Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 1.023 | 1.034 | 1.017 | 1.023 | 39,377 | -0.03(-2.63%) |
Aug 30, 2005 | 1.023 | 1.051 | 1.017 | 1.051 | 12,875 | +0.02(+2.15%) |
Aug 29, 2005 | 1.012 | 1.045 | 1.012 | 1.029 | 2,585 | +0.02(+1.64%) |
Aug 26, 2005 | 1.017 | 1.051 | 1.006 | 1.012 | 24,554 | -0.02(-1.61%) |
Aug 25, 2005 | 1.056 | 1.078 | 1.023 | 1.029 | 19,879 | -0.05(-4.62%) |
Aug 24, 2005 | 1.106 | 1.106 | 1.062 | 1.078 | 26,850 | -0.03(-2.99%) |
Aug 23, 2005 | 1.117 | 1.134 | 1.078 | 1.111 | 28,086 | +0.01(+0.50%) |
Aug 22, 2005 | 1.073 | 1.106 | 1.073 | 1.106 | 20,326 | +0.02(+2.04%) |
Aug 19, 2005 | 1.067 | 1.100 | 1.067 | 1.084 | 4,882 | -0.02(-1.51%) |
Aug 18, 2005 | 1.117 | 1.117 | 1.078 | 1.100 | 5,823 | -0.01(-0.50%) |
Aug 17, 2005 | 1.078 | 1.106 | 1.067 | 1.106 | 34,827 | +0.02(+2.04%) |
Aug 16, 2005 | 1.051 | 1.089 | 1.051 | 1.084 | 43,178 | +0.01(+1.03%) |
Aug 15, 2005 | 1.034 | 1.100 | 1.034 | 1.073 | 20,062 | -0.06(-4.90%) |
Aug 12, 2005 | 1.078 | 1.128 | 1.056 | 1.128 | 15,787 | +0.06(+5.70%) |
Aug 11, 2005 | 1.023 | 1.067 | 1.023 | 1.067 | 24,512 | +0.02(+1.58%) |
Aug 10, 2005 | 1.034 | 1.051 | 0.9954 | 1.051 | 31,552 | +0.02(+1.60%) |
Aug 09, 2005 | 0.9788 | 1.045 | 0.9677 | 1.034 | 164,237 | -0.03(-2.60%) |
Aug 08, 2005 | 1.084 | 1.183 | 1.051 | 1.062 | 33,256 | -0.09(-7.69%) |
Aug 05, 2005 | 1.134 | 1.183 | 1.100 | 1.150 | 25,000 | -0.04(-3.26%) |
Aug 04, 2005 | 1.183 | 1.244 | 1.183 | 1.189 | 23,689 | -0.05(-4.02%) |
Aug 03, 2005 | 1.194 | 1.244 | 1.161 | 1.239 | 111,430 | +0.08(+7.18%) |
Aug 02, 2005 | 1.073 | 1.161 | 1.073 | 1.156 | 207,405 | +0.17(+16.76%) |
Aug 01, 2005 | 1.017 | 1.051 | 0.9898 | 0.9898 | 80,561 | -0.06(-5.29%) |
Jul 29, 2005 | 1.017 | 1.045 | 0.9677 | 1.045 | 102,246 | +0.03(+2.72%) |
Jul 28, 2005 | 1.034 | 1.051 | 1.017 | 1.017 | 28,744 | -0.03(-3.16%) |
Jul 27, 2005 | 1.023 | 1.051 | 1.023 | 1.051 | 15,416 | +0.00(+0.00%) |
Jul 26, 2005 | 1.073 | 1.073 | 1.029 | 1.051 | 17,239 | +0.00(+0.00%) |
Jul 25, 2005 | 1.017 | 1.051 | 1.017 | 1.051 | 17,667 | +0.00(+0.00%) |
Jul 22, 2005 | 1.073 | 1.073 | 1.006 | 1.051 | 45,435 | +0.00(+0.00%) |
Jul 21, 2005 | 1.067 | 1.073 | 1.029 | 1.051 | 24,232 | -0.02(-2.06%) |
Jul 20, 2005 | 1.023 | 1.073 | 1.023 | 1.073 | 37,375 | +0.02(+2.11%) |
Jul 19, 2005 | 1.056 | 1.056 | 1.023 | 1.051 | 11,978 | +0.02(+1.60%) |
Jul 18, 2005 | 1.062 | 1.078 | 1.034 | 1.034 | 11,407 | -0.04(-4.10%) |
Jul 15, 2005 | 1.089 | 1.106 | 1.073 | 1.078 | 61,698 | +0.00(+0.00%) |
Jul 14, 2005 | 1.139 | 1.139 | 1.051 | 1.078 | 93,139 | +0.04(+3.72%) |
Jul 13, 2005 | 1.029 | 1.040 | 1.023 | 1.040 | 17,487 | +0.01(+0.53%) |
Jul 12, 2005 | 1.051 | 1.073 | 1.034 | 1.034 | 33,637 | -0.02(-2.09%) |
Jul 11, 2005 | 1.029 | 1.078 | 0.9677 | 1.056 | 117,011 | +0.00(+0.00%) |
Jul 08, 2005 | 1.034 | 1.069 | 1.034 | 1.056 | 51,182 | -0.03(-2.55%) |
Jul 07, 2005 | 1.051 | 1.084 | 1.045 | 1.084 | 13,931 | +0.01(+0.93%) |
Jul 06, 2005 | 1.062 | 1.084 | 1.062 | 1.074 | 11,588 | -0.02(-1.42%) |
Jul 05, 2005 | 1.161 | 1.161 | 1.056 | 1.089 | 54,070 | -0.07(-5.74%) |
Jul 01, 2005 | 1.139 | 1.167 | 1.134 | 1.156 | 84,089 | +0.04(+3.47%) |
Jun 30, 2005 | 1.040 | 1.150 | 1.040 | 1.117 | 136,113 | +0.10(+9.66%) |
Jun 29, 2005 | 1.023 | 1.062 | 1.001 | 1.019 | 49,694 | -0.02(-2.02%) |
Jun 28, 2005 | 0.9954 | 1.040 | 0.9954 | 1.040 | 57,192 | +0.01(+1.08%) |
Jun 27, 2005 | 1.095 | 1.095 | 1.029 | 1.029 | 83,778 | -0.07(-6.06%) |
Jun 24, 2005 | 1.089 | 1.128 | 1.084 | 1.095 | 24,577 | +0.00(+0.00%) |
Jun 23, 2005 | 1.128 | 1.128 | 1.084 | 1.095 | 10,642 | -0.06(-5.26%) |
Jun 22, 2005 | 1.117 | 1.156 | 1.117 | 1.156 | 55,266 | +0.01(+0.97%) |
Jun 21, 2005 | 1.062 | 1.156 | 1.062 | 1.145 | 60,526 | +0.07(+6.92%) |
Jun 20, 2005 | 1.067 | 1.139 | 1.051 | 1.071 | 170,547 | -0.08(-6.83%) |
Jun 17, 2005 | 1.167 | 1.189 | 1.139 | 1.149 | 68,165 | -0.01(-1.05%) |
Jun 16, 2005 | 1.222 | 1.222 | 1.161 | 1.161 | 99,567 | -0.07(-5.83%) |
Jun 15, 2005 | 1.272 | 1.272 | 1.217 | 1.233 | 83,778 | -0.06(-4.29%) |
Jun 14, 2005 | 1.294 | 1.300 | 1.277 | 1.288 | 48,564 | -0.03(-2.10%) |
Jun 13, 2005 | 1.344 | 1.355 | 1.300 | 1.316 | 17,387 | -0.03(-2.06%) |
Jun 10, 2005 | 1.316 | 1.344 | 1.316 | 1.344 | 25,044 | +0.00(+0.00%) |
Jun 09, 2005 | 1.322 | 1.344 | 1.311 | 1.344 | 30,596 | -0.02(-1.22%) |
Jun 08, 2005 | 1.327 | 1.366 | 1.327 | 1.360 | 53,468 | +0.03(+2.07%) |
Jun 07, 2005 | 1.366 | 1.366 | 1.305 | 1.333 | 45,222 | -0.03(-2.43%) |
Jun 06, 2005 | 1.322 | 1.366 | 1.311 | 1.366 | 21,257 | +0.02(+1.65%) |
Jun 03, 2005 | 1.371 | 1.371 | 1.333 | 1.344 | 100,980 | -0.02(-1.54%) |
Jun 02, 2005 | 1.316 | 1.371 | 1.316 | 1.365 | 114,411 | +0.04(+2.83%) |
Jun 01, 2005 | 1.371 | 1.371 | 1.283 | 1.327 | 48,473 | +0.00(+0.00%) |
May 31, 2005 | 1.288 | 1.371 | 1.288 | 1.327 | 40,869 | -0.04(-3.23%) |
May 27, 2005 | 1.316 | 1.377 | 1.300 | 1.371 | 24,313 | +0.03(+2.06%) |
May 26, 2005 | 1.288 | 1.382 | 1.288 | 1.344 | 15,660 | +0.02(+1.70%) |
May 25, 2005 | 1.377 | 1.377 | 1.272 | 1.321 | 44,833 | +0.02(+1.67%) |
May 24, 2005 | 1.382 | 1.382 | 1.300 | 1.300 | 67,271 | -0.08(-6.00%) |
May 23, 2005 | 1.432 | 1.432 | 1.366 | 1.382 | 86,028 | -0.05(-3.48%) |
May 20, 2005 | 1.405 | 1.438 | 1.399 | 1.432 | 12,890 | +0.01(+0.39%) |
May 19, 2005 | 1.372 | 1.440 | 1.372 | 1.427 | 22,442 | +0.02(+1.18%) |
May 18, 2005 | 1.382 | 1.416 | 1.382 | 1.410 | 41,050 | -0.02(-1.16%) |
May 17, 2005 | 1.438 | 1.438 | 1.394 | 1.427 | 41,773 | -0.02(-1.15%) |
May 16, 2005 | 1.399 | 1.443 | 1.377 | 1.443 | 32,695 | +0.03(+1.95%) |
May 13, 2005 | 1.399 | 1.443 | 1.388 | 1.416 | 65,581 | +0.01(+0.39%) |
May 12, 2005 | 1.394 | 1.454 | 1.382 | 1.410 | 187,856 | -0.01(-0.39%) |
May 11, 2005 | 1.449 | 1.476 | 1.399 | 1.416 | 45,287 | -0.03(-2.29%) |
May 10, 2005 | 1.482 | 1.521 | 1.366 | 1.449 | 240,390 | -0.14(-9.03%) |
May 09, 2005 | 1.576 | 1.631 | 1.554 | 1.593 | 55,607 | -0.03(-2.04%) |
May 06, 2005 | 1.659 | 1.659 | 1.615 | 1.626 | 21,881 | +0.03(+1.73%) |
May 05, 2005 | 1.648 | 1.648 | 1.598 | 1.598 | 11,031 | -0.02(-1.37%) |
May 04, 2005 | 1.626 | 1.637 | 1.582 | 1.620 | 43,573 | +0.00(+0.00%) |
May 03, 2005 | 1.659 | 1.659 | 1.582 | 1.620 | 31,265 | -0.03(-1.68%) |
May 02, 2005 | 1.631 | 1.648 | 1.615 | 1.648 | 18,941 | +0.01(+0.34%) |
Apr 29, 2005 | 1.604 | 1.642 | 1.587 | 1.642 | 40,842 | +0.04(+2.77%) |
Apr 28, 2005 | 1.620 | 1.637 | 1.598 | 1.598 | 24,630 | -0.04(-2.69%) |
Apr 27, 2005 | 1.642 | 1.664 | 1.615 | 1.642 | 13,834 | -0.07(-3.85%) |
Apr 26, 2005 | 1.659 | 1.708 | 1.637 | 1.708 | 7,492 | +0.05(+2.97%) |
Apr 25, 2005 | 1.576 | 1.659 | 1.576 | 1.659 | 11,938 | +0.04(+2.74%) |
Apr 22, 2005 | 1.570 | 1.653 | 1.565 | 1.615 | 34,334 | +0.05(+3.18%) |
Apr 21, 2005 | 1.565 | 1.653 | 1.521 | 1.565 | 69,821 | -0.06(-3.41%) |
Apr 20, 2005 | 1.653 | 1.659 | 1.587 | 1.620 | 37,276 | -0.07(-3.93%) |
Apr 19, 2005 | 1.703 | 1.703 | 1.654 | 1.687 | 33,424 | -0.02(-0.97%) |
Apr 18, 2005 | 1.770 | 1.770 | 1.681 | 1.703 | 31,579 | -0.09(-4.94%) |
Apr 15, 2005 | 1.714 | 1.792 | 1.631 | 1.792 | 63,857 | +0.06(+3.48%) |
Apr 14, 2005 | 1.676 | 1.797 | 1.659 | 1.731 | 140,981 | +0.07(+4.37%) |
Apr 13, 2005 | 1.637 | 1.664 | 1.637 | 1.659 | 13,644 | -0.03(-1.64%) |
Apr 12, 2005 | 1.604 | 1.720 | 1.604 | 1.687 | 30,993 | +0.07(+4.10%) |
Apr 11, 2005 | 1.598 | 1.620 | 1.598 | 1.620 | 4,936 | -0.03(-1.68%) |
Apr 08, 2005 | 1.620 | 1.676 | 1.576 | 1.648 | 47,090 | -0.03(-1.97%) |
Apr 07, 2005 | 1.681 | 1.681 | 1.659 | 1.681 | 27,151 | -0.02(-1.30%) |
Apr 06, 2005 | 1.659 | 1.770 | 1.648 | 1.703 | 25,939 | +0.02(+1.35%) |
Apr 05, 2005 | 1.653 | 1.753 | 1.653 | 1.681 | 34,995 | +0.03(+1.64%) |
Apr 04, 2005 | 1.653 | 1.681 | 1.648 | 1.653 | 27,019 | -0.01(-0.66%) |
Apr 01, 2005 | 1.676 | 1.676 | 1.648 | 1.664 | 26,474 | -0.01(-0.33%) |
Mar 31, 2005 | 1.620 | 1.676 | 1.620 | 1.670 | 82,019 | +0.01(+0.33%) |
Mar 30, 2005 | 1.620 | 1.681 | 1.615 | 1.664 | 11,703 | -0.02(-0.99%) |
Mar 29, 2005 | 1.670 | 1.703 | 1.648 | 1.681 | 25,498 | +0.02(+1.00%) |
Mar 28, 2005 | 1.714 | 1.736 | 1.664 | 1.664 | 17,403 | -0.07(-4.14%) |
Mar 24, 2005 | 1.664 | 1.736 | 1.659 | 1.736 | 11,374 | +0.04(+2.61%) |
Mar 23, 2005 | 1.692 | 1.742 | 1.687 | 1.692 | 39,361 | -0.04(-2.55%) |
Mar 22, 2005 | 1.720 | 1.742 | 1.676 | 1.736 | 35,144 | -0.01(-0.32%) |
Mar 21, 2005 | 1.742 | 1.742 | 1.714 | 1.742 | 8,949 | -0.06(-3.37%) |
Mar 18, 2005 | 1.720 | 1.803 | 1.720 | 1.803 | 8,996 | +0.06(+3.16%) |
Mar 17, 2005 | 1.742 | 1.770 | 1.742 | 1.747 | 20,152 | +0.01(+0.32%) |
Mar 16, 2005 | 1.764 | 1.764 | 1.720 | 1.742 | 23,328 | -0.06(-3.37%) |
Mar 15, 2005 | 1.786 | 1.841 | 1.775 | 1.803 | 17,606 | +0.02(+0.93%) |
Mar 14, 2005 | 1.803 | 1.825 | 1.770 | 1.786 | 21,800 | -0.07(-3.58%) |
Mar 11, 2005 | 1.819 | 1.891 | 1.819 | 1.852 | 10,365 | -0.02(-1.18%) |
Mar 10, 2005 | 1.825 | 1.880 | 1.803 | 1.875 | 43,319 | +0.04(+2.42%) |
Mar 09, 2005 | 1.803 | 1.841 | 1.803 | 1.830 | 21,655 | -0.03(-1.49%) |
Mar 08, 2005 | 1.836 | 1.869 | 1.836 | 1.858 | 47,007 | +0.02(+1.20%) |
Mar 07, 2005 | 1.841 | 1.864 | 1.825 | 1.836 | 22,375 | -0.06(-2.92%) |
Mar 04, 2005 | 1.742 | 1.891 | 1.742 | 1.891 | 18,601 | +0.09(+5.23%) |
Mar 03, 2005 | 1.825 | 1.852 | 1.792 | 1.797 | 73,274 | +0.00(+0.00%) |
Mar 02, 2005 | 1.797 | 1.841 | 1.770 | 1.797 | 18,118 | -0.04(-2.40%) |
Mar 01, 2005 | 1.687 | 1.875 | 1.687 | 1.841 | 59,877 | +0.07(+4.06%) |
Feb 28, 2005 | 1.781 | 1.797 | 1.692 | 1.770 | 54,826 | -0.01(-0.62%) |
Feb 25, 2005 | 1.631 | 1.781 | 1.631 | 1.781 | 54,076 | +0.13(+8.05%) |
Feb 24, 2005 | 1.687 | 1.692 | 1.604 | 1.648 | 92,285 | -0.03(-1.97%) |
Feb 23, 2005 | 1.687 | 1.709 | 1.648 | 1.681 | 97,088 | -0.04(-2.25%) |
Feb 22, 2005 | 1.775 | 1.775 | 1.714 | 1.720 | 98,960 | -0.10(-5.47%) |
Feb 18, 2005 | 1.781 | 1.847 | 1.770 | 1.819 | 41,773 | +0.00(+0.00%) |
Feb 17, 2005 | 1.897 | 1.907 | 1.803 | 1.819 | 57,671 | -0.09(-4.64%) |
Feb 16, 2005 | 1.880 | 1.935 | 1.864 | 1.908 | 155,419 | +0.06(+2.99%) |
Feb 15, 2005 | 1.864 | 1.864 | 1.781 | 1.852 | 43,265 | -0.02(-1.18%) |
Feb 14, 2005 | 1.875 | 1.875 | 1.786 | 1.875 | 27,312 | +0.01(+0.59%) |
Feb 11, 2005 | 1.797 | 1.869 | 1.797 | 1.864 | 28,662 | +0.04(+2.12%) |
Feb 10, 2005 | 1.858 | 1.858 | 1.775 | 1.825 | 20,344 | +0.00(+0.00%) |
Feb 09, 2005 | 1.825 | 1.869 | 1.825 | 1.825 | 18,749 | -0.04(-2.37%) |
Feb 08, 2005 | 1.869 | 1.875 | 1.825 | 1.869 | 39,996 | -0.01(-0.59%) |
Feb 07, 2005 | 1.858 | 1.908 | 1.852 | 1.880 | 38,999 | -0.03(-1.45%) |
Feb 04, 2005 | 1.858 | 1.908 | 1.858 | 1.908 | 8,806 | +0.00(+0.00%) |
Feb 03, 2005 | 1.864 | 1.924 | 1.852 | 1.908 | 23,098 | +0.00(+0.00%) |
Feb 02, 2005 | 1.841 | 1.908 | 1.803 | 1.908 | 60,512 | -0.02(-1.15%) |
Feb 01, 2005 | 1.891 | 1.930 | 1.886 | 1.930 | 46,524 | +0.02(+1.16%) |
Jan 31, 2005 | 1.886 | 1.935 | 1.880 | 1.908 | 43,240 | -0.03(-1.43%) |
Jan 28, 2005 | 1.908 | 1.952 | 1.908 | 1.935 | 20,733 | -0.01(-0.57%) |
Jan 27, 2005 | 1.891 | 1.958 | 1.880 | 1.946 | 118,546 | +0.02(+1.15%) |
Jan 26, 2005 | 1.880 | 1.952 | 1.869 | 1.924 | 124,346 | +0.02(+1.16%) |
Jan 25, 2005 | 1.908 | 1.924 | 1.880 | 1.902 | 47,578 | -0.02(-1.15%) |
Jan 24, 2005 | 1.864 | 1.924 | 1.847 | 1.924 | 46,374 | +0.02(+1.05%) |
Jan 21, 2005 | 1.869 | 1.908 | 1.869 | 1.904 | 75,360 | +0.05(+2.78%) |
Jan 20, 2005 | 1.852 | 1.880 | 1.852 | 1.853 | 20,111 | +0.01(+0.33%) |
Jan 19, 2005 | 1.852 | 1.880 | 1.830 | 1.847 | 58,759 | +0.00(+0.00%) |
Jan 18, 2005 | 1.869 | 1.880 | 1.792 | 1.847 | 78,735 | -0.02(-0.95%) |
Jan 14, 2005 | 1.814 | 1.880 | 1.792 | 1.865 | 59,837 | +0.01(+0.36%) |
Jan 13, 2005 | 1.847 | 1.880 | 1.847 | 1.858 | 32,912 | -0.01(-0.30%) |
Jan 12, 2005 | 1.886 | 1.886 | 1.836 | 1.864 | 65,906 | -0.02(-0.88%) |
Jan 11, 2005 | 1.930 | 1.930 | 1.814 | 1.880 | 62,629 | -0.01(-0.29%) |
Jan 10, 2005 | 1.908 | 1.935 | 1.814 | 1.886 | 98,660 | +0.04(+2.40%) |
Jan 07, 2005 | 1.830 | 1.841 | 1.808 | 1.841 | 31,341 | +0.04(+2.46%) |
Jan 06, 2005 | 1.819 | 1.841 | 1.797 | 1.797 | 36,326 | +0.01(+0.62%) |
Jan 05, 2005 | 1.808 | 1.819 | 1.781 | 1.786 | 52,768 | -0.02(-0.92%) |
Jan 04, 2005 | 1.841 | 1.841 | 1.781 | 1.803 | 34,283 | -0.03(-1.51%) |
Jan 03, 2005 | 1.830 | 1.869 | 1.808 | 1.830 | 188,795 | +0.07(+3.76%) |
Dec 31, 2004 | 1.720 | 1.764 | 1.720 | 1.764 | 51,539 | +0.04(+2.24%) |
Dec 30, 2004 | 1.736 | 1.736 | 1.670 | 1.725 | 75,952 | -0.01(-0.38%) |
Dec 29, 2004 | 1.664 | 1.747 | 1.664 | 1.732 | 57,145 | +0.05(+2.69%) |
Dec 28, 2004 | 1.720 | 1.720 | 1.626 | 1.687 | 160,765 | -0.02(-0.97%) |
Dec 27, 2004 | 1.753 | 1.758 | 1.698 | 1.703 | 79,930 | -0.02(-0.96%) |
Dec 23, 2004 | 1.731 | 1.803 | 1.703 | 1.720 | 181,561 | -0.02(-1.27%) |
Dec 22, 2004 | 1.797 | 1.852 | 1.703 | 1.742 | 180,296 | -0.12(-6.53%) |
Dec 21, 2004 | 1.852 | 1.908 | 1.847 | 1.864 | 86,621 | -0.11(-5.34%) |
Dec 20, 2004 | 1.858 | 1.969 | 1.858 | 1.969 | 90,419 | +0.07(+3.49%) |
Dec 17, 2004 | 1.958 | 1.958 | 1.852 | 1.902 | 22,243 | +0.01(+0.56%) |
Dec 16, 2004 | 1.941 | 1.992 | 1.892 | 1.892 | 98,557 | -0.05(-2.54%) |
Dec 15, 2004 | 1.935 | 1.941 | 1.908 | 1.941 | 78,303 | +0.05(+2.63%) |
Dec 14, 2004 | 1.825 | 1.891 | 1.825 | 1.891 | 9,584 | -0.00(-0.03%) |
Dec 13, 2004 | 1.886 | 1.908 | 1.825 | 1.892 | 58,410 | +0.03(+1.51%) |
Dec 10, 2004 | 1.825 | 1.946 | 1.825 | 1.864 | 15,552 | +0.02(+1.20%) |
Dec 09, 2004 | 1.930 | 1.930 | 1.828 | 1.841 | 67,995 | -0.08(-4.03%) |
Dec 08, 2004 | 1.924 | 1.930 | 1.902 | 1.919 | 42,316 | -0.01(-0.57%) |
Dec 07, 2004 | 1.930 | 1.935 | 1.902 | 1.930 | 90,961 | +0.08(+4.18%) |
Dec 06, 2004 | 1.836 | 1.869 | 1.830 | 1.852 | 39,784 | -0.03(-1.47%) |
Dec 03, 2004 | 1.864 | 1.935 | 1.858 | 1.880 | 62,570 | +0.02(+0.89%) |
Dec 02, 2004 | 1.974 | 1.974 | 1.852 | 1.864 | 13,201 | -0.04(-2.03%) |
Dec 01, 2004 | 1.830 | 1.902 | 1.825 | 1.902 | 25,136 | +0.02(+1.18%) |
Nov 30, 2004 | 1.847 | 1.902 | 1.830 | 1.880 | 14,647 | -0.02(-1.16%) |
Nov 29, 2004 | 1.858 | 1.902 | 1.852 | 1.902 | 16,817 | +0.00(+0.00%) |
Nov 26, 2004 | 1.952 | 1.952 | 1.880 | 1.902 | 11,211 | -0.03(-1.71%) |
Nov 24, 2004 | 1.935 | 1.935 | 1.880 | 1.935 | 60,038 | +0.09(+4.79%) |
Nov 23, 2004 | 1.858 | 1.858 | 1.803 | 1.847 | 46,656 | +0.00(+0.00%) |
Nov 22, 2004 | 1.880 | 1.913 | 1.803 | 1.847 | 158,052 | +0.00(+0.00%) |
Nov 19, 2004 | 1.830 | 1.930 | 1.803 | 1.847 | 53,889 | -0.04(-2.34%) |
Nov 18, 2004 | 1.886 | 1.963 | 1.836 | 1.891 | 51,539 | +0.01(+0.59%) |
Nov 17, 2004 | 1.852 | 1.902 | 1.836 | 1.880 | 102,173 | +0.08(+4.29%) |
Nov 16, 2004 | 1.814 | 1.825 | 1.770 | 1.803 | 64,197 | -0.02(-1.21%) |
Nov 15, 2004 | 1.847 | 1.864 | 1.786 | 1.825 | 54,070 | -0.03(-1.49%) |
Nov 12, 2004 | 1.852 | 1.897 | 1.836 | 1.852 | 15,009 | -0.01(-0.59%) |
Nov 11, 2004 | 1.808 | 1.880 | 1.786 | 1.864 | 46,475 | -0.03(-1.72%) |
Nov 10, 2004 | 1.847 | 1.908 | 1.847 | 1.896 | 31,285 | -0.01(-0.32%) |
Nov 09, 2004 | 1.886 | 1.902 | 1.886 | 1.902 | 37,252 | +0.01(+0.29%) |
Nov 08, 2004 | 1.858 | 1.913 | 1.858 | 1.897 | 77,037 | +0.07(+3.94%) |
Nov 05, 2004 | 1.841 | 1.841 | 1.775 | 1.825 | 92,227 | +0.04(+2.17%) |
Nov 04, 2004 | 1.803 | 1.875 | 1.758 | 1.786 | 271,438 | -0.30(-14.32%) |
Nov 03, 2004 | 2.002 | 2.123 | 2.002 | 2.085 | 31,285 | +0.03(+1.34%) |
Nov 02, 2004 | 2.090 | 2.101 | 2.029 | 2.057 | 17,722 | -0.04(-1.85%) |
Nov 01, 2004 | 1.996 | 2.096 | 1.980 | 2.096 | 52,804 | +0.12(+6.19%) |
Oct 29, 2004 | 2.013 | 2.013 | 1.880 | 1.974 | 10,488 | -0.01(-0.59%) |
Oct 28, 2004 | 1.880 | 1.991 | 1.880 | 1.985 | 10,669 | +0.00(+0.00%) |
Oct 27, 2004 | 1.985 | 1.985 | 1.897 | 1.985 | 46,475 | +0.02(+0.84%) |
Oct 26, 2004 | 1.924 | 1.980 | 1.897 | 1.969 | 34,901 | +0.10(+5.33%) |
Oct 25, 2004 | 1.786 | 1.908 | 1.786 | 1.869 | 22,243 | +0.04(+2.42%) |
Oct 22, 2004 | 1.864 | 1.880 | 1.803 | 1.825 | 59,857 | -0.01(-0.60%) |
Oct 21, 2004 | 1.875 | 1.886 | 1.836 | 1.836 | 39,965 | -0.04(-2.35%) |
Oct 20, 2004 | 1.880 | 1.886 | 1.852 | 1.880 | 47,198 | -0.02(-0.87%) |
Oct 19, 2004 | 1.935 | 1.946 | 1.852 | 1.897 | 43,401 | -0.06(-3.11%) |
Oct 18, 2004 | 1.935 | 1.991 | 1.935 | 1.958 | 56,059 | -0.07(-3.28%) |
Oct 15, 2004 | 2.179 | 2.179 | 1.996 | 2.024 | 20,615 | +0.03(+1.67%) |
Oct 14, 2004 | 2.085 | 2.090 | 1.991 | 1.991 | 44,486 | -0.12(-5.76%) |
Oct 13, 2004 | 2.151 | 2.168 | 2.079 | 2.112 | 37,071 | -0.03(-1.55%) |
Oct 12, 2004 | 2.190 | 2.190 | 2.002 | 2.146 | 54,613 | -0.09(-3.96%) |
Oct 11, 2004 | 2.229 | 2.251 | 2.223 | 2.234 | 61,485 | +0.03(+1.25%) |
Oct 08, 2004 | 2.173 | 2.206 | 2.162 | 2.206 | 27,849 | +0.02(+1.01%) |
Oct 07, 2004 | 2.251 | 2.251 | 2.157 | 2.184 | 6,148 | +0.02(+1.02%) |
Oct 06, 2004 | 2.162 | 2.212 | 2.157 | 2.162 | 14,286 | -0.02(-1.04%) |
Oct 05, 2004 | 2.184 | 2.240 | 2.157 | 2.185 | 33,997 | -0.05(-2.44%) |
Oct 04, 2004 | 2.212 | 2.262 | 2.195 | 2.240 | 64,197 | +0.03(+1.25%) |
Oct 01, 2004 | 2.113 | 2.212 | 2.113 | 2.212 | 28,572 | +0.10(+4.71%) |
Sep 30, 2004 | 2.129 | 2.146 | 2.074 | 2.112 | 23,870 | -0.07(-3.29%) |
Sep 29, 2004 | 2.118 | 2.184 | 2.079 | 2.184 | 57,687 | +0.02(+0.77%) |
Sep 28, 2004 | 2.234 | 2.234 | 2.168 | 2.168 | 19,349 | -0.03(-1.51%) |
Sep 27, 2004 | 2.267 | 2.273 | 2.184 | 2.201 | 57,325 | -0.05(-2.21%) |
Sep 24, 2004 | 2.079 | 2.251 | 2.079 | 2.251 | 14,647 | +0.04(+2.01%) |
Sep 23, 2004 | 2.157 | 2.212 | 2.129 | 2.206 | 11,754 | +0.00(+0.00%) |
Sep 22, 2004 | 2.251 | 2.295 | 2.206 | 2.206 | 54,974 | -0.09(-3.86%) |
Sep 21, 2004 | 2.278 | 2.334 | 2.256 | 2.295 | 40,869 | +0.03(+1.47%) |
Sep 20, 2004 | 2.184 | 2.273 | 2.168 | 2.262 | 94,578 | +0.14(+6.79%) |
Sep 17, 2004 | 2.046 | 2.123 | 2.024 | 2.118 | 33,997 | +0.11(+5.22%) |
Sep 16, 2004 | 2.135 | 2.157 | 2.002 | 2.013 | 50,616 | -0.11(-5.21%) |
Sep 15, 2004 | 2.123 | 2.206 | 2.123 | 2.123 | 20,977 | -0.04(-1.79%) |
Sep 14, 2004 | 2.212 | 2.212 | 2.162 | 2.162 | 17,722 | +0.03(+1.30%) |
Sep 13, 2004 | 1.775 | 2.184 | 1.764 | 2.135 | 109,045 | +0.09(+4.61%) |
Sep 10, 2004 | 2.040 | 2.040 | 1.996 | 2.040 | 16,998 | +0.03(+1.65%) |
Sep 09, 2004 | 2.029 | 2.029 | 1.908 | 2.007 | 25,498 | -0.02(-1.12%) |
Sep 08, 2004 | 2.090 | 2.101 | 2.002 | 2.030 | 14,286 | -0.08(-3.90%) |
Sep 07, 2004 | 2.079 | 2.179 | 2.057 | 2.112 | 11,586 | +0.01(+0.53%) |
Sep 03, 2004 | 2.157 | 2.157 | 2.101 | 2.101 | 16,456 | -0.08(-3.80%) |
Sep 02, 2004 | 2.140 | 2.195 | 2.101 | 2.184 | 44,667 | +0.13(+6.50%) |