Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.480 | 2.480 | 2.450 | 2.450 | 25,161 | -0.03(-1.21%) |
Jul 28, 2005 | 2.450 | 2.490 | 2.430 | 2.480 | 9,400 | -0.01(-0.40%) |
Jul 27, 2005 | 2.420 | 2.549 | 2.410 | 2.490 | 51,130 | +0.07(+2.89%) |
Jul 26, 2005 | 2.590 | 2.590 | 2.380 | 2.420 | 29,599 | +0.00(+0.00%) |
Jul 25, 2005 | 2.430 | 2.470 | 2.350 | 2.420 | 12,908 | -0.01(-0.41%) |
Jul 22, 2005 | 2.430 | 2.480 | 2.430 | 2.430 | 9,140 | -0.03(-1.22%) |
Jul 21, 2005 | 2.430 | 2.480 | 2.420 | 2.460 | 11,510 | -0.01(-0.40%) |
Jul 20, 2005 | 2.451 | 2.470 | 2.420 | 2.470 | 16,384 | -0.01(-0.40%) |
Jul 19, 2005 | 2.450 | 2.480 | 2.370 | 2.480 | 23,736 | +0.02(+0.81%) |
Jul 18, 2005 | 2.450 | 2.560 | 2.450 | 2.460 | 75,460 | +0.01(+0.41%) |
Jul 15, 2005 | 2.440 | 2.460 | 2.370 | 2.450 | 13,100 | +0.03(+1.24%) |
Jul 14, 2005 | 2.400 | 2.500 | 2.349 | 2.420 | 71,575 | +0.10(+4.31%) |
Jul 13, 2005 | 2.200 | 2.320 | 2.200 | 2.320 | 8,698 | +0.11(+4.98%) |
Jul 12, 2005 | 2.310 | 2.370 | 2.210 | 2.210 | 9,512 | -0.08(-3.49%) |
Jul 11, 2005 | 2.300 | 2.306 | 2.270 | 2.290 | 17,850 | -0.02(-0.87%) |
Jul 08, 2005 | 2.250 | 2.320 | 2.250 | 2.310 | 16,110 | +0.03(+1.32%) |
Jul 07, 2005 | 2.260 | 2.350 | 2.210 | 2.280 | 26,900 | +0.02(+0.89%) |
Jul 06, 2005 | 2.290 | 2.290 | 2.240 | 2.260 | 14,596 | +0.04(+1.80%) |
Jul 05, 2005 | 2.140 | 2.300 | 2.140 | 2.220 | 27,800 | +0.01(+0.45%) |
Jul 01, 2005 | 2.200 | 2.220 | 2.190 | 2.210 | 6,000 | -0.01(-0.45%) |
Jun 30, 2005 | 2.210 | 2.230 | 2.190 | 2.220 | 32,580 | +0.01(+0.45%) |
Jun 29, 2005 | 2.110 | 2.230 | 2.110 | 2.210 | 46,116 | +0.05(+2.31%) |
Jun 28, 2005 | 2.110 | 2.200 | 2.060 | 2.160 | 21,400 | +0.06(+2.86%) |
Jun 27, 2005 | 2.080 | 2.100 | 2.030 | 2.100 | 23,633 | +0.03(+1.45%) |
Jun 24, 2005 | 2.110 | 2.180 | 2.070 | 2.070 | 6,340 | -0.09(-4.17%) |
Jun 23, 2005 | 2.110 | 2.200 | 2.100 | 2.160 | 8,016 | +0.01(+0.47%) |
Jun 22, 2005 | 1.900 | 2.230 | 1.900 | 2.150 | 113,894 | +0.02(+0.94%) |
Jun 21, 2005 | 2.140 | 2.200 | 2.110 | 2.130 | 6,838 | -0.07(-3.18%) |
Jun 20, 2005 | 2.240 | 2.270 | 2.160 | 2.200 | 7,390 | -0.01(-0.45%) |
Jun 17, 2005 | 2.170 | 2.230 | 2.140 | 2.210 | 20,575 | +0.01(+0.45%) |
Jun 16, 2005 | 1.930 | 2.200 | 1.930 | 2.200 | 20,590 | +0.14(+6.80%) |
Jun 15, 2005 | 2.060 | 2.090 | 2.020 | 2.060 | 4,900 | -0.02(-0.96%) |
Jun 14, 2005 | 2.050 | 2.110 | 1.980 | 2.080 | 8,608 | +0.08(+4.00%) |
Jun 13, 2005 | 2.150 | 2.150 | 1.950 | 2.000 | 10,065 | -0.04(-1.96%) |
Jun 10, 2005 | 2.060 | 2.060 | 2.040 | 2.040 | 1,200 | +0.01(+0.49%) |
Jun 09, 2005 | 2.050 | 2.100 | 2.030 | 2.030 | 11,120 | -0.07(-3.29%) |
Jun 08, 2005 | 2.060 | 2.120 | 2.030 | 2.099 | 5,114 | +0.02(+0.91%) |
Jun 07, 2005 | 2.060 | 2.150 | 2.020 | 2.080 | 10,153 | +0.07(+3.48%) |
Jun 06, 2005 | 1.980 | 2.020 | 1.980 | 2.010 | 12,700 | -0.03(-1.37%) |
Jun 03, 2005 | 2.070 | 2.070 | 2.000 | 2.038 | 13,100 | -0.06(-2.95%) |
Jun 02, 2005 | 2.130 | 2.140 | 2.010 | 2.100 | 36,860 | -0.08(-3.67%) |
Jun 01, 2005 | 2.200 | 2.200 | 2.120 | 2.180 | 8,107 | -0.01(-0.46%) |
May 31, 2005 | 2.210 | 2.210 | 2.070 | 2.190 | 26,150 | -0.02(-0.90%) |
May 27, 2005 | 2.090 | 2.250 | 2.090 | 2.210 | 83,825 | +0.13(+6.25%) |
May 26, 2005 | 2.050 | 2.090 | 1.930 | 2.080 | 76,100 | +0.05(+2.46%) |
May 25, 2005 | 2.030 | 2.080 | 1.970 | 2.030 | 98,493 | +0.11(+5.73%) |
May 24, 2005 | 1.910 | 1.990 | 1.890 | 1.920 | 23,200 | +0.00(+0.00%) |
May 23, 2005 | 1.760 | 1.940 | 1.760 | 1.920 | 2,070 | +0.05(+2.67%) |
May 20, 2005 | 1.960 | 1.960 | 1.850 | 1.870 | 22,790 | -0.11(-5.56%) |
May 19, 2005 | 1.930 | 2.000 | 1.890 | 1.980 | 14,711 | +0.03(+1.54%) |
May 18, 2005 | 2.030 | 2.060 | 1.950 | 1.950 | 92,600 | -0.07(-3.47%) |
May 17, 2005 | 2.010 | 2.030 | 1.990 | 2.020 | 9,000 | -0.05(-2.42%) |
May 16, 2005 | 1.980 | 2.080 | 1.950 | 2.070 | 32,200 | +0.11(+5.61%) |
May 13, 2005 | 2.030 | 2.030 | 1.940 | 1.960 | 5,407 | -0.02(-1.01%) |
May 12, 2005 | 1.921 | 1.980 | 1.921 | 1.980 | 6,737 | +0.05(+2.70%) |
May 11, 2005 | 1.950 | 1.970 | 1.928 | 1.928 | 2,740 | -0.01(-0.62%) |
May 10, 2005 | 1.900 | 1.970 | 1.900 | 1.940 | 12,012 | +0.02(+1.04%) |
May 09, 2005 | 1.850 | 1.920 | 1.850 | 1.920 | 5,900 | +0.02(+1.05%) |
May 06, 2005 | 1.910 | 1.910 | 1.880 | 1.900 | 10,200 | -0.02(-1.04%) |
May 05, 2005 | 1.880 | 1.930 | 1.880 | 1.920 | 5,800 | -0.01(-0.52%) |
May 04, 2005 | 1.980 | 1.980 | 1.890 | 1.930 | 24,777 | -0.03(-1.53%) |
May 03, 2005 | 1.870 | 1.960 | 1.870 | 1.960 | 32,546 | +0.20(+11.36%) |
May 02, 2005 | 1.860 | 1.860 | 1.750 | 1.760 | 10,010 | -0.10(-5.38%) |
Apr 29, 2005 | 1.550 | 1.860 | 1.550 | 1.860 | 27,704 | +0.13(+7.51%) |
Apr 28, 2005 | 1.770 | 1.790 | 1.730 | 1.730 | 10,409 | -0.06(-3.35%) |
Apr 27, 2005 | 1.820 | 1.820 | 1.760 | 1.790 | 5,724 | +0.04(+2.29%) |
Apr 26, 2005 | 1.740 | 1.784 | 1.740 | 1.750 | 1,170 | +0.00(+0.00%) |
Apr 25, 2005 | 1.740 | 1.800 | 1.720 | 1.750 | 2,000 | -0.02(-1.13%) |
Apr 22, 2005 | 1.750 | 1.780 | 1.740 | 1.770 | 5,700 | -0.03(-1.67%) |
Apr 21, 2005 | 1.710 | 1.800 | 1.710 | 1.800 | 13,900 | +0.11(+6.51%) |
Apr 20, 2005 | 1.690 | 1.760 | 1.650 | 1.690 | 24,900 | +0.04(+2.42%) |
Apr 19, 2005 | 1.560 | 1.650 | 1.560 | 1.650 | 26,550 | +0.10(+6.45%) |
Apr 18, 2005 | 1.480 | 1.640 | 1.460 | 1.550 | 30,577 | -0.05(-3.13%) |
Apr 15, 2005 | 1.620 | 1.630 | 1.590 | 1.600 | 34,601 | -0.04(-2.44%) |
Apr 14, 2005 | 1.620 | 1.640 | 1.620 | 1.640 | 800 | +0.00(+0.00%) |
Apr 13, 2005 | 1.600 | 1.670 | 1.600 | 1.640 | 15,406 | -0.05(-2.96%) |
Apr 12, 2005 | 1.650 | 1.690 | 1.590 | 1.690 | 38,290 | +0.00(+0.00%) |
Apr 11, 2005 | 1.700 | 1.700 | 1.680 | 1.690 | 400 | +0.02(+1.20%) |
Apr 08, 2005 | 1.640 | 1.720 | 1.640 | 1.670 | 60,101 | -0.01(-0.60%) |
Apr 07, 2005 | 1.690 | 1.730 | 1.680 | 1.680 | 21,700 | -0.03(-1.75%) |
Apr 06, 2005 | 1.730 | 1.750 | 1.710 | 1.710 | 2,400 | -0.01(-0.58%) |
Apr 05, 2005 | 1.730 | 1.740 | 1.690 | 1.720 | 33,400 | +0.01(+0.58%) |
Apr 04, 2005 | 1.810 | 1.810 | 1.710 | 1.710 | 14,000 | -0.10(-5.52%) |
Apr 01, 2005 | 1.830 | 1.830 | 1.790 | 1.810 | 2,300 | -0.07(-3.72%) |
Mar 31, 2005 | 1.810 | 1.880 | 1.790 | 1.880 | 9,370 | +0.07(+3.87%) |
Mar 30, 2005 | 1.800 | 1.820 | 1.800 | 1.810 | 8,308 | +0.03(+1.69%) |
Mar 29, 2005 | 1.780 | 1.850 | 1.760 | 1.780 | 9,878 | -0.02(-1.11%) |
Mar 28, 2005 | 1.810 | 1.880 | 1.800 | 1.800 | 14,425 | -0.03(-1.64%) |
Mar 24, 2005 | 1.850 | 1.900 | 1.800 | 1.830 | 13,001 | +0.04(+2.23%) |
Mar 23, 2005 | 1.720 | 1.850 | 1.720 | 1.790 | 34,310 | -0.05(-2.72%) |
Mar 22, 2005 | 1.900 | 1.920 | 1.820 | 1.840 | 3,500 | -0.07(-3.66%) |
Mar 21, 2005 | 1.910 | 1.910 | 1.860 | 1.910 | 8,630 | +0.00(+0.00%) |
Mar 18, 2005 | 1.920 | 1.950 | 1.890 | 1.910 | 24,410 | +0.00(+0.00%) |
Mar 17, 2005 | 1.830 | 1.940 | 1.780 | 1.910 | 22,145 | +0.08(+4.37%) |
Mar 16, 2005 | 1.820 | 1.850 | 1.801 | 1.830 | 2,200 | -0.04(-2.14%) |
Mar 15, 2005 | 1.730 | 1.950 | 1.700 | 1.870 | 57,646 | -0.01(-0.48%) |
Mar 14, 2005 | 1.880 | 1.950 | 1.850 | 1.879 | 68,360 | -0.02(-1.11%) |
Mar 11, 2005 | 1.930 | 1.970 | 1.890 | 1.900 | 92,373 | +0.00(+0.00%) |
Mar 10, 2005 | 1.850 | 1.900 | 1.850 | 1.900 | 54,139 | +0.01(+0.53%) |
Mar 09, 2005 | 1.861 | 1.900 | 1.860 | 1.890 | 51,700 | +0.01(+0.53%) |
Mar 08, 2005 | 1.900 | 1.900 | 1.870 | 1.880 | 81,293 | -0.02(-1.05%) |
Mar 07, 2005 | 1.980 | 2.000 | 1.860 | 1.900 | 285,566 | -0.09(-4.52%) |
Mar 04, 2005 | 1.980 | 2.030 | 1.910 | 1.990 | 173,048 | +0.05(+2.58%) |
Mar 03, 2005 | 2.010 | 2.200 | 1.940 | 1.940 | 1,208,819 | +0.00(+0.00%) |
Mar 02, 2005 | 2.010 | 2.050 | 1.860 | 1.940 | 50,200 | -0.08(-3.96%) |
Mar 01, 2005 | 1.970 | 2.130 | 1.970 | 2.020 | 118,824 | +0.09(+4.66%) |
Feb 28, 2005 | 1.860 | 2.000 | 1.860 | 1.930 | 53,530 | +0.04(+2.12%) |
Feb 25, 2005 | 1.840 | 1.890 | 1.820 | 1.890 | 22,000 | +0.00(+0.00%) |
Feb 24, 2005 | 1.800 | 1.900 | 1.800 | 1.890 | 15,420 | +0.07(+3.85%) |
Feb 23, 2005 | 1.800 | 1.830 | 1.780 | 1.820 | 4,435 | -0.03(-1.62%) |
Feb 22, 2005 | 1.840 | 1.940 | 1.780 | 1.850 | 40,153 | +0.06(+3.35%) |
Feb 18, 2005 | 1.830 | 1.830 | 1.760 | 1.790 | 5,491 | -0.02(-1.10%) |
Feb 17, 2005 | 1.820 | 1.870 | 1.800 | 1.810 | 40,800 | -0.03(-1.63%) |
Feb 16, 2005 | 1.840 | 1.940 | 1.801 | 1.840 | 45,790 | +0.00(+0.00%) |
Feb 15, 2005 | 1.780 | 1.840 | 1.740 | 1.840 | 15,800 | +0.10(+5.75%) |
Feb 14, 2005 | 1.780 | 1.790 | 1.730 | 1.740 | 6,290 | +0.00(+0.00%) |
Feb 11, 2005 | 1.780 | 1.820 | 1.720 | 1.740 | 50,481 | -0.01(-0.57%) |
Feb 10, 2005 | 1.660 | 1.770 | 1.660 | 1.750 | 122,754 | +0.03(+1.74%) |
Feb 09, 2005 | 1.720 | 1.764 | 1.720 | 1.720 | 24,658 | -0.05(-2.82%) |
Feb 08, 2005 | 1.800 | 1.800 | 1.720 | 1.770 | 32,890 | +0.04(+2.31%) |
Feb 07, 2005 | 1.760 | 1.770 | 1.700 | 1.730 | 309,418 | +0.01(+0.58%) |
Feb 04, 2005 | 1.750 | 1.780 | 1.700 | 1.720 | 13,103 | -0.03(-1.71%) |
Feb 03, 2005 | 1.610 | 1.750 | 1.610 | 1.750 | 80,595 | +0.10(+6.06%) |
Feb 02, 2005 | 1.700 | 1.750 | 1.600 | 1.650 | 156,765 | -0.06(-3.51%) |
Feb 01, 2005 | 1.730 | 1.750 | 1.700 | 1.710 | 21,400 | -0.06(-3.39%) |
Jan 31, 2005 | 1.690 | 1.800 | 1.680 | 1.770 | 46,660 | +0.08(+4.73%) |
Jan 28, 2005 | 1.680 | 1.720 | 1.640 | 1.690 | 15,100 | +0.02(+1.20%) |
Jan 27, 2005 | 1.680 | 1.700 | 1.630 | 1.670 | 82,941 | -0.01(-0.60%) |
Jan 26, 2005 | 1.771 | 1.771 | 1.670 | 1.680 | 38,500 | -0.12(-6.67%) |
Jan 25, 2005 | 1.920 | 1.920 | 1.718 | 1.800 | 50,096 | +0.09(+5.26%) |
Jan 24, 2005 | 1.770 | 1.770 | 1.700 | 1.710 | 121,371 | -0.08(-4.47%) |
Jan 21, 2005 | 1.740 | 1.810 | 1.740 | 1.790 | 26,705 | +0.04(+2.29%) |
Jan 20, 2005 | 1.790 | 1.800 | 1.740 | 1.750 | 33,135 | -0.10(-5.41%) |
Jan 19, 2005 | 1.800 | 1.880 | 1.800 | 1.850 | 76,155 | +0.01(+0.54%) |
Jan 18, 2005 | 1.900 | 1.900 | 1.810 | 1.840 | 9,965 | -0.01(-0.54%) |
Jan 14, 2005 | 1.740 | 1.860 | 1.700 | 1.850 | 89,100 | +0.10(+5.71%) |
Jan 13, 2005 | 1.850 | 1.850 | 1.750 | 1.750 | 30,039 | -0.06(-3.31%) |
Jan 12, 2005 | 1.650 | 1.850 | 1.650 | 1.810 | 23,955 | +0.14(+8.38%) |
Jan 11, 2005 | 1.790 | 1.800 | 1.660 | 1.670 | 72,348 | -0.12(-6.70%) |
Jan 10, 2005 | 1.670 | 1.850 | 1.670 | 1.790 | 49,518 | +0.04(+2.29%) |
Jan 07, 2005 | 1.810 | 1.810 | 1.690 | 1.750 | 17,745 | +0.01(+0.57%) |
Jan 06, 2005 | 1.840 | 1.860 | 1.710 | 1.740 | 63,900 | -0.09(-4.92%) |
Jan 05, 2005 | 1.760 | 1.890 | 1.750 | 1.830 | 132,945 | +0.04(+2.23%) |
Jan 04, 2005 | 1.780 | 1.960 | 1.650 | 1.790 | 127,410 | -0.04(-2.19%) |
Jan 03, 2005 | 2.000 | 2.000 | 1.750 | 1.830 | 79,379 | -0.17(-8.50%) |
Dec 31, 2004 | 1.990 | 2.000 | 1.970 | 2.000 | 34,500 | +0.01(+0.50%) |
Dec 30, 2004 | 1.930 | 2.000 | 1.860 | 1.990 | 68,700 | +0.02(+1.02%) |
Dec 29, 2004 | 1.900 | 1.990 | 1.830 | 1.970 | 112,800 | +0.06(+3.14%) |
Dec 28, 2004 | 1.950 | 1.990 | 1.750 | 1.910 | 54,000 | +0.06(+3.24%) |
Dec 27, 2004 | 1.850 | 1.860 | 1.710 | 1.850 | 49,600 | +0.10(+5.71%) |
Dec 23, 2004 | 1.740 | 1.800 | 1.690 | 1.750 | 20,000 | +0.11(+6.71%) |
Dec 22, 2004 | 1.720 | 1.730 | 1.640 | 1.640 | 29,800 | -0.10(-5.75%) |
Dec 21, 2004 | 1.940 | 1.940 | 1.700 | 1.740 | 69,100 | +0.04(+2.35%) |
Dec 20, 2004 | 1.710 | 1.760 | 1.700 | 1.700 | 28,300 | -0.04(-2.30%) |
Dec 17, 2004 | 1.750 | 1.750 | 1.700 | 1.740 | 21,800 | +0.04(+2.35%) |
Dec 16, 2004 | 1.560 | 1.730 | 1.560 | 1.700 | 18,200 | +0.05(+3.03%) |
Dec 15, 2004 | 1.690 | 1.720 | 1.630 | 1.650 | 57,500 | -0.04(-2.37%) |
Dec 14, 2004 | 1.800 | 1.920 | 1.680 | 1.690 | 52,700 | -0.04(-2.31%) |
Dec 13, 2004 | 1.681 | 1.860 | 1.650 | 1.730 | 149,700 | +0.01(+0.58%) |
Dec 10, 2004 | 1.580 | 1.720 | 1.580 | 1.720 | 37,700 | +0.05(+2.99%) |
Dec 09, 2004 | 1.750 | 1.760 | 1.670 | 1.670 | 25,400 | -0.08(-4.57%) |
Dec 08, 2004 | 1.780 | 1.810 | 1.730 | 1.750 | 167,500 | -0.03(-1.69%) |
Dec 07, 2004 | 1.830 | 1.830 | 1.770 | 1.780 | 74,000 | -0.07(-3.78%) |
Dec 06, 2004 | 2.000 | 2.010 | 1.720 | 1.850 | 125,100 | +0.10(+5.71%) |
Dec 03, 2004 | 1.780 | 1.800 | 1.720 | 1.750 | 215,700 | -0.04(-2.23%) |
Dec 02, 2004 | 1.870 | 1.870 | 1.740 | 1.790 | 251,000 | -0.05(-2.72%) |
Dec 01, 2004 | 1.950 | 2.360 | 1.760 | 1.840 | 688,400 | +0.08(+4.55%) |
Nov 30, 2004 | 1.640 | 1.780 | 1.530 | 1.760 | 492,700 | +0.17(+10.69%) |
Nov 29, 2004 | 1.410 | 1.590 | 1.390 | 1.590 | 782,100 | +0.20(+14.22%) |
Nov 26, 2004 | 1.420 | 1.420 | 1.390 | 1.392 | 2,200 | -0.01(-0.57%) |
Nov 24, 2004 | 1.450 | 1.450 | 1.320 | 1.400 | 30,500 | +0.04(+2.94%) |
Nov 23, 2004 | 1.320 | 1.380 | 1.320 | 1.360 | 34,300 | -0.03(-2.16%) |
Nov 22, 2004 | 1.360 | 1.410 | 1.320 | 1.390 | 43,100 | +0.07(+5.30%) |
Nov 19, 2004 | 1.330 | 1.370 | 1.320 | 1.320 | 59,000 | +0.00(+0.00%) |
Nov 18, 2004 | 1.360 | 1.380 | 1.310 | 1.320 | 62,700 | -0.06(-4.35%) |
Nov 17, 2004 | 1.410 | 1.470 | 1.380 | 1.380 | 80,300 | -0.05(-3.50%) |
Nov 16, 2004 | 1.450 | 1.500 | 1.410 | 1.430 | 35,700 | +0.05(+3.62%) |
Nov 15, 2004 | 1.300 | 1.390 | 1.300 | 1.380 | 8,400 | +0.03(+2.22%) |
Nov 12, 2004 | 1.340 | 1.420 | 1.340 | 1.350 | 19,500 | +0.01(+0.75%) |
Nov 11, 2004 | 1.410 | 1.410 | 1.310 | 1.340 | 17,700 | -0.06(-4.29%) |
Nov 10, 2004 | 1.410 | 1.420 | 1.360 | 1.400 | 28,700 | -0.02(-1.41%) |
Nov 09, 2004 | 1.400 | 1.450 | 1.380 | 1.420 | 16,300 | -0.02(-1.39%) |
Nov 08, 2004 | 1.490 | 1.500 | 1.390 | 1.440 | 58,900 | +0.00(+0.00%) |
Nov 05, 2004 | 1.330 | 1.460 | 1.320 | 1.440 | 55,300 | +0.11(+8.27%) |
Nov 04, 2004 | 1.340 | 1.360 | 1.290 | 1.330 | 62,900 | -0.01(-0.75%) |
Nov 03, 2004 | 1.470 | 1.470 | 1.330 | 1.340 | 107,200 | -0.06(-4.29%) |
Nov 02, 2004 | 1.150 | 1.470 | 1.150 | 1.400 | 1,010,500 | +0.30(+27.27%) |
Nov 01, 2004 | 1.120 | 1.120 | 1.100 | 1.100 | 4,500 | -0.02(-1.79%) |
Oct 29, 2004 | 1.119 | 1.120 | 1.110 | 1.120 | 2,900 | +0.01(+0.90%) |
Oct 28, 2004 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 1.110 | 1.119 | 1.110 | 1.110 | 1,900 | +0.00(+0.00%) |
Oct 26, 2004 | 1.135 | 1.135 | 1.110 | 1.110 | 3,700 | +0.00(+0.00%) |
Oct 25, 2004 | 1.100 | 1.110 | 1.100 | 1.110 | 5,100 | +0.01(+0.91%) |
Oct 22, 2004 | 1.150 | 1.150 | 1.090 | 1.100 | 42,100 | -0.04(-3.51%) |
Oct 21, 2004 | 1.120 | 1.141 | 1.120 | 1.140 | 8,000 | +0.00(+0.00%) |
Oct 20, 2004 | 1.060 | 1.140 | 1.060 | 1.140 | 25,000 | +0.05(+4.59%) |
Oct 19, 2004 | 1.110 | 1.110 | 1.070 | 1.090 | 3,900 | +0.01(+0.93%) |
Oct 18, 2004 | 1.090 | 1.090 | 1.070 | 1.080 | 3,200 | -0.01(-0.92%) |
Oct 15, 2004 | 1.090 | 1.090 | 1.090 | 1.090 | 300 | +0.00(+0.00%) |
Oct 14, 2004 | 1.100 | 1.120 | 1.090 | 1.090 | 3,200 | +0.01(+0.93%) |
Oct 13, 2004 | 1.080 | 1.080 | 1.080 | 1.080 | 300 | -0.02(-1.82%) |
Oct 12, 2004 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 1.110 | 1.110 | 1.100 | 1.100 | 3,700 | +0.01(+0.92%) |
Oct 08, 2004 | 1.120 | 1.140 | 1.090 | 1.090 | 7,500 | -0.06(-5.22%) |
Oct 07, 2004 | 1.150 | 1.150 | 1.150 | 1.150 | 700 | +0.00(+0.09%) |
Oct 06, 2004 | 1.060 | 1.180 | 1.060 | 1.149 | 25,700 | +0.02(+1.68%) |
Oct 05, 2004 | 1.150 | 1.180 | 1.130 | 1.130 | 53,900 | -0.01(-0.88%) |
Oct 04, 2004 | 1.101 | 1.150 | 1.101 | 1.140 | 800 | -0.01(-0.87%) |
Oct 01, 2004 | 1.110 | 1.160 | 1.100 | 1.150 | 19,500 | -0.01(-0.86%) |
Sep 30, 2004 | 1.000 | 1.160 | 1.000 | 1.160 | 72,600 | +0.10(+9.43%) |
Sep 29, 2004 | 1.060 | 1.060 | 1.050 | 1.060 | 17,000 | +0.01(+0.95%) |
Sep 28, 2004 | 1.050 | 1.060 | 1.040 | 1.050 | 12,700 | -0.02(-1.87%) |
Sep 27, 2004 | 1.050 | 1.070 | 1.050 | 1.070 | 1,500 | +0.00(+0.00%) |
Sep 24, 2004 | 1.060 | 1.080 | 1.050 | 1.070 | 1,700 | +0.00(+0.00%) |
Sep 23, 2004 | 1.060 | 1.080 | 1.060 | 1.070 | 1,300 | +0.02(+1.90%) |
Sep 22, 2004 | 1.050 | 1.060 | 1.050 | 1.050 | 10,100 | -0.02(-1.87%) |
Sep 21, 2004 | 1.050 | 1.090 | 1.040 | 1.070 | 14,600 | -0.01(-0.93%) |
Sep 20, 2004 | 1.100 | 1.100 | 1.040 | 1.080 | 70,200 | -0.02(-1.82%) |
Sep 17, 2004 | 1.110 | 1.110 | 1.090 | 1.100 | 13,200 | -0.01(-0.90%) |
Sep 16, 2004 | 1.130 | 1.130 | 1.110 | 1.110 | 6,300 | -0.01(-0.89%) |
Sep 15, 2004 | 1.100 | 1.150 | 1.100 | 1.120 | 8,300 | -0.03(-2.61%) |
Sep 14, 2004 | 1.120 | 1.150 | 1.120 | 1.150 | 15,400 | +0.00(+0.00%) |
Sep 13, 2004 | 1.120 | 1.160 | 1.110 | 1.150 | 5,800 | -0.01(-0.86%) |
Sep 10, 2004 | 1.130 | 1.160 | 1.110 | 1.160 | 15,400 | +0.04(+3.57%) |
Sep 09, 2004 | 1.090 | 1.130 | 1.040 | 1.120 | 267,700 | +0.02(+1.82%) |
Sep 08, 2004 | 1.030 | 1.110 | 1.030 | 1.100 | 586,160 | -0.05(-4.35%) |
Sep 07, 2004 | 1.130 | 1.150 | 1.100 | 1.150 | 124,260 | +0.05(+4.55%) |
Sep 03, 2004 | 1.010 | 1.110 | 1.010 | 1.100 | 92,700 | +0.04(+3.77%) |
Sep 02, 2004 | 1.110 | 1.110 | 0.9800 | 1.060 | 67,900 | -0.07(-6.19%) |
Sep 01, 2004 | 1.030 | 1.150 | 1.010 | 1.130 | 26,400 | +0.10(+9.71%) |
Aug 31, 2004 | 1.060 | 1.060 | 1.000 | 1.030 | 103,400 | -0.01(-0.96%) |
Aug 30, 2004 | 1.122 | 1.130 | 0.9800 | 1.040 | 380,700 | -0.10(-8.77%) |
Aug 27, 2004 | 1.140 | 1.140 | 1.100 | 1.140 | 56,800 | +0.02(+1.79%) |
Aug 26, 2004 | 1.200 | 1.200 | 1.060 | 1.120 | 30,400 | -0.05(-4.27%) |
Aug 25, 2004 | 1.110 | 1.180 | 1.060 | 1.170 | 217,100 | +0.04(+3.54%) |
Aug 24, 2004 | 1.150 | 1.150 | 1.120 | 1.130 | 9,600 | +0.00(+0.00%) |
Aug 23, 2004 | 1.110 | 1.130 | 1.100 | 1.130 | 132,800 | +0.00(+0.00%) |
Aug 20, 2004 | 1.110 | 1.130 | 1.100 | 1.130 | 147,300 | +0.06(+5.61%) |
Aug 19, 2004 | 1.110 | 1.110 | 1.060 | 1.070 | 49,200 | +0.02(+1.90%) |
Aug 18, 2004 | 1.041 | 1.070 | 1.030 | 1.050 | 28,600 | +0.01(+0.96%) |
Aug 17, 2004 | 1.040 | 1.040 | 1.030 | 1.040 | 50,600 | -0.01(-0.95%) |
Aug 16, 2004 | 1.070 | 1.070 | 1.040 | 1.050 | 84,500 | -0.03(-2.78%) |
Aug 13, 2004 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 1.090 | 1.140 | 1.080 | 1.080 | 9,700 | -0.04(-3.57%) |
Aug 11, 2004 | 1.090 | 1.130 | 1.080 | 1.120 | 7,500 | +0.00(+0.00%) |
Aug 10, 2004 | 1.120 | 1.140 | 1.110 | 1.120 | 14,100 | +0.01(+0.90%) |
Aug 09, 2004 | 1.190 | 1.190 | 1.110 | 1.110 | 6,300 | -0.09(-7.50%) |
Aug 06, 2004 | 1.250 | 1.260 | 1.140 | 1.200 | 35,600 | +0.02(+1.69%) |
Aug 05, 2004 | 1.170 | 1.180 | 1.130 | 1.180 | 7,600 | +0.02(+1.72%) |
Aug 04, 2004 | 1.110 | 1.160 | 1.110 | 1.160 | 7,300 | +0.05(+4.41%) |
Aug 03, 2004 | 1.050 | 1.130 | 1.050 | 1.111 | 9,500 | +0.05(+4.81%) |