Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.819 | 2.844 | 2.815 | 2.815 | 208,271 | -0.01(-0.40%) |
Jul 28, 2005 | 2.844 | 2.849 | 2.819 | 2.826 | 168,304 | +0.00(+0.16%) |
Jul 27, 2005 | 2.826 | 2.849 | 2.815 | 2.822 | 248,238 | +0.00(+0.00%) |
Jul 26, 2005 | 2.786 | 2.849 | 2.786 | 2.822 | 288,649 | +0.01(+0.48%) |
Jul 25, 2005 | 2.860 | 2.862 | 2.772 | 2.808 | 407,661 | -0.05(-1.66%) |
Jul 22, 2005 | 2.842 | 2.871 | 2.837 | 2.855 | 186,511 | +0.02(+0.79%) |
Jul 21, 2005 | 2.826 | 2.860 | 2.826 | 2.833 | 131,002 | -0.01(-0.47%) |
Jul 20, 2005 | 2.849 | 2.869 | 2.844 | 2.846 | 169,193 | -0.02(-0.78%) |
Jul 19, 2005 | 2.849 | 2.871 | 2.844 | 2.869 | 263,781 | +0.01(+0.47%) |
Jul 18, 2005 | 2.844 | 2.860 | 2.833 | 2.855 | 178,962 | +0.00(+0.00%) |
Jul 15, 2005 | 2.837 | 2.867 | 2.819 | 2.855 | 317,070 | +0.01(+0.48%) |
Jul 14, 2005 | 2.885 | 2.887 | 2.842 | 2.842 | 269,554 | -0.03(-0.88%) |
Jul 13, 2005 | 2.871 | 2.889 | 2.837 | 2.867 | 314,405 | -0.00(-0.14%) |
Jul 12, 2005 | 2.853 | 2.871 | 2.819 | 2.871 | 351,264 | +0.05(+1.76%) |
Jul 11, 2005 | 2.842 | 2.867 | 2.806 | 2.822 | 266,001 | +0.00(+0.08%) |
Jul 08, 2005 | 2.835 | 2.837 | 2.792 | 2.819 | 149,653 | -0.01(-0.32%) |
Jul 07, 2005 | 2.801 | 2.835 | 2.799 | 2.828 | 170,081 | +0.03(+1.05%) |
Jul 06, 2005 | 2.747 | 2.822 | 2.736 | 2.799 | 223,814 | +0.05(+1.64%) |
Jul 05, 2005 | 2.777 | 2.781 | 2.729 | 2.754 | 157,202 | -0.02(-0.57%) |
Jul 01, 2005 | 2.770 | 2.774 | 2.736 | 2.770 | 190,952 | +0.02(+0.90%) |
Jun 30, 2005 | 2.723 | 2.770 | 2.702 | 2.745 | 342,826 | +0.01(+0.25%) |
Jun 29, 2005 | 2.792 | 2.797 | 2.728 | 2.738 | 210,936 | -0.05(-1.62%) |
Jun 28, 2005 | 2.871 | 2.876 | 2.765 | 2.783 | 404,109 | -0.09(-3.06%) |
Jun 27, 2005 | 2.849 | 2.889 | 2.849 | 2.871 | 305,968 | +0.02(+0.63%) |
Jun 24, 2005 | 2.860 | 2.903 | 2.840 | 2.853 | 247,794 | +0.00(+0.08%) |
Jun 23, 2005 | 2.844 | 2.871 | 2.822 | 2.851 | 240,689 | +0.02(+0.72%) |
Jun 22, 2005 | 2.815 | 2.842 | 2.804 | 2.831 | 350,376 | +0.03(+1.05%) |
Jun 21, 2005 | 2.849 | 2.853 | 2.788 | 2.801 | 299,307 | -0.05(-1.66%) |
Jun 20, 2005 | 2.817 | 2.849 | 2.817 | 2.849 | 264,225 | +0.01(+0.48%) |
Jun 17, 2005 | 2.797 | 2.835 | 2.797 | 2.835 | 246,906 | +0.06(+2.19%) |
Jun 16, 2005 | 2.765 | 2.795 | 2.752 | 2.774 | 193,173 | -0.01(-0.24%) |
Jun 15, 2005 | 2.810 | 2.813 | 2.761 | 2.781 | 247,350 | -0.01(-0.40%) |
Jun 14, 2005 | 2.792 | 2.813 | 2.759 | 2.792 | 277,991 | +0.00(+0.00%) |
Jun 13, 2005 | 2.835 | 2.837 | 2.772 | 2.792 | 405,441 | -0.04(-1.43%) |
Jun 10, 2005 | 2.849 | 2.853 | 2.810 | 2.833 | 317,514 | +0.00(+0.00%) |
Jun 09, 2005 | 2.819 | 2.833 | 2.804 | 2.833 | 203,386 | +0.03(+1.04%) |
Jun 08, 2005 | 2.831 | 2.846 | 2.786 | 2.804 | 218,929 | -0.05(-1.58%) |
Jun 07, 2005 | 2.855 | 2.855 | 2.828 | 2.849 | 218,485 | +0.00(+0.16%) |
Jun 06, 2005 | 2.828 | 2.844 | 2.810 | 2.844 | 146,101 | +0.02(+0.64%) |
Jun 03, 2005 | 2.831 | 2.844 | 2.790 | 2.826 | 345,047 | -0.00(-0.08%) |
Jun 02, 2005 | 2.837 | 2.837 | 2.819 | 2.828 | 202,942 | +0.01(+0.40%) |
Jun 01, 2005 | 2.855 | 2.860 | 2.788 | 2.817 | 398,780 | -0.02(-0.71%) |
May 31, 2005 | 2.927 | 2.927 | 2.808 | 2.837 | 587,512 | +0.03(+1.04%) |
May 27, 2005 | 2.799 | 2.835 | 2.765 | 2.808 | 209,159 | +0.02(+0.65%) |
May 26, 2005 | 2.810 | 2.810 | 2.743 | 2.790 | 284,652 | -0.02(-0.56%) |
May 25, 2005 | 2.826 | 2.833 | 2.727 | 2.806 | 411,658 | -0.01(-0.40%) |
May 24, 2005 | 2.808 | 2.849 | 2.788 | 2.817 | 456,066 | +0.03(+1.13%) |
May 23, 2005 | 2.792 | 2.810 | 2.752 | 2.786 | 284,652 | +0.00(+0.16%) |
May 20, 2005 | 2.752 | 2.788 | 2.718 | 2.781 | 259,784 | +0.04(+1.31%) |
May 19, 2005 | 2.729 | 2.781 | 2.716 | 2.745 | 308,632 | +0.03(+1.25%) |
May 18, 2005 | 2.709 | 2.727 | 2.693 | 2.711 | 301,527 | +0.02(+0.92%) |
May 17, 2005 | 2.684 | 2.702 | 2.684 | 2.686 | 181,627 | -0.00(-0.08%) |
May 16, 2005 | 2.707 | 2.725 | 2.689 | 2.689 | 207,383 | -0.02(-0.67%) |
May 13, 2005 | 2.713 | 2.716 | 2.671 | 2.707 | 138,995 | +0.01(+0.33%) |
May 12, 2005 | 2.700 | 2.711 | 2.657 | 2.698 | 172,745 | +0.01(+0.25%) |
May 11, 2005 | 2.684 | 2.698 | 2.664 | 2.691 | 146,545 | +0.02(+0.84%) |
May 10, 2005 | 2.700 | 2.700 | 2.655 | 2.668 | 301,083 | -0.02(-0.75%) |
May 09, 2005 | 2.682 | 2.700 | 2.653 | 2.689 | 204,275 | +0.00(+0.08%) |
May 06, 2005 | 2.732 | 2.732 | 2.644 | 2.686 | 265,557 | -0.03(-1.00%) |
May 05, 2005 | 2.686 | 2.713 | 2.646 | 2.713 | 210,492 | +0.02(+0.92%) |
May 04, 2005 | 2.662 | 2.698 | 2.648 | 2.689 | 142,548 | +0.02(+0.59%) |
May 03, 2005 | 2.657 | 2.702 | 2.646 | 2.673 | 133,222 | -0.00(-0.17%) |
May 02, 2005 | 2.657 | 2.677 | 2.632 | 2.677 | 303,748 | -0.02(-0.83%) |
Apr 29, 2005 | 2.741 | 2.774 | 2.691 | 2.700 | 202,054 | -0.08(-2.84%) |
Apr 28, 2005 | 2.747 | 2.792 | 2.727 | 2.779 | 183,403 | +0.02(+0.73%) |
Apr 27, 2005 | 2.736 | 2.783 | 2.725 | 2.759 | 214,488 | +0.03(+0.99%) |
Apr 26, 2005 | 2.684 | 2.741 | 2.680 | 2.732 | 299,751 | +0.02(+0.92%) |
Apr 25, 2005 | 2.707 | 2.754 | 2.666 | 2.707 | 192,729 | +0.00(+0.00%) |
Apr 22, 2005 | 2.716 | 2.718 | 2.668 | 2.707 | 265,113 | -0.01(-0.25%) |
Apr 21, 2005 | 2.702 | 2.720 | 2.680 | 2.713 | 207,383 | +0.01(+0.42%) |
Apr 20, 2005 | 2.725 | 2.725 | 2.668 | 2.702 | 305,968 | +0.03(+1.27%) |
Apr 19, 2005 | 2.612 | 2.680 | 2.612 | 2.668 | 247,350 | +0.00(+0.08%) |
Apr 18, 2005 | 2.646 | 2.684 | 2.639 | 2.666 | 285,096 | -0.00(-0.17%) |
Apr 15, 2005 | 2.650 | 2.673 | 2.621 | 2.671 | 272,218 | -0.00(-0.08%) |
Apr 14, 2005 | 2.684 | 2.693 | 2.641 | 2.673 | 141,660 | -0.00(-0.08%) |
Apr 13, 2005 | 2.646 | 2.736 | 2.641 | 2.675 | 309,076 | +0.04(+1.37%) |
Apr 12, 2005 | 2.596 | 2.639 | 2.581 | 2.639 | 230,475 | +0.07(+2.54%) |
Apr 11, 2005 | 2.621 | 2.623 | 2.545 | 2.574 | 256,676 | -0.01(-0.26%) |
Apr 08, 2005 | 2.587 | 2.587 | 2.547 | 2.581 | 117,680 | +0.01(+0.26%) |
Apr 07, 2005 | 2.513 | 2.804 | 2.513 | 2.574 | 881,935 | +0.06(+2.51%) |
Apr 06, 2005 | 2.511 | 2.529 | 2.506 | 2.511 | 323,731 | +0.00(+0.00%) |
Apr 05, 2005 | 2.565 | 2.569 | 2.511 | 2.511 | 333,057 | -0.06(-2.36%) |
Apr 04, 2005 | 2.639 | 2.653 | 2.567 | 2.572 | 231,807 | -0.05(-1.72%) |
Apr 01, 2005 | 2.578 | 2.668 | 2.578 | 2.617 | 205,163 | +0.03(+1.04%) |
Mar 31, 2005 | 2.542 | 2.592 | 2.533 | 2.590 | 161,199 | +0.05(+1.86%) |
Mar 30, 2005 | 2.527 | 2.545 | 2.493 | 2.542 | 274,439 | +0.01(+0.36%) |
Mar 29, 2005 | 2.524 | 2.578 | 2.509 | 2.533 | 193,173 | -0.03(-1.06%) |
Mar 28, 2005 | 2.653 | 2.673 | 2.524 | 2.560 | 399,668 | -0.08(-3.07%) |
Mar 24, 2005 | 2.635 | 2.662 | 2.621 | 2.641 | 212,712 | +0.03(+1.12%) |
Mar 23, 2005 | 2.603 | 2.646 | 2.533 | 2.612 | 385,014 | -0.01(-0.51%) |
Mar 22, 2005 | 2.603 | 2.655 | 2.574 | 2.626 | 210,492 | +0.02(+0.87%) |
Mar 21, 2005 | 2.596 | 2.673 | 2.590 | 2.603 | 432,974 | +0.00(+0.17%) |
Mar 18, 2005 | 2.529 | 2.619 | 2.529 | 2.599 | 427,201 | +0.06(+2.31%) |
Mar 17, 2005 | 2.619 | 2.623 | 2.500 | 2.540 | 869,945 | -0.09(-3.59%) |
Mar 16, 2005 | 2.702 | 2.729 | 2.623 | 2.635 | 298,863 | -0.07(-2.50%) |
Mar 15, 2005 | 2.695 | 2.741 | 2.691 | 2.702 | 345,047 | +0.03(+1.01%) |
Mar 14, 2005 | 2.680 | 2.691 | 2.650 | 2.675 | 297,975 | +0.01(+0.25%) |
Mar 11, 2005 | 2.680 | 2.700 | 2.659 | 2.668 | 230,919 | +0.00(+0.17%) |
Mar 10, 2005 | 2.684 | 2.686 | 2.630 | 2.664 | 433,418 | -0.01(-0.34%) |
Mar 09, 2005 | 2.677 | 2.689 | 2.657 | 2.673 | 297,086 | +0.00(+0.00%) |
Mar 08, 2005 | 2.664 | 2.673 | 2.653 | 2.673 | 314,849 | +0.01(+0.34%) |
Mar 07, 2005 | 2.666 | 2.666 | 2.641 | 2.664 | 571,081 | +0.00(+0.17%) |
Mar 04, 2005 | 2.682 | 2.689 | 2.655 | 2.659 | 494,256 | -0.02(-0.84%) |
Mar 03, 2005 | 2.671 | 2.713 | 2.671 | 2.682 | 383,237 | -0.00(-0.17%) |
Mar 02, 2005 | 2.727 | 2.727 | 2.673 | 2.686 | 547,989 | -0.04(-1.49%) |
Mar 01, 2005 | 2.718 | 2.743 | 2.713 | 2.727 | 306,856 | -0.04(-1.46%) |
Feb 28, 2005 | 2.781 | 2.781 | 2.736 | 2.768 | 392,119 | -0.02(-0.65%) |
Feb 25, 2005 | 2.788 | 2.797 | 2.747 | 2.786 | 277,103 | +0.02(+0.65%) |
Feb 24, 2005 | 2.747 | 2.768 | 2.716 | 2.768 | 211,824 | +0.01(+0.33%) |
Feb 23, 2005 | 2.716 | 2.781 | 2.702 | 2.759 | 456,066 | +0.05(+1.74%) |
Feb 22, 2005 | 2.756 | 2.763 | 2.650 | 2.711 | 1,071,555 | -0.07(-2.43%) |
Feb 18, 2005 | 2.923 | 2.923 | 2.763 | 2.779 | 718,071 | -0.10(-3.52%) |
Feb 17, 2005 | 2.914 | 2.961 | 2.858 | 2.880 | 462,283 | -0.02(-0.85%) |
Feb 16, 2005 | 2.921 | 2.921 | 2.871 | 2.905 | 461,395 | -0.02(-0.62%) |
Feb 15, 2005 | 2.957 | 2.961 | 2.918 | 2.923 | 600,835 | -0.03(-1.14%) |
Feb 14, 2005 | 2.972 | 2.984 | 2.943 | 2.957 | 528,450 | -0.03(-0.98%) |
Feb 11, 2005 | 2.943 | 2.993 | 2.927 | 2.986 | 883,711 | +0.05(+1.77%) |
Feb 10, 2005 | 2.873 | 2.950 | 2.873 | 2.934 | 802,001 | +0.32(+12.23%) |
Feb 09, 2005 | 2.878 | 2.894 | 2.855 | 2.614 | 393,895 | -0.26(-9.15%) |
Feb 08, 2005 | 2.871 | 2.885 | 2.853 | 2.878 | 472,497 | +0.01(+0.24%) |
Feb 07, 2005 | 2.907 | 2.909 | 2.867 | 2.871 | 384,125 | -0.03(-0.93%) |
Feb 04, 2005 | 2.882 | 2.914 | 2.855 | 2.898 | 661,673 | +0.04(+1.26%) |
Feb 03, 2005 | 2.900 | 2.900 | 2.849 | 2.862 | 383,237 | -0.02(-0.55%) |
Feb 02, 2005 | 2.918 | 2.921 | 2.878 | 2.878 | 496,033 | -0.04(-1.39%) |
Feb 01, 2005 | 2.907 | 2.921 | 2.894 | 2.918 | 396,115 | +0.02(+0.62%) |
Jan 31, 2005 | 2.907 | 2.912 | 2.882 | 2.900 | 403,221 | +0.02(+0.55%) |
Jan 28, 2005 | 2.898 | 2.903 | 2.876 | 2.885 | 438,747 | +0.00(+0.16%) |
Jan 27, 2005 | 2.860 | 2.882 | 2.853 | 2.880 | 559,980 | +0.00(+0.00%) |
Jan 26, 2005 | 2.880 | 2.885 | 2.860 | 2.880 | 567,529 | +0.00(+0.00%) |
Jan 25, 2005 | 2.878 | 2.885 | 2.851 | 2.880 | 585,292 | +0.02(+0.71%) |
Jan 24, 2005 | 2.907 | 2.918 | 2.842 | 2.860 | 976,079 | -0.02(-0.86%) |
Jan 21, 2005 | 2.835 | 2.885 | 2.804 | 2.885 | 672,331 | +0.06(+1.99%) |
Jan 20, 2005 | 2.790 | 2.831 | 2.783 | 2.828 | 734,946 | +0.04(+1.45%) |
Jan 19, 2005 | 2.772 | 2.790 | 2.756 | 2.788 | 607,052 | +0.01(+0.32%) |
Jan 18, 2005 | 2.774 | 2.781 | 2.756 | 2.779 | 627,035 | +0.05(+1.73%) |
Jan 14, 2005 | 2.729 | 2.745 | 2.716 | 2.732 | 440,079 | +0.02(+0.75%) |
Jan 13, 2005 | 2.723 | 2.725 | 2.693 | 2.711 | 439,191 | +0.01(+0.25%) |
Jan 12, 2005 | 2.723 | 2.723 | 2.680 | 2.704 | 287,317 | +0.00(+0.17%) |
Jan 11, 2005 | 2.635 | 2.725 | 2.635 | 2.700 | 352,596 | +0.06(+2.30%) |
Jan 10, 2005 | 2.662 | 2.662 | 2.621 | 2.639 | 369,915 | +0.02(+0.69%) |
Jan 07, 2005 | 2.671 | 2.680 | 2.601 | 2.621 | 417,431 | -0.05(-1.85%) |
Jan 06, 2005 | 2.623 | 2.677 | 2.619 | 2.671 | 281,988 | +0.00(+0.00%) |
Jan 05, 2005 | 2.716 | 2.716 | 2.648 | 2.671 | 380,573 | -0.03(-1.25%) |
Jan 04, 2005 | 2.750 | 2.752 | 2.702 | 2.704 | 272,662 | -0.03(-0.99%) |
Jan 03, 2005 | 2.709 | 2.743 | 2.702 | 2.732 | 321,067 | +0.01(+0.25%) |
Dec 31, 2004 | 2.709 | 2.732 | 2.702 | 2.725 | 182,071 | +0.01(+0.50%) |
Dec 30, 2004 | 2.718 | 2.727 | 2.702 | 2.711 | 222,482 | -0.01(-0.41%) |
Dec 29, 2004 | 2.734 | 2.759 | 2.716 | 2.723 | 274,883 | -0.03(-1.06%) |
Dec 28, 2004 | 2.736 | 2.770 | 2.734 | 2.752 | 275,771 | +0.00(+0.16%) |
Dec 27, 2004 | 2.752 | 2.774 | 2.743 | 2.747 | 263,337 | -0.01(-0.49%) |
Dec 23, 2004 | 2.747 | 2.770 | 2.702 | 2.761 | 286,429 | +0.03(+1.16%) |
Dec 22, 2004 | 2.741 | 2.756 | 2.718 | 2.729 | 315,738 | +0.01(+0.33%) |
Dec 21, 2004 | 2.743 | 2.743 | 2.704 | 2.720 | 245,130 | +0.00(+0.00%) |
Dec 20, 2004 | 2.689 | 2.747 | 2.684 | 2.720 | 331,280 | +0.03(+1.17%) |
Dec 17, 2004 | 2.682 | 2.698 | 2.664 | 2.689 | 349,932 | +0.01(+0.25%) |
Dec 16, 2004 | 2.650 | 2.684 | 2.648 | 2.682 | 540,440 | +0.04(+1.36%) |
Dec 15, 2004 | 2.650 | 2.653 | 2.632 | 2.646 | 399,668 | +0.01(+0.43%) |
Dec 14, 2004 | 2.641 | 2.644 | 2.623 | 2.635 | 311,741 | +0.00(+0.15%) |
Dec 13, 2004 | 2.626 | 2.646 | 2.626 | 2.631 | 309,076 | +0.00(+0.19%) |
Dec 10, 2004 | 2.644 | 2.650 | 2.619 | 2.626 | 479,158 | -0.00(-0.09%) |
Dec 09, 2004 | 2.641 | 2.646 | 2.623 | 2.628 | 272,662 | -0.01(-0.26%) |
Dec 08, 2004 | 2.610 | 2.635 | 2.596 | 2.635 | 360,145 | +0.03(+1.12%) |
Dec 07, 2004 | 2.585 | 2.605 | 2.581 | 2.605 | 348,599 | +0.02(+0.70%) |
Dec 06, 2004 | 2.581 | 2.592 | 2.554 | 2.587 | 644,354 | +0.03(+1.14%) |
Dec 03, 2004 | 2.520 | 2.572 | 2.520 | 2.558 | 470,720 | +0.04(+1.61%) |
Dec 02, 2004 | 2.549 | 2.549 | 2.504 | 2.518 | 624,815 | -0.03(-1.15%) |
Dec 01, 2004 | 2.596 | 2.605 | 2.547 | 2.547 | 524,453 | -0.06(-2.16%) |
Nov 30, 2004 | 2.621 | 2.621 | 2.601 | 2.603 | 258,452 | -0.01(-0.43%) |
Nov 29, 2004 | 2.644 | 2.644 | 2.608 | 2.614 | 300,639 | -0.03(-1.11%) |
Nov 26, 2004 | 2.623 | 2.655 | 2.614 | 2.644 | 146,101 | +0.02(+0.69%) |
Nov 24, 2004 | 2.623 | 2.641 | 2.612 | 2.626 | 235,804 | +0.00(+0.09%) |
Nov 23, 2004 | 2.614 | 2.623 | 2.603 | 2.623 | 195,393 | +0.01(+0.34%) |
Nov 22, 2004 | 2.614 | 2.623 | 2.601 | 2.614 | 412,102 | -0.00(-0.09%) |
Nov 19, 2004 | 2.650 | 2.650 | 2.610 | 2.617 | 301,527 | -0.02(-0.68%) |
Nov 18, 2004 | 2.612 | 2.639 | 2.599 | 2.635 | 269,110 | +0.04(+1.39%) |
Nov 17, 2004 | 2.621 | 2.644 | 2.592 | 2.599 | 457,398 | -0.00(-0.09%) |
Nov 16, 2004 | 2.590 | 2.610 | 2.583 | 2.601 | 267,777 | +0.00(+0.17%) |
Nov 15, 2004 | 2.565 | 2.610 | 2.565 | 2.596 | 403,221 | +0.03(+1.14%) |
Nov 12, 2004 | 2.540 | 2.567 | 2.531 | 2.567 | 396,559 | +0.03(+1.24%) |
Nov 11, 2004 | 2.500 | 2.545 | 2.500 | 2.536 | 500,473 | +0.03(+1.17%) |
Nov 10, 2004 | 2.450 | 2.522 | 2.428 | 2.506 | 589,289 | +0.06(+2.30%) |
Nov 09, 2004 | 2.425 | 2.473 | 2.423 | 2.450 | 861,507 | -0.01(-0.28%) |
Nov 08, 2004 | 2.536 | 2.549 | 2.421 | 2.457 | 1,110,190 | -0.10(-3.96%) |
Nov 05, 2004 | 2.657 | 2.659 | 2.547 | 2.558 | 1,158,594 | -0.12(-4.54%) |
Nov 04, 2004 | 2.700 | 2.700 | 2.671 | 2.680 | 418,319 | -0.02(-0.75%) |
Nov 03, 2004 | 2.713 | 2.713 | 2.684 | 2.700 | 324,175 | -0.01(-0.33%) |
Nov 02, 2004 | 2.725 | 2.732 | 2.709 | 2.709 | 256,231 | -0.02(-0.58%) |
Nov 01, 2004 | 2.752 | 2.754 | 2.720 | 2.725 | 191,396 | -0.01(-0.25%) |
Oct 29, 2004 | 2.741 | 2.741 | 2.720 | 2.732 | 234,028 | +0.01(+0.25%) |
Oct 28, 2004 | 2.727 | 2.736 | 2.720 | 2.725 | 206,495 | -0.00(-0.08%) |
Oct 27, 2004 | 2.720 | 2.752 | 2.718 | 2.727 | 309,076 | -0.03(-1.06%) |
Oct 26, 2004 | 2.774 | 2.801 | 2.750 | 2.756 | 309,965 | -0.02(-0.57%) |
Oct 25, 2004 | 2.810 | 2.810 | 2.772 | 2.772 | 268,221 | -0.02(-0.65%) |
Oct 22, 2004 | 2.779 | 2.799 | 2.777 | 2.790 | 159,423 | +0.00(+0.00%) |
Oct 21, 2004 | 2.801 | 2.804 | 2.790 | 2.790 | 211,824 | -0.01(-0.40%) |
Oct 20, 2004 | 2.801 | 2.804 | 2.783 | 2.801 | 296,642 | +0.01(+0.32%) |
Oct 19, 2004 | 2.788 | 2.792 | 2.754 | 2.792 | 471,608 | +0.03(+0.98%) |
Oct 18, 2004 | 2.768 | 2.770 | 2.750 | 2.765 | 484,487 | +0.02(+0.74%) |
Oct 15, 2004 | 2.729 | 2.750 | 2.725 | 2.745 | 194,061 | +0.02(+0.91%) |
Oct 14, 2004 | 2.736 | 2.743 | 2.720 | 2.720 | 321,955 | -0.02(-0.90%) |
Oct 13, 2004 | 2.745 | 2.747 | 2.729 | 2.745 | 287,761 | +0.00(+0.16%) |
Oct 12, 2004 | 2.754 | 2.754 | 2.727 | 2.741 | 220,705 | +0.01(+0.33%) |
Oct 11, 2004 | 2.750 | 2.754 | 2.732 | 2.732 | 269,998 | +0.00(+0.08%) |
Oct 08, 2004 | 2.702 | 2.729 | 2.693 | 2.729 | 302,415 | +0.03(+1.08%) |
Oct 07, 2004 | 2.698 | 2.700 | 2.689 | 2.700 | 165,640 | +0.00(+0.08%) |
Oct 06, 2004 | 2.695 | 2.698 | 2.675 | 2.698 | 251,791 | +0.01(+0.42%) |
Oct 05, 2004 | 2.682 | 2.686 | 2.668 | 2.686 | 211,824 | +0.00(+0.17%) |
Oct 04, 2004 | 2.686 | 2.686 | 2.668 | 2.682 | 471,164 | +0.02(+0.59%) |
Oct 01, 2004 | 2.686 | 2.691 | 2.662 | 2.666 | 294,422 | -0.01(-0.50%) |
Sep 30, 2004 | 2.689 | 2.691 | 2.666 | 2.680 | 325,951 | -0.01(-0.34%) |
Sep 29, 2004 | 2.680 | 2.698 | 2.671 | 2.689 | 296,642 | +0.00(+0.00%) |
Sep 28, 2004 | 2.695 | 2.695 | 2.682 | 2.689 | 329,504 | -0.01(-0.42%) |
Sep 27, 2004 | 2.689 | 2.702 | 2.680 | 2.700 | 411,214 | +0.01(+0.50%) |
Sep 24, 2004 | 2.718 | 2.718 | 2.686 | 2.686 | 381,017 | -0.02(-0.83%) |
Sep 23, 2004 | 2.684 | 2.709 | 2.684 | 2.709 | 270,442 | +0.01(+0.50%) |
Sep 22, 2004 | 2.698 | 2.702 | 2.691 | 2.695 | 546,657 | +0.00(+0.00%) |
Sep 21, 2004 | 2.698 | 2.702 | 2.682 | 2.695 | 383,237 | +0.01(+0.25%) |
Sep 20, 2004 | 2.693 | 2.700 | 2.684 | 2.689 | 284,652 | -0.00(-0.08%) |
Sep 17, 2004 | 2.698 | 2.700 | 2.684 | 2.691 | 339,274 | -0.01(-0.25%) |
Sep 16, 2004 | 2.691 | 2.700 | 2.684 | 2.698 | 305,080 | +0.02(+0.59%) |
Sep 15, 2004 | 2.677 | 2.693 | 2.662 | 2.682 | 308,188 | +0.01(+0.25%) |
Sep 14, 2004 | 2.659 | 2.677 | 2.641 | 2.675 | 466,724 | +0.04(+1.45%) |
Sep 13, 2004 | 2.639 | 2.662 | 2.630 | 2.637 | 539,552 | -0.00(-0.09%) |
Sep 10, 2004 | 2.614 | 2.644 | 2.601 | 2.639 | 407,661 | +0.02(+0.95%) |
Sep 09, 2004 | 2.605 | 2.614 | 2.589 | 2.614 | 242,465 | +0.00(+0.17%) |
Sep 08, 2004 | 2.592 | 2.610 | 2.585 | 2.610 | 220,705 | +0.01(+0.35%) |
Sep 07, 2004 | 2.639 | 2.639 | 2.595 | 2.601 | 313,073 | -0.02(-0.77%) |
Sep 03, 2004 | 2.628 | 2.635 | 2.592 | 2.621 | 192,284 | +0.00(+0.00%) |
Sep 02, 2004 | 2.646 | 2.646 | 2.614 | 2.621 | 187,844 | -0.01(-0.26%) |
Sep 01, 2004 | 2.668 | 2.668 | 2.619 | 2.628 | 226,034 | -0.04(-1.44%) |
Aug 31, 2004 | 2.644 | 2.666 | 2.639 | 2.666 | 184,291 | +0.02(+0.68%) |
Aug 30, 2004 | 2.630 | 2.666 | 2.603 | 2.648 | 146,989 | +0.03(+1.20%) |
Aug 27, 2004 | 2.612 | 2.630 | 2.581 | 2.617 | 213,156 | +0.01(+0.26%) |
Aug 26, 2004 | 2.612 | 2.623 | 2.594 | 2.610 | 301,971 | +0.02(+0.78%) |
Aug 25, 2004 | 2.621 | 2.637 | 2.587 | 2.590 | 379,241 | -0.02(-0.69%) |
Aug 24, 2004 | 2.621 | 2.653 | 2.599 | 2.608 | 273,550 | -0.02(-0.60%) |
Aug 23, 2004 | 2.646 | 2.659 | 2.612 | 2.623 | 377,908 | -0.03(-1.27%) |
Aug 20, 2004 | 2.700 | 2.700 | 2.635 | 2.657 | 321,511 | -0.04(-1.58%) |
Aug 19, 2004 | 2.653 | 2.700 | 2.637 | 2.700 | 503,582 | +0.06(+2.13%) |
Aug 18, 2004 | 2.641 | 2.662 | 2.623 | 2.644 | 396,559 | +0.00(+0.09%) |
Aug 17, 2004 | 2.601 | 2.644 | 2.601 | 2.641 | 313,961 | +0.04(+1.38%) |
Aug 16, 2004 | 2.583 | 2.612 | 2.581 | 2.605 | 404,553 | +0.03(+1.22%) |
Aug 13, 2004 | 2.558 | 2.576 | 2.556 | 2.574 | 300,639 | +0.03(+1.15%) |
Aug 12, 2004 | 2.533 | 2.549 | 2.533 | 2.545 | 252,679 | +0.01(+0.36%) |
Aug 11, 2004 | 2.522 | 2.542 | 2.522 | 2.536 | 166,528 | +0.00(+0.09%) |
Aug 10, 2004 | 2.540 | 2.542 | 2.513 | 2.533 | 221,593 | -0.01(-0.27%) |
Aug 09, 2004 | 2.545 | 2.549 | 2.527 | 2.540 | 255,343 | +0.01(+0.53%) |
Aug 06, 2004 | 2.545 | 2.556 | 2.520 | 2.527 | 276,215 | +0.02(+0.63%) |
Aug 05, 2004 | 2.497 | 2.513 | 2.486 | 2.511 | 254,899 | +0.03(+1.27%) |
Aug 04, 2004 | 2.484 | 2.488 | 2.475 | 2.479 | 145,656 | +0.00(+0.18%) |
Aug 03, 2004 | 2.484 | 2.488 | 2.457 | 2.475 | 277,103 | +0.01(+0.55%) |