Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.626 | 4.629 | 4.529 | 4.537 | 377,342 | -0.04(-0.98%) |
Sep 29, 2005 | 4.609 | 4.647 | 4.561 | 4.582 | 1,404,599 | -0.01(-0.30%) |
Sep 28, 2005 | 4.679 | 4.694 | 4.572 | 4.596 | 1,205,495 | -0.09(-1.82%) |
Sep 27, 2005 | 4.677 | 4.714 | 4.648 | 4.681 | 410,816 | +0.00(+0.05%) |
Sep 26, 2005 | 4.667 | 4.725 | 4.589 | 4.679 | 611,224 | +0.02(+0.42%) |
Sep 23, 2005 | 4.659 | 4.710 | 4.551 | 4.659 | 1,716,732 | +0.04(+0.95%) |
Sep 22, 2005 | 4.667 | 4.667 | 4.538 | 4.616 | 726,861 | -0.03(-0.72%) |
Sep 21, 2005 | 4.705 | 4.709 | 4.543 | 4.649 | 403,860 | -0.04(-0.91%) |
Sep 20, 2005 | 4.683 | 4.732 | 4.665 | 4.691 | 277,789 | -0.01(-0.22%) |
Sep 19, 2005 | 4.716 | 4.724 | 4.690 | 4.702 | 186,932 | -0.01(-0.29%) |
Sep 16, 2005 | 4.716 | 4.727 | 4.655 | 4.716 | 818,589 | +0.05(+0.99%) |
Sep 15, 2005 | 4.644 | 4.710 | 4.642 | 4.670 | 438,203 | +0.01(+0.25%) |
Sep 14, 2005 | 4.594 | 4.659 | 4.590 | 4.658 | 258,661 | +0.06(+1.40%) |
Sep 13, 2005 | 4.532 | 4.635 | 4.532 | 4.594 | 239,968 | +0.09(+1.89%) |
Sep 12, 2005 | 4.466 | 4.512 | 4.441 | 4.509 | 217,797 | +0.04(+0.80%) |
Sep 09, 2005 | 4.396 | 4.473 | 4.396 | 4.473 | 278,659 | +0.08(+1.86%) |
Sep 08, 2005 | 4.469 | 4.469 | 4.359 | 4.391 | 237,795 | -0.06(-1.27%) |
Sep 07, 2005 | 4.365 | 4.460 | 4.365 | 4.448 | 271,269 | +0.09(+2.09%) |
Sep 06, 2005 | 4.271 | 4.360 | 4.271 | 4.357 | 350,389 | +0.08(+1.94%) |
Sep 02, 2005 | 4.238 | 4.292 | 4.230 | 4.274 | 291,266 | -0.01(-0.24%) |
Sep 01, 2005 | 4.259 | 4.312 | 4.247 | 4.284 | 199,973 | +0.01(+0.32%) |
Aug 31, 2005 | 4.231 | 4.300 | 4.230 | 4.271 | 186,497 | +0.04(+0.92%) |
Aug 30, 2005 | 4.210 | 4.241 | 4.177 | 4.231 | 130,852 | +0.02(+0.46%) |
Aug 29, 2005 | 4.234 | 4.241 | 4.197 | 4.212 | 248,228 | -0.01(-0.19%) |
Aug 26, 2005 | 4.244 | 4.273 | 4.220 | 4.220 | 394,731 | -0.03(-0.76%) |
Aug 25, 2005 | 4.276 | 4.290 | 4.244 | 4.252 | 393,427 | -0.00(-0.11%) |
Aug 24, 2005 | 4.237 | 4.267 | 4.231 | 4.257 | 1,416,772 | +0.02(+0.46%) |
Aug 23, 2005 | 4.222 | 4.249 | 4.222 | 4.237 | 622,527 | +0.01(+0.24%) |
Aug 22, 2005 | 4.204 | 4.244 | 4.198 | 4.227 | 375,168 | +0.04(+1.07%) |
Aug 19, 2005 | 4.166 | 4.182 | 4.157 | 4.182 | 209,103 | +0.03(+0.75%) |
Aug 18, 2005 | 4.227 | 4.227 | 4.120 | 4.151 | 342,564 | -0.08(-1.80%) |
Aug 17, 2005 | 4.276 | 4.284 | 4.216 | 4.227 | 193,887 | -0.06(-1.45%) |
Aug 16, 2005 | 4.279 | 4.291 | 4.234 | 4.289 | 249,967 | +0.02(+0.43%) |
Aug 15, 2005 | 4.327 | 4.335 | 4.269 | 4.271 | 126,070 | -0.06(-1.30%) |
Aug 12, 2005 | 4.328 | 4.341 | 4.305 | 4.327 | 202,147 | +0.00(+0.11%) |
Aug 11, 2005 | 4.303 | 4.350 | 4.303 | 4.322 | 332,130 | +0.02(+0.40%) |
Aug 10, 2005 | 4.233 | 4.305 | 4.229 | 4.305 | 315,611 | +0.07(+1.71%) |
Aug 09, 2005 | 4.233 | 4.260 | 4.205 | 4.233 | 696,431 | +0.02(+0.49%) |
Aug 08, 2005 | 4.260 | 4.294 | 4.208 | 4.212 | 299,960 | -0.04(-0.95%) |
Aug 05, 2005 | 4.261 | 4.280 | 4.192 | 4.252 | 416,032 | -0.01(-0.32%) |
Aug 04, 2005 | 4.206 | 4.282 | 4.205 | 4.266 | 275,616 | +0.07(+1.70%) |
Aug 03, 2005 | 4.289 | 4.289 | 4.182 | 4.195 | 350,823 | -0.08(-1.88%) |
Aug 02, 2005 | 4.317 | 4.329 | 4.266 | 4.275 | 278,224 | +0.01(+0.27%) |
Aug 01, 2005 | 4.245 | 4.277 | 4.245 | 4.264 | 121,288 | +0.02(+0.38%) |
Jul 29, 2005 | 4.282 | 4.282 | 4.230 | 4.247 | 285,614 | -0.02(-0.57%) |
Jul 28, 2005 | 4.211 | 4.279 | 4.211 | 4.272 | 1,494,588 | +0.03(+0.81%) |
Jul 27, 2005 | 4.142 | 4.254 | 4.139 | 4.237 | 1,354,171 | +0.12(+3.02%) |
Jul 26, 2005 | 4.227 | 4.233 | 4.106 | 4.113 | 605,573 | -0.04(-0.94%) |
Jul 25, 2005 | 4.126 | 4.158 | 4.126 | 4.152 | 819,458 | +0.04(+1.06%) |
Jul 22, 2005 | 4.135 | 4.135 | 4.097 | 4.108 | 246,924 | -0.01(-0.14%) |
Jul 21, 2005 | 4.152 | 4.188 | 4.106 | 4.114 | 1,477,198 | +0.01(+0.14%) |
Jul 20, 2005 | 3.976 | 4.126 | 3.976 | 4.108 | 1,398,948 | +0.18(+4.54%) |
Jul 19, 2005 | 3.915 | 3.975 | 3.904 | 3.930 | 531,669 | +0.01(+0.35%) |
Jul 18, 2005 | 3.980 | 3.996 | 3.914 | 3.916 | 1,145,068 | -0.02(-0.61%) |
Jul 15, 2005 | 3.916 | 3.978 | 3.893 | 3.940 | 574,273 | +0.02(+0.62%) |
Jul 14, 2005 | 4.042 | 4.049 | 3.912 | 3.916 | 999,000 | -0.08(-1.99%) |
Jul 13, 2005 | 4.004 | 4.030 | 3.992 | 3.996 | 4,883,712 | +0.00(+0.09%) |
Jul 12, 2005 | 4.005 | 4.022 | 3.983 | 3.992 | 239,534 | +0.03(+0.78%) |
Jul 11, 2005 | 3.982 | 4.020 | 3.946 | 3.961 | 287,353 | +0.00(+0.06%) |
Jul 08, 2005 | 3.840 | 3.966 | 3.840 | 3.959 | 442,551 | +0.17(+4.40%) |
Jul 07, 2005 | 3.836 | 3.843 | 3.768 | 3.792 | 373,864 | -0.05(-1.38%) |
Jul 06, 2005 | 3.743 | 3.894 | 3.743 | 3.845 | 1,356,779 | +0.14(+3.76%) |
Jul 05, 2005 | 3.677 | 3.753 | 3.672 | 3.706 | 249,097 | -0.03(-0.68%) |
Jul 01, 2005 | 3.782 | 3.782 | 3.715 | 3.731 | 302,134 | -0.05(-1.34%) |
Jun 30, 2005 | 3.762 | 3.795 | 3.753 | 3.782 | 205,625 | +0.02(+0.64%) |
Jun 29, 2005 | 3.754 | 3.786 | 3.721 | 3.758 | 183,454 | +0.01(+0.21%) |
Jun 28, 2005 | 3.689 | 3.766 | 3.684 | 3.749 | 441,246 | +0.05(+1.46%) |
Jun 27, 2005 | 3.721 | 3.723 | 3.677 | 3.695 | 175,194 | -0.03(-0.71%) |
Jun 24, 2005 | 3.776 | 3.776 | 3.710 | 3.722 | 431,682 | -0.04(-0.98%) |
Jun 23, 2005 | 3.798 | 3.798 | 3.753 | 3.759 | 137,808 | -0.03(-0.76%) |
Jun 22, 2005 | 3.764 | 3.824 | 3.764 | 3.787 | 210,842 | +0.01(+0.30%) |
Jun 21, 2005 | 3.746 | 3.777 | 3.744 | 3.776 | 369,951 | +0.04(+0.95%) |
Jun 20, 2005 | 3.775 | 3.775 | 3.732 | 3.740 | 256,053 | -0.03(-0.73%) |
Jun 17, 2005 | 3.775 | 3.778 | 3.751 | 3.768 | 217,797 | +0.02(+0.55%) |
Jun 16, 2005 | 3.729 | 3.800 | 3.723 | 3.747 | 1,561,970 | +0.02(+0.62%) |
Jun 15, 2005 | 3.595 | 3.724 | 3.595 | 3.724 | 518,628 | +0.15(+4.28%) |
Jun 14, 2005 | 3.551 | 3.576 | 3.537 | 3.571 | 164,761 | +0.02(+0.45%) |
Jun 13, 2005 | 3.582 | 3.582 | 3.541 | 3.555 | 384,732 | -0.04(-1.02%) |
Jun 10, 2005 | 3.600 | 3.605 | 3.545 | 3.592 | 403,425 | +0.00(+0.03%) |
Jun 09, 2005 | 3.590 | 3.609 | 3.582 | 3.591 | 156,936 | +0.00(+0.06%) |
Jun 08, 2005 | 3.560 | 3.594 | 3.560 | 3.588 | 800,765 | +0.06(+1.56%) |
Jun 07, 2005 | 3.542 | 3.562 | 3.526 | 3.533 | 103,464 | +0.00(+0.03%) |
Jun 06, 2005 | 3.525 | 3.554 | 3.495 | 3.532 | 327,783 | +0.01(+0.23%) |
Jun 03, 2005 | 3.583 | 3.623 | 3.506 | 3.524 | 929,444 | -0.05(-1.51%) |
Jun 02, 2005 | 3.587 | 3.587 | 3.567 | 3.578 | 875,972 | +0.00(+0.00%) |
Jun 01, 2005 | 3.517 | 3.580 | 3.495 | 3.578 | 641,220 | +0.09(+2.57%) |
May 31, 2005 | 3.458 | 3.501 | 3.437 | 3.488 | 198,235 | +0.03(+0.86%) |
May 27, 2005 | 3.415 | 3.476 | 3.415 | 3.458 | 218,667 | +0.05(+1.52%) |
May 26, 2005 | 3.354 | 3.412 | 3.335 | 3.407 | 141,720 | +0.04(+1.16%) |
May 25, 2005 | 3.372 | 3.385 | 3.332 | 3.368 | 111,289 | -0.01(-0.27%) |
May 24, 2005 | 3.422 | 3.427 | 3.377 | 3.377 | 99,117 | -0.06(-1.71%) |
May 23, 2005 | 3.416 | 3.439 | 3.411 | 3.436 | 90,423 | +0.03(+0.78%) |
May 20, 2005 | 3.416 | 3.430 | 3.400 | 3.409 | 76,946 | -0.01(-0.34%) |
May 19, 2005 | 3.398 | 3.427 | 3.398 | 3.421 | 73,468 | +0.02(+0.68%) |
May 18, 2005 | 3.379 | 3.412 | 3.379 | 3.398 | 141,720 | +0.03(+0.75%) |
May 17, 2005 | 3.399 | 3.416 | 3.358 | 3.372 | 133,895 | -0.03(-0.98%) |
May 16, 2005 | 3.384 | 3.414 | 3.373 | 3.406 | 145,633 | +0.02(+0.68%) |
May 13, 2005 | 3.470 | 3.477 | 3.315 | 3.383 | 322,131 | -0.10(-2.97%) |
May 12, 2005 | 3.448 | 3.486 | 3.429 | 3.486 | 120,419 | +0.02(+0.70%) |
May 11, 2005 | 3.348 | 3.468 | 3.341 | 3.462 | 141,720 | +0.02(+0.64%) |
May 10, 2005 | 3.450 | 3.460 | 3.412 | 3.440 | 130,852 | +0.00(+0.10%) |
May 09, 2005 | 3.484 | 3.485 | 3.426 | 3.437 | 112,159 | -0.05(-1.45%) |
May 06, 2005 | 3.473 | 3.505 | 3.454 | 3.487 | 307,786 | +0.06(+1.88%) |
May 05, 2005 | 3.389 | 3.476 | 3.381 | 3.423 | 214,754 | +0.05(+1.60%) |
May 04, 2005 | 3.314 | 3.375 | 3.314 | 3.369 | 154,762 | +0.06(+1.81%) |
May 03, 2005 | 3.306 | 3.312 | 3.281 | 3.309 | 226,057 | +0.00(+0.03%) |
May 02, 2005 | 3.320 | 3.349 | 3.271 | 3.308 | 438,638 | +0.00(+0.00%) |
Apr 29, 2005 | 3.310 | 3.332 | 3.287 | 3.308 | 246,924 | -0.01(-0.17%) |
Apr 28, 2005 | 3.288 | 3.314 | 3.271 | 3.314 | 299,526 | +0.03(+0.77%) |
Apr 27, 2005 | 3.163 | 3.294 | 3.163 | 3.288 | 486,458 | +0.11(+3.33%) |
Apr 26, 2005 | 3.122 | 3.184 | 3.122 | 3.182 | 82,163 | +0.09(+2.82%) |
Apr 25, 2005 | 3.132 | 3.132 | 3.094 | 3.095 | 141,720 | -0.04(-1.21%) |
Apr 22, 2005 | 3.140 | 3.159 | 3.120 | 3.133 | 119,549 | +0.00(+0.04%) |
Apr 21, 2005 | 3.155 | 3.169 | 3.131 | 3.132 | 159,544 | -0.01(-0.40%) |
Apr 20, 2005 | 3.157 | 3.179 | 3.138 | 3.145 | 156,066 | -0.03(-0.80%) |
Apr 19, 2005 | 3.161 | 3.177 | 3.150 | 3.170 | 79,989 | +0.02(+0.58%) |
Apr 18, 2005 | 3.136 | 3.169 | 3.134 | 3.151 | 406,903 | +0.02(+0.77%) |
Apr 15, 2005 | 3.179 | 3.203 | 3.118 | 3.127 | 196,930 | -0.05(-1.56%) |
Apr 14, 2005 | 3.222 | 3.233 | 3.169 | 3.177 | 89,553 | -0.04(-1.18%) |
Apr 13, 2005 | 3.207 | 3.243 | 3.207 | 3.215 | 612,528 | +0.01(+0.25%) |
Apr 12, 2005 | 3.225 | 3.228 | 3.188 | 3.207 | 60,861 | -0.01(-0.21%) |
Apr 11, 2005 | 3.225 | 3.241 | 3.207 | 3.214 | 216,493 | -0.01(-0.36%) |
Apr 08, 2005 | 3.155 | 3.254 | 3.149 | 3.225 | 1,455,462 | +0.07(+2.11%) |
Apr 07, 2005 | 3.124 | 3.164 | 3.094 | 3.158 | 1,351,563 | +0.03(+0.96%) |
Apr 06, 2005 | 3.148 | 3.150 | 3.123 | 3.128 | 99,986 | -0.05(-1.48%) |
Apr 05, 2005 | 3.178 | 3.188 | 3.151 | 3.176 | 90,857 | +0.01(+0.40%) |
Apr 04, 2005 | 3.111 | 3.179 | 3.104 | 3.163 | 154,762 | -0.00(-0.04%) |
Apr 01, 2005 | 3.135 | 3.170 | 3.100 | 3.164 | 133,895 | +0.03(+0.99%) |
Mar 31, 2005 | 3.105 | 3.135 | 3.099 | 3.133 | 165,195 | +0.04(+1.23%) |
Mar 30, 2005 | 3.102 | 3.103 | 3.059 | 3.095 | 216,493 | -0.02(-0.66%) |
Mar 29, 2005 | 3.115 | 3.118 | 3.080 | 3.116 | 129,113 | +0.00(+0.04%) |
Mar 28, 2005 | 3.123 | 3.125 | 3.075 | 3.115 | 204,755 | -0.01(-0.40%) |
Mar 24, 2005 | 3.131 | 3.153 | 3.118 | 3.127 | 141,720 | -0.01(-0.40%) |
Mar 23, 2005 | 3.127 | 3.177 | 3.127 | 3.140 | 124,331 | -0.01(-0.40%) |
Mar 22, 2005 | 3.188 | 3.188 | 3.136 | 3.153 | 165,195 | -0.01(-0.25%) |
Mar 21, 2005 | 3.226 | 3.247 | 3.148 | 3.161 | 119,984 | -0.06(-1.86%) |
Mar 18, 2005 | 3.174 | 3.247 | 3.174 | 3.220 | 247,793 | +0.05(+1.45%) |
Mar 17, 2005 | 3.155 | 3.176 | 3.151 | 3.174 | 199,539 | +0.01(+0.44%) |
Mar 16, 2005 | 3.192 | 3.207 | 3.154 | 3.161 | 162,587 | -0.03(-0.87%) |
Mar 15, 2005 | 3.231 | 3.238 | 3.166 | 3.188 | 219,536 | -0.03(-0.79%) |
Mar 14, 2005 | 3.173 | 3.218 | 3.172 | 3.214 | 109,550 | +0.02(+0.76%) |
Mar 11, 2005 | 3.197 | 3.235 | 3.174 | 3.189 | 200,408 | -0.01(-0.18%) |
Mar 10, 2005 | 3.214 | 3.217 | 3.157 | 3.195 | 225,622 | +0.01(+0.43%) |
Mar 09, 2005 | 3.246 | 3.254 | 3.156 | 3.181 | 549,493 | -0.05(-1.50%) |
Mar 08, 2005 | 3.228 | 3.261 | 3.226 | 3.230 | 231,274 | -0.00(-0.11%) |
Mar 07, 2005 | 3.171 | 3.253 | 3.171 | 3.233 | 315,611 | +0.05(+1.48%) |
Mar 04, 2005 | 3.197 | 3.225 | 3.185 | 3.186 | 302,134 | +0.02(+0.73%) |
Mar 03, 2005 | 3.191 | 3.195 | 3.133 | 3.163 | 221,275 | -0.05(-1.68%) |
Mar 02, 2005 | 3.162 | 3.238 | 3.162 | 3.217 | 226,057 | +0.03(+0.83%) |
Mar 01, 2005 | 3.123 | 3.209 | 3.111 | 3.191 | 185,193 | +0.08(+2.44%) |
Feb 28, 2005 | 3.161 | 3.161 | 3.112 | 3.115 | 314,306 | -0.02(-0.55%) |
Feb 25, 2005 | 3.155 | 3.156 | 3.087 | 3.132 | 169,977 | -0.03(-0.91%) |
Feb 24, 2005 | 3.159 | 3.171 | 3.140 | 3.161 | 299,960 | +0.02(+0.62%) |
Feb 23, 2005 | 3.149 | 3.181 | 3.095 | 3.141 | 236,056 | -0.04(-1.16%) |
Feb 22, 2005 | 3.110 | 3.208 | 3.096 | 3.178 | 826,848 | +0.04(+1.36%) |
Feb 18, 2005 | 3.101 | 3.161 | 3.085 | 3.135 | 554,275 | +0.03(+0.81%) |
Feb 17, 2005 | 3.151 | 3.189 | 3.099 | 3.110 | 468,634 | -0.05(-1.60%) |
Feb 16, 2005 | 3.222 | 3.222 | 3.158 | 3.161 | 459,070 | -0.06(-1.86%) |
Feb 15, 2005 | 3.134 | 3.286 | 3.134 | 3.220 | 459,505 | +0.00(+0.07%) |
Feb 14, 2005 | 3.261 | 3.261 | 3.193 | 3.218 | 554,275 | -0.03(-0.85%) |
Feb 11, 2005 | 3.253 | 3.270 | 3.216 | 3.246 | 318,654 | -0.06(-1.71%) |
Feb 10, 2005 | 3.329 | 3.347 | 3.293 | 3.302 | 181,280 | -0.03(-0.79%) |
Feb 09, 2005 | 3.226 | 3.330 | 3.226 | 3.329 | 321,697 | +0.08(+2.41%) |
Feb 08, 2005 | 3.161 | 3.255 | 3.161 | 3.250 | 379,950 | +0.09(+2.76%) |
Feb 07, 2005 | 3.138 | 3.184 | 3.138 | 3.163 | 158,674 | +0.02(+0.70%) |
Feb 04, 2005 | 3.169 | 3.186 | 3.127 | 3.141 | 241,272 | -0.05(-1.48%) |
Feb 03, 2005 | 3.128 | 3.188 | 3.111 | 3.188 | 173,890 | +0.03(+0.80%) |
Feb 02, 2005 | 3.151 | 3.177 | 3.111 | 3.163 | 173,455 | +0.02(+0.70%) |
Feb 01, 2005 | 3.069 | 3.150 | 3.066 | 3.141 | 260,400 | +0.06(+1.98%) |
Jan 31, 2005 | 3.048 | 3.092 | 3.019 | 3.080 | 618,180 | +0.01(+0.41%) |
Jan 28, 2005 | 3.070 | 3.081 | 3.056 | 3.067 | 559,057 | -0.00(-0.07%) |
Jan 27, 2005 | 3.059 | 3.093 | 3.050 | 3.070 | 323,870 | -0.01(-0.26%) |
Jan 26, 2005 | 3.066 | 3.128 | 3.066 | 3.078 | 150,849 | +0.02(+0.64%) |
Jan 25, 2005 | 3.161 | 3.161 | 3.054 | 3.058 | 253,879 | -0.13(-4.15%) |
Jan 24, 2005 | 3.139 | 3.233 | 3.139 | 3.191 | 300,395 | +0.04(+1.39%) |
Jan 21, 2005 | 2.998 | 3.151 | 2.998 | 3.147 | 322,131 | +0.17(+5.56%) |
Jan 20, 2005 | 2.988 | 2.988 | 2.943 | 2.981 | 1,118,115 | -0.01(-0.50%) |
Jan 19, 2005 | 2.923 | 3.000 | 2.923 | 2.996 | 815,111 | +0.07(+2.52%) |
Jan 18, 2005 | 2.906 | 2.929 | 2.875 | 2.923 | 1,147,241 | -0.02(-0.59%) |
Jan 14, 2005 | 2.977 | 3.001 | 2.914 | 2.940 | 169,977 | -0.07(-2.37%) |
Jan 13, 2005 | 3.062 | 3.062 | 3.005 | 3.011 | 116,071 | -0.04(-1.43%) |
Jan 12, 2005 | 3.012 | 3.082 | 3.012 | 3.055 | 206,494 | +0.07(+2.39%) |
Jan 11, 2005 | 3.008 | 3.011 | 2.982 | 2.983 | 276,051 | -0.02(-0.54%) |
Jan 10, 2005 | 2.997 | 3.051 | 2.875 | 3.000 | 288,658 | +0.03(+0.85%) |
Jan 07, 2005 | 3.002 | 3.002 | 2.803 | 2.974 | 472,112 | +0.01(+0.39%) |
Jan 06, 2005 | 2.970 | 2.971 | 2.920 | 2.963 | 503,412 | -0.00(-0.04%) |
Jan 05, 2005 | 2.904 | 3.010 | 2.901 | 2.964 | 333,000 | +0.05(+1.86%) |
Jan 04, 2005 | 2.978 | 2.978 | 2.871 | 2.910 | 440,377 | -0.07(-2.35%) |
Jan 03, 2005 | 3.008 | 3.031 | 2.977 | 2.980 | 101,291 | -0.03(-0.92%) |
Dec 31, 2004 | 2.963 | 3.040 | 2.963 | 3.008 | 257,792 | +0.06(+1.95%) |
Dec 30, 2004 | 2.895 | 2.954 | 2.891 | 2.950 | 169,108 | +0.06(+1.95%) |
Dec 29, 2004 | 2.874 | 2.925 | 2.858 | 2.894 | 158,240 | +0.04(+1.49%) |
Dec 28, 2004 | 2.848 | 2.868 | 2.847 | 2.851 | 47,819 | +0.00(+0.08%) |
Dec 27, 2004 | 2.833 | 2.864 | 2.833 | 2.849 | 132,591 | +0.00(+0.16%) |
Dec 23, 2004 | 2.860 | 2.860 | 2.817 | 2.844 | 225,622 | +0.00(+0.12%) |
Dec 22, 2004 | 2.819 | 2.848 | 2.759 | 2.841 | 1,174,629 | -0.00(-0.04%) |
Dec 21, 2004 | 2.730 | 2.896 | 2.729 | 2.842 | 582,967 | +0.12(+4.48%) |
Dec 20, 2004 | 2.732 | 2.740 | 2.705 | 2.720 | 137,373 | -0.02(-0.88%) |
Dec 17, 2004 | 2.720 | 2.816 | 2.706 | 2.744 | 396,035 | +0.09(+3.25%) |
Dec 16, 2004 | 2.645 | 2.660 | 2.613 | 2.658 | 193,887 | -0.00(-0.09%) |
Dec 15, 2004 | 2.644 | 2.664 | 2.634 | 2.660 | 93,900 | +0.02(+0.65%) |
Dec 14, 2004 | 2.620 | 2.661 | 2.589 | 2.643 | 296,917 | +0.02(+0.88%) |
Dec 13, 2004 | 2.690 | 2.690 | 2.610 | 2.620 | 357,344 | -0.06(-2.19%) |
Dec 10, 2004 | 2.714 | 2.714 | 2.657 | 2.679 | 216,493 | -0.05(-1.69%) |
Dec 09, 2004 | 2.732 | 2.732 | 2.671 | 2.725 | 469,504 | -0.01(-0.46%) |
Dec 08, 2004 | 2.695 | 2.737 | 2.673 | 2.737 | 449,071 | +0.02(+0.85%) |
Dec 07, 2004 | 2.750 | 2.750 | 2.697 | 2.714 | 731,643 | -0.05(-1.67%) |
Dec 06, 2004 | 2.756 | 2.760 | 2.711 | 2.760 | 115,637 | +0.00(+0.00%) |
Dec 03, 2004 | 2.743 | 2.766 | 2.742 | 2.760 | 89,553 | +0.01(+0.42%) |
Dec 02, 2004 | 2.766 | 2.773 | 2.734 | 2.749 | 347,346 | -0.02(-0.58%) |
Dec 01, 2004 | 2.783 | 2.824 | 2.758 | 2.765 | 1,142,894 | -0.01(-0.46%) |
Nov 30, 2004 | 2.786 | 2.813 | 2.747 | 2.778 | 1,105,942 | -0.01(-0.29%) |
Nov 29, 2004 | 2.801 | 2.801 | 2.770 | 2.786 | 553,406 | -0.05(-1.66%) |
Nov 26, 2004 | 2.795 | 2.837 | 2.778 | 2.833 | 114,767 | +0.03(+1.19%) |
Nov 24, 2004 | 2.806 | 2.821 | 2.793 | 2.799 | 1,372,430 | -0.02(-0.57%) |
Nov 23, 2004 | 2.840 | 2.867 | 2.801 | 2.816 | 1,053,341 | -0.02(-0.73%) |
Nov 22, 2004 | 2.829 | 2.836 | 2.783 | 2.836 | 589,488 | -0.01(-0.28%) |
Nov 19, 2004 | 2.755 | 2.844 | 2.755 | 2.844 | 284,745 | +0.08(+2.83%) |
Nov 18, 2004 | 2.887 | 2.887 | 2.755 | 2.766 | 937,269 | -0.12(-4.18%) |
Nov 17, 2004 | 2.890 | 2.905 | 2.866 | 2.887 | 528,192 | +0.01(+0.48%) |
Nov 16, 2004 | 2.880 | 2.895 | 2.854 | 2.873 | 635,134 | -0.01(-0.24%) |
Nov 15, 2004 | 2.772 | 2.911 | 2.772 | 2.880 | 198,235 | +0.10(+3.56%) |
Nov 12, 2004 | 2.710 | 2.783 | 2.710 | 2.781 | 305,612 | +0.07(+2.54%) |
Nov 11, 2004 | 2.737 | 2.737 | 2.703 | 2.712 | 859,018 | -0.05(-1.95%) |
Nov 10, 2004 | 2.760 | 2.766 | 2.687 | 2.766 | 354,301 | -0.00(-0.04%) |
Nov 09, 2004 | 2.770 | 2.796 | 2.747 | 2.767 | 89,988 | -0.02(-0.70%) |
Nov 08, 2004 | 2.760 | 2.789 | 2.748 | 2.787 | 102,595 | +0.06(+2.02%) |
Nov 05, 2004 | 2.657 | 2.748 | 2.657 | 2.732 | 194,757 | +0.06(+2.37%) |
Nov 04, 2004 | 2.651 | 2.703 | 2.618 | 2.668 | 74,772 | +0.01(+0.26%) |
Nov 03, 2004 | 2.690 | 2.714 | 2.650 | 2.661 | 553,840 | +0.00(+0.09%) |
Nov 02, 2004 | 2.648 | 2.680 | 2.645 | 2.659 | 59,992 | +0.01(+0.30%) |
Nov 01, 2004 | 2.630 | 2.652 | 2.630 | 2.651 | 21,736 | +0.00(+0.04%) |
Oct 29, 2004 | 2.575 | 2.659 | 2.575 | 2.650 | 89,553 | +0.05(+1.99%) |
Oct 28, 2004 | 2.586 | 2.636 | 2.586 | 2.598 | 56,079 | +0.01(+0.53%) |
Oct 27, 2004 | 2.571 | 2.595 | 2.557 | 2.584 | 52,601 | +0.02(+0.81%) |
Oct 26, 2004 | 2.582 | 2.582 | 2.542 | 2.564 | 41,298 | -0.03(-1.33%) |
Oct 25, 2004 | 2.589 | 2.604 | 2.563 | 2.598 | 79,989 | +0.02(+0.76%) |
Oct 22, 2004 | 2.565 | 2.586 | 2.534 | 2.579 | 54,340 | +0.00(+0.18%) |
Oct 21, 2004 | 2.488 | 2.594 | 2.488 | 2.574 | 67,817 | +0.09(+3.76%) |
Oct 20, 2004 | 2.480 | 2.497 | 2.473 | 2.481 | 19,127 | +0.02(+0.75%) |
Oct 19, 2004 | 2.497 | 2.519 | 2.460 | 2.462 | 46,080 | -0.02(-0.97%) |
Oct 18, 2004 | 2.476 | 2.496 | 2.457 | 2.487 | 79,554 | +0.02(+0.65%) |
Oct 15, 2004 | 2.465 | 2.473 | 2.465 | 2.471 | 6,086 | +0.01(+0.28%) |
Oct 14, 2004 | 2.449 | 2.467 | 2.444 | 2.464 | 36,951 | +0.01(+0.33%) |
Oct 13, 2004 | 2.454 | 2.474 | 2.420 | 2.456 | 56,079 | +0.00(+0.05%) |
Oct 12, 2004 | 2.456 | 2.459 | 2.436 | 2.454 | 40,429 | -0.01(-0.33%) |
Oct 11, 2004 | 2.461 | 2.462 | 2.451 | 2.462 | 22,171 | -0.01(-0.42%) |
Oct 08, 2004 | 2.500 | 2.507 | 2.461 | 2.473 | 113,463 | -0.01(-0.46%) |
Oct 07, 2004 | 2.419 | 2.508 | 2.419 | 2.484 | 134,330 | +0.07(+2.71%) |
Oct 06, 2004 | 2.357 | 2.438 | 2.357 | 2.419 | 108,246 | +0.06(+2.69%) |
Oct 05, 2004 | 2.344 | 2.369 | 2.341 | 2.356 | 31,300 | +0.03(+1.14%) |
Oct 04, 2004 | 2.324 | 2.339 | 2.306 | 2.329 | 51,297 | -0.01(-0.64%) |