, 2005 | 2.198 | 2.219 | 2.177 | 2.210 | 4,034,548 | +0.02(+0.81%) |
Apr 29, 2005 | 2.201 | 2.205 | 2.153 | 2.193 | 4,253,094 | +0.01(+0.46%) |
Apr 28, 2005 | 2.216 | 2.224 | 2.178 | 2.183 | 3,839,386 | -0.03(-1.53%) |
Apr 27, 2005 | 2.217 | 2.227 | 2.189 | 2.217 | 4,539,991 | -0.00(-0.02%) |
Apr 26, 2005 | 2.222 | 2.263 | 2.207 | 2.217 | 3,435,572 | -0.00(-0.23%) |
Apr 25, 2005 | 2.213 | 2.233 | 2.194 | 2.222 | 4,169,453 | +0.01(+0.40%) |
Apr 22, 2005 | 2.180 | 2.234 | 2.154 | 2.213 | 5,018,453 | +0.03(+1.50%) |
Apr 21, 2005 | 2.165 | 2.199 | 2.141 | 2.180 | 10,911,089 | +0.06(+2.70%) |
Apr 20, 2005 | 2.152 | 2.207 | 2.122 | 2.123 | 20,825,682 | +0.08(+4.06%) |
Apr 19, 2005 | 2.025 | 2.040 | 2.018 | 2.040 | 4,917,724 | +0.02(+1.02%) |
Apr 18, 2005 | 2.005 | 2.049 | 1.996 | 2.020 | 3,988,681 | +0.02(+0.78%) |
Apr 15, 2005 | 2.040 | 2.046 | 2.001 | 2.004 | 9,099,769 | -0.04(-2.09%) |
Apr 14, 2005 | 2.050 | 2.070 | 2.029 | 2.047 | 10,377,766 | +0.00(+0.16%) |
Apr 13, 2005 | 2.033 | 2.060 | 2.027 | 2.044 | 5,395,287 | -0.00(-0.08%) |
Apr 12, 2005 | 2.051 | 2.064 | 2.004 | 2.045 | 4,351,125 | -0.01(-0.24%) |
Apr 11, 2005 | 2.085 | 2.085 | 2.039 | 2.050 | 1,789,735 | -0.02(-1.15%) |
Apr 08, 2005 | 2.108 | 2.116 | 2.072 | 2.074 | 2,610,855 | -0.03(-1.30%) |
Apr 07, 2005 | 2.076 | 2.106 | 2.076 | 2.101 | 4,343,031 | +0.03(+1.45%) |
Apr 06, 2005 | 2.044 | 2.081 | 2.041 | 2.071 | 4,184,742 | +0.03(+1.53%) |
Apr 05, 2005 | 2.049 | 2.064 | 2.033 | 2.040 | 3,056,040 | +0.02(+0.93%) |
Apr 04, 2005 | 2.068 | 2.068 | 1.990 | 2.021 | 5,443,853 | -0.05(-2.23%) |
Apr 01, 2005 | 2.065 | 2.103 | 2.053 | 2.068 | 3,412,188 | +0.01(+0.41%) |
Mar 31, 2005 | 2.054 | 2.080 | 2.039 | 2.059 | 3,631,633 | +0.00(+0.19%) |
Mar 30, 2005 | 2.048 | 2.067 | 2.029 | 2.055 | 5,437,557 | +0.02(+0.79%) |
Mar 29, 2005 | 2.118 | 2.121 | 2.036 | 2.039 | 5,069,717 | -0.07(-3.52%) |
Mar 28, 2005 | 2.132 | 2.142 | 2.101 | 2.114 | 3,564,181 | -0.01(-0.47%) |
Mar 24, 2005 | 2.143 | 2.159 | 2.121 | 2.124 | 3,787,223 | -0.02(-0.91%) |
Mar 23, 2005 | 2.168 | 2.168 | 2.124 | 2.143 | 6,416,965 | +0.01(+0.63%) |
Mar 22, 2005 | 2.237 | 2.241 | 2.106 | 2.130 | 15,271,208 | -0.12(-5.17%) |
Mar 21, 2005 | 2.249 | 2.265 | 2.206 | 2.246 | 5,580,556 | +0.04(+1.64%) |
Mar 18, 2005 | 2.246 | 2.246 | 2.189 | 2.210 | 5,084,107 | -0.04(-1.73%) |
Mar 17, 2005 | 2.265 | 2.268 | 2.238 | 2.249 | 3,758,444 | -0.02(-0.83%) |
Mar 16, 2005 | 2.302 | 2.321 | 2.259 | 2.268 | 2,732,269 | -0.03(-1.50%) |
Mar 15, 2005 | 2.284 | 2.313 | 2.279 | 2.302 | 4,318,748 | +0.02(+0.83%) |
Mar 14, 2005 | 2.255 | 2.299 | 2.238 | 2.283 | 4,754,939 | +0.05(+2.39%) |
Mar 11, 2005 | 2.237 | 2.257 | 2.217 | 2.230 | 3,055,141 | -0.01(-0.37%) |
Mar 10, 2005 | 2.240 | 2.242 | 2.199 | 2.238 | 2,881,563 | -0.00(-0.02%) |
Mar 09, 2005 | 2.253 | 2.268 | 2.237 | 2.239 | 2,282,587 | -0.03(-1.11%) |
Mar 08, 2005 | 2.249 | 2.273 | 2.243 | 2.264 | 2,440,875 | +0.01(+0.30%) |
Mar 07, 2005 | 2.231 | 2.275 | 2.213 | 2.257 | 3,431,974 | +0.04(+1.73%) |
Mar 04, 2005 | 2.252 | 2.257 | 2.182 | 2.219 | 5,773,919 | -0.02(-1.07%) |
Mar 03, 2005 | 2.275 | 2.279 | 2.215 | 2.243 | 3,220,624 | -0.02(-0.81%) |
Mar 02, 2005 | 2.252 | 2.277 | 2.213 | 2.261 | 5,594,946 | -0.02(-0.93%) |
Mar 01, 2005 | 2.239 | 2.282 | 2.239 | 2.282 | 2,715,181 | +0.06(+2.88%) |
Feb 28, 2005 | 2.246 | 2.260 | 2.206 | 2.218 | 2,877,966 | -0.03(-1.31%) |
Feb 25, 2005 | 2.225 | 2.250 | 2.224 | 2.248 | 2,214,235 | +0.01(+0.55%) |
Feb 24, 2005 | 2.205 | 2.241 | 2.190 | 2.235 | 4,257,591 | +0.03(+1.44%) |
Feb 23, 2005 | 2.218 | 2.224 | 2.180 | 2.204 | 3,300,667 | -0.01(-0.53%) |
Feb 22, 2005 | 2.254 | 2.264 | 2.215 | 2.215 | 3,578,571 | -0.05(-2.23%) |
Feb 18, 2005 | 2.254 | 2.270 | 2.231 | 2.266 | 4,031,850 | +0.01(+0.54%) |
Feb 17, 2005 | 2.252 | 2.268 | 2.212 | 2.254 | 6,402,575 | -0.02(-0.66%) |
Feb 16, 2005 | 2.252 | 2.276 | 2.252 | 2.269 | 3,573,174 | -0.00(-0.12%) |
Feb 15, 2005 | 2.279 | 2.279 | 2.235 | 2.272 | 5,240,596 | -0.01(-0.32%) |
Feb 14, 2005 | 2.302 | 2.306 | 2.260 | 2.279 | 5,601,241 | -0.02(-1.01%) |
Feb 11, 2005 | 2.254 | 2.313 | 2.237 | 2.302 | 2,993,084 | +0.05(+2.25%) |
Feb 10, 2005 | 2.284 | 2.297 | 2.224 | 2.252 | 4,475,237 | -0.03(-1.41%) |
Feb 09, 2005 | 2.307 | 2.332 | 2.273 | 2.284 | 6,903,521 | -0.02(-0.77%) |
Feb 08, 2005 | 2.257 | 2.305 | 2.257 | 2.302 | 8,315,523 | +0.05(+2.37%) |
Feb 07, 2005 | 2.244 | 2.277 | 2.232 | 2.248 | 3,746,752 | +0.00(+0.05%) |
Feb 04, 2005 | 2.209 | 2.257 | 2.204 | 2.247 | 4,563,375 | +0.04(+1.69%) |
Feb 03, 2005 | 2.218 | 2.223 | 2.204 | 2.210 | 3,274,585 | -0.01(-0.38%) |
Feb 02, 2005 | 2.221 | 2.235 | 2.205 | 2.218 | 6,387,286 | +0.00(+0.00%) |
Feb 01, 2005 | 2.215 | 2.224 | 2.203 | 2.218 | 4,752,241 | +0.03(+1.45%) |
Jan 31, 2005 | 2.157 | 2.196 | 2.155 | 2.187 | 4,134,378 | +0.04(+1.81%) |
Jan 28, 2005 | 2.147 | 2.154 | 2.114 | 2.148 | 3,690,092 | +0.01(+0.42%) |
Jan 27, 2005 | 2.114 | 2.144 | 2.077 | 2.139 | 6,478,122 | +0.04(+1.83%) |
Jan 26, 2005 | 2.096 | 2.110 | 2.080 | 2.100 | 7,198,513 | +0.00(+0.21%) |
Jan 25, 2005 | 2.060 | 2.097 | 2.056 | 2.096 | 10,493,784 | +0.05(+2.36%) |
Jan 24, 2005 | 2.071 | 2.084 | 2.048 | 2.048 | 12,580,309 | -0.04(-2.05%) |
Jan 21, 2005 | 2.069 | 2.120 | 2.063 | 2.090 | 10,080,076 | +0.03(+1.32%) |
Jan 20, 2005 | 2.055 | 2.085 | 2.051 | 2.063 | 7,647,295 | +0.01(+0.41%) |
Jan 19, 2005 | 2.015 | 2.096 | 1.999 | 2.055 | 15,253,221 | +0.10(+5.27%) |
Jan 18, 2005 | 1.932 | 1.962 | 1.926 | 1.952 | 3,288,076 | +0.03(+1.33%) |
Jan 14, 2005 | 1.913 | 1.931 | 1.896 | 1.926 | 3,636,130 | +0.03(+1.43%) |
Jan 13, 2005 | 1.927 | 1.929 | 1.897 | 1.899 | 2,704,388 | -0.03(-1.39%) |
Jan 12, 2005 | 1.910 | 1.935 | 1.896 | 1.926 | 3,112,700 | +0.02(+1.23%) |
Jan 11, 2005 | 1.922 | 1.931 | 1.897 | 1.902 | 4,397,892 | -0.03(-1.30%) |
Jan 10, 2005 | 1.918 | 1.946 | 1.896 | 1.927 | 3,986,882 | +0.04(+1.97%) |
Jan 07, 2005 | 1.899 | 1.910 | 1.880 | 1.890 | 3,217,926 | +0.00(+0.15%) |
Jan 06, 2005 | 1.924 | 1.935 | 1.848 | 1.887 | 6,670,586 | -0.03(-1.45%) |
Jan 05, 2005 | 1.957 | 2.001 | 1.910 | 1.915 | 4,570,570 | -0.05(-2.33%) |
Jan 04, 2005 | 2.035 | 2.050 | 1.961 | 1.961 | 3,992,278 | -0.06(-3.13%) |
Jan 03, 2005 | 2.044 | 2.071 | 2.018 | 2.024 | 3,516,514 | -0.02(-0.90%) |
Dec 31, 2004 | 2.038 | 2.064 | 2.033 | 2.043 | 1,763,653 | +0.01(+0.27%) |
Dec 30, 2004 | 2.029 | 2.045 | 2.026 | 2.037 | 1,502,838 | +0.00(+0.11%) |
Dec 29, 2004 | 2.041 | 2.041 | 2.018 | 2.035 | 1,912,948 | -0.01(-0.27%) |
Dec 28, 2004 | 2.029 | 2.040 | 2.015 | 2.040 | 2,674,709 | +0.03(+1.72%) |
Dec 27, 2004 | 2.013 | 2.018 | 1.988 | 2.006 | 3,134,285 | +0.01(+0.59%) |
Dec 23, 2004 | 2.015 | 2.036 | 1.988 | 1.994 | 2,517,321 | +0.00(+0.17%) |
Dec 22, 2004 | 1.969 | 1.998 | 1.965 | 1.991 | 6,367,500 | +0.02(+1.13%) |
Dec 21, 2004 | 1.946 | 1.971 | 1.912 | 1.969 | 4,011,165 | +0.02(+1.17%) |
Dec 20, 2004 | 1.986 | 1.994 | 1.945 | 1.946 | 5,788,309 | -0.04(-2.23%) |
Dec 17, 2004 | 2.001 | 2.018 | 1.978 | 1.990 | 6,793,799 | -0.03(-1.30%) |
Dec 16, 2004 | 2.029 | 2.038 | 1.998 | 2.016 | 2,851,884 | +0.02(+0.75%) |
Dec 15, 2004 | 2.032 | 2.036 | 1.987 | 2.001 | 3,336,642 | -0.02(-0.99%) |
Dec 14, 2004 | 1.988 | 2.024 | 1.985 | 2.021 | 3,783,626 | +0.05(+2.34%) |
Dec 13, 2004 | 1.968 | 1.979 | 1.950 | 1.975 | 2,189,053 | +0.02(+1.11%) |
Dec 10, 2004 | 1.958 | 1.974 | 1.947 | 1.954 | 1,868,879 | -0.00(-0.23%) |
Dec 09, 2004 | 1.946 | 1.988 | 1.940 | 1.958 | 3,726,066 | +0.00(+0.14%) |
Dec 08, 2004 | 1.939 | 1.978 | 1.939 | 1.955 | 5,620,128 | +0.02(+0.86%) |
Dec 07, 2004 | 1.982 | 1.990 | 1.937 | 1.939 | 3,110,901 | -0.03(-1.66%) |
Dec 06, 2004 | 2.018 | 2.046 | 1.971 | 1.971 | 5,396,186 | -0.03(-1.64%) |
Dec 03, 2004 | 1.996 | 2.017 | 1.985 | 2.004 | 4,795,411 | +0.03(+1.26%) |
Dec 02, 2004 | 1.985 | 2.001 | 1.975 | 1.979 | 4,150,566 | -0.02(-0.84%) |
Dec 01, 2004 | 1.959 | 2.005 | 1.959 | 1.996 | 4,870,957 | +0.04(+2.25%) |
Nov 30, 2004 | 1.984 | 1.988 | 1.935 | 1.952 | 8,436,938 | -0.04(-2.04%) |
Nov 29, 2004 | 2.024 | 2.031 | 1.989 | 1.993 | 5,114,685 | -0.03(-1.59%) |
Nov 26, 2004 | 2.034 | 2.035 | 2.023 | 2.025 | 894,867 | -0.00(-0.22%) |
Nov 24, 2004 | 2.002 | 2.039 | 2.002 | 2.029 | 2,835,696 | +0.03(+1.42%) |
Nov 23, 2004 | 2.007 | 2.009 | 1.963 | 2.001 | 2,813,212 | -0.01(-0.50%) |
Nov 22, 2004 | 2.016 | 2.039 | 2.010 | 2.011 | 6,227,199 | -0.00(-0.22%) |
Nov 19, 2004 | 2.039 | 2.044 | 1.991 | 2.015 | 4,632,626 | -0.04(-1.84%) |
Nov 18, 2004 | 2.063 | 2.063 | 2.050 | 2.053 | 7,056,413 | -0.01(-0.48%) |
Nov 17, 2004 | 2.021 | 2.086 | 2.021 | 2.063 | 6,033,836 | +0.06(+2.80%) |
Nov 16, 2004 | 2.007 | 2.013 | 1.996 | 2.007 | 3,712,576 | -0.01(-0.47%) |
Nov 15, 2004 | 1.995 | 2.018 | 1.985 | 2.016 | 4,414,980 | +0.02(+1.06%) |
Nov 12, 2004 | 1.959 | 2.001 | 1.939 | 1.995 | 4,019,259 | +0.04(+1.87%) |
Nov 11, 2004 | 1.949 | 1.962 | 1.932 | 1.959 | 2,788,029 | +0.01(+0.51%) |
Nov 10, 2004 | 1.974 | 1.976 | 1.942 | 1.949 | 3,371,717 | -0.00(-0.06%) |
Nov 09, 2004 | 1.952 | 1.964 | 1.934 | 1.950 | 3,387,006 | +0.01(+0.40%) |
Nov 08, 2004 | 1.947 | 1.952 | 1.931 | 1.942 | 4,302,559 | -0.01(-0.29%) |
Nov 05, 2004 | 1.940 | 1.968 | 1.936 | 1.947 | 4,975,284 | +0.02(+1.24%) |
Nov 04, 2004 | 1.940 | 1.940 | 1.901 | 1.924 | 6,897,225 | -0.02(-0.86%) |
Nov 03, 2004 | 1.974 | 1.982 | 1.920 | 1.940 | 6,450,241 | -0.01(-0.29%) |
Nov 02, 2004 | 1.936 | 1.988 | 1.928 | 1.946 | 5,140,767 | +0.01(+0.52%) |