Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 2.011 | 2.045 | 2.011 | 2.036 | 14,133 | +0.01(+0.74%) |
Sep 29, 2005 | 2.011 | 2.026 | 1.991 | 2.021 | 15,647 | +0.01(+0.29%) |
Sep 28, 2005 | 2.095 | 2.103 | 2.004 | 2.015 | 84,798 | -0.07(-3.37%) |
Sep 27, 2005 | 2.064 | 2.085 | 2.056 | 2.085 | 11,609 | +0.03(+1.45%) |
Sep 26, 2005 | 2.090 | 2.090 | 2.055 | 2.055 | 12,114 | -0.04(-2.12%) |
Sep 23, 2005 | 2.100 | 2.140 | 2.095 | 2.100 | 27,256 | -0.04(-1.85%) |
Sep 22, 2005 | 2.138 | 2.149 | 2.125 | 2.140 | 20,694 | -0.01(-0.37%) |
Sep 21, 2005 | 2.140 | 2.156 | 2.130 | 2.148 | 8,076 | +0.02(+0.93%) |
Sep 20, 2005 | 2.115 | 2.159 | 2.095 | 2.128 | 62,589 | +0.01(+0.70%) |
Sep 19, 2005 | 2.107 | 2.124 | 2.100 | 2.113 | 22,713 | +0.01(+0.57%) |
Sep 16, 2005 | 2.115 | 2.129 | 2.095 | 2.101 | 15,142 | -0.00(-0.19%) |
Sep 15, 2005 | 2.090 | 2.110 | 2.085 | 2.105 | 32,304 | +0.02(+0.95%) |
Sep 14, 2005 | 2.094 | 2.095 | 2.080 | 2.085 | 148,902 | -0.01(-0.43%) |
Sep 13, 2005 | 2.075 | 2.095 | 2.072 | 2.094 | 42,903 | +0.03(+1.39%) |
Sep 12, 2005 | 2.080 | 2.095 | 2.051 | 2.065 | 59,056 | -0.05(-2.57%) |
Sep 09, 2005 | 2.130 | 2.155 | 2.110 | 2.120 | 25,237 | -0.02(-0.83%) |
Sep 08, 2005 | 2.099 | 2.155 | 2.099 | 2.138 | 44,923 | +0.04(+1.79%) |
Sep 07, 2005 | 2.214 | 2.214 | 2.096 | 2.100 | 66,122 | -0.07(-3.42%) |
Sep 06, 2005 | 2.029 | 2.201 | 2.021 | 2.174 | 209,472 | +0.15(+7.28%) |
Sep 02, 2005 | 2.023 | 2.030 | 2.011 | 2.027 | 30,285 | +0.01(+0.69%) |
Sep 01, 2005 | 2.018 | 2.046 | 2.011 | 2.013 | 51,484 | -0.01(-0.64%) |
Aug 31, 2005 | 1.956 | 2.026 | 1.956 | 2.026 | 79,750 | +0.08(+3.86%) |
Aug 30, 2005 | 1.956 | 1.963 | 1.935 | 1.950 | 45,932 | -0.00(-0.15%) |
Aug 29, 2005 | 1.932 | 1.953 | 1.932 | 1.953 | 33,313 | +0.01(+0.66%) |
Aug 26, 2005 | 1.966 | 1.974 | 1.904 | 1.941 | 57,541 | -0.02(-1.01%) |
Aug 25, 2005 | 2.001 | 2.001 | 1.932 | 1.960 | 165,558 | -0.04(-2.22%) |
Aug 24, 2005 | 2.041 | 2.046 | 1.991 | 2.005 | 81,769 | -0.03(-1.65%) |
Aug 23, 2005 | 2.046 | 2.046 | 2.021 | 2.039 | 62,084 | -0.01(-0.29%) |
Aug 22, 2005 | 2.031 | 2.065 | 2.016 | 2.045 | 90,350 | +0.01(+0.49%) |
Aug 19, 2005 | 2.065 | 2.065 | 2.016 | 2.035 | 261,461 | -0.02(-1.01%) |
Aug 18, 2005 | 2.026 | 2.068 | 2.011 | 2.055 | 111,550 | +0.04(+1.87%) |
Aug 17, 2005 | 1.971 | 2.055 | 1.971 | 2.018 | 162,025 | +0.05(+2.36%) |
Aug 16, 2005 | 1.971 | 1.971 | 1.942 | 1.971 | 32,808 | +0.00(+0.25%) |
Aug 15, 2005 | 1.937 | 1.976 | 1.937 | 1.966 | 26,247 | +0.02(+1.02%) |
Aug 12, 2005 | 1.951 | 1.951 | 1.937 | 1.946 | 25,237 | -0.01(-0.51%) |
Aug 11, 2005 | 1.917 | 1.975 | 1.917 | 1.956 | 73,693 | +0.03(+1.54%) |
Aug 10, 2005 | 1.887 | 1.947 | 1.887 | 1.927 | 60,065 | +0.04(+2.37%) |
Aug 09, 2005 | 1.886 | 1.892 | 1.845 | 1.882 | 69,151 | -0.02(-1.09%) |
Aug 08, 2005 | 1.927 | 1.942 | 1.902 | 1.903 | 65,113 | -0.01(-0.62%) |
Aug 05, 2005 | 1.912 | 1.927 | 1.907 | 1.915 | 61,579 | +0.01(+0.68%) |
Aug 04, 2005 | 1.881 | 1.902 | 1.877 | 1.902 | 246,824 | +0.02(+1.16%) |
Aug 03, 2005 | 1.879 | 1.882 | 1.862 | 1.880 | 72,179 | +0.02(+1.12%) |
Aug 02, 2005 | 1.818 | 1.937 | 1.818 | 1.859 | 215,529 | +0.06(+3.08%) |
Aug 01, 2005 | 1.798 | 1.857 | 1.798 | 1.804 | 123,159 | +0.02(+1.17%) |
Jul 29, 2005 | 1.803 | 1.804 | 1.769 | 1.783 | 149,911 | +0.00(+0.00%) |
Jul 28, 2005 | 1.769 | 1.792 | 1.769 | 1.783 | 25,742 | +0.00(+0.06%) |
Jul 27, 2005 | 1.778 | 1.782 | 1.763 | 1.782 | 4,038 | -0.01(-0.55%) |
Jul 26, 2005 | 1.798 | 1.798 | 1.792 | 1.792 | 2,523 | +0.01(+0.72%) |
Jul 25, 2005 | 1.769 | 1.798 | 1.769 | 1.779 | 24,228 | -0.00(-0.28%) |
Jul 22, 2005 | 1.765 | 1.793 | 1.758 | 1.784 | 26,247 | +0.02(+1.07%) |
Jul 21, 2005 | 1.758 | 1.781 | 1.758 | 1.765 | 19,180 | +0.00(+0.11%) |
Jul 20, 2005 | 1.802 | 1.802 | 1.763 | 1.763 | 27,761 | -0.03(-1.87%) |
Jul 19, 2005 | 1.798 | 1.828 | 1.791 | 1.797 | 33,818 | +0.01(+0.50%) |
Jul 18, 2005 | 1.768 | 1.794 | 1.753 | 1.788 | 36,342 | +0.02(+1.21%) |
Jul 15, 2005 | 1.758 | 1.768 | 1.753 | 1.767 | 9,085 | +0.01(+0.47%) |
Jul 14, 2005 | 1.753 | 1.758 | 1.748 | 1.758 | 34,827 | -0.00(-0.28%) |
Jul 13, 2005 | 1.755 | 1.763 | 1.743 | 1.763 | 17,666 | +0.01(+0.85%) |
Jul 12, 2005 | 1.768 | 1.768 | 1.735 | 1.748 | 15,647 | -0.01(-0.51%) |
Jul 11, 2005 | 1.767 | 1.768 | 1.738 | 1.757 | 18,675 | -0.01(-0.56%) |
Jul 08, 2005 | 1.757 | 1.767 | 1.757 | 1.767 | 27,256 | +0.01(+0.73%) |
Jul 07, 2005 | 1.729 | 1.754 | 1.719 | 1.754 | 11,609 | +0.02(+1.14%) |
Jul 06, 2005 | 1.735 | 1.740 | 1.725 | 1.735 | 31,294 | +0.00(+0.00%) |
Jul 05, 2005 | 1.737 | 1.737 | 1.731 | 1.735 | 5,552 | +0.01(+0.40%) |
Jul 01, 2005 | 1.714 | 1.734 | 1.705 | 1.728 | 19,685 | +0.01(+0.81%) |
Jun 30, 2005 | 1.700 | 1.729 | 1.694 | 1.714 | 72,179 | +0.01(+0.82%) |
Jun 29, 2005 | 1.742 | 1.742 | 1.684 | 1.700 | 69,151 | -0.05(-3.00%) |
Jun 28, 2005 | 1.768 | 1.773 | 1.734 | 1.752 | 125,683 | -0.01(-0.45%) |
Jun 27, 2005 | 1.771 | 1.773 | 1.620 | 1.760 | 376,545 | +0.01(+0.40%) |
Jun 24, 2005 | 1.734 | 1.808 | 1.734 | 1.753 | 699,587 | +0.15(+9.26%) |
Jun 23, 2005 | 1.585 | 1.605 | 1.585 | 1.605 | 56,532 | +0.02(+1.25%) |
Jun 22, 2005 | 1.585 | 1.585 | 1.585 | 1.585 | 5,552 | +0.00(+0.06%) |
Jun 21, 2005 | 1.580 | 1.584 | 1.575 | 1.584 | 13,123 | +0.01(+0.88%) |
Jun 20, 2005 | 1.570 | 1.570 | 1.570 | 1.570 | 5,047 | +0.00(+0.00%) |
Jun 17, 2005 | 1.570 | 1.570 | 1.570 | 1.570 | 3,028 | -0.00(-0.06%) |
Jun 16, 2005 | 1.577 | 1.577 | 1.571 | 1.571 | 2,523 | +0.00(+0.25%) |
Jun 15, 2005 | 1.567 | 1.567 | 1.567 | 1.567 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 1.567 | 1.567 | 1.567 | 1.567 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 1.566 | 1.567 | 1.565 | 1.567 | 8,076 | +0.01(+0.44%) |
Jun 10, 2005 | 1.575 | 1.575 | 1.560 | 1.560 | 7,571 | -0.02(-1.01%) |
Jun 09, 2005 | 1.576 | 1.576 | 1.576 | 1.576 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 1.576 | 1.576 | 1.576 | 1.576 | 45,427 | -0.01(-0.50%) |
Jun 07, 2005 | 1.577 | 1.584 | 1.577 | 1.584 | 8,076 | +0.01(+0.44%) |
Jun 06, 2005 | 1.580 | 1.580 | 1.576 | 1.577 | 54,008 | -0.01(-0.81%) |
Jun 03, 2005 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.590 | 1.590 | 1.590 | 1.590 | 1,009 | -0.01(-0.68%) |
Jun 01, 2005 | 1.597 | 1.602 | 1.587 | 1.601 | 10,095 | +0.01(+0.94%) |
May 31, 2005 | 1.585 | 1.587 | 1.585 | 1.586 | 8,580 | -0.01(-0.56%) |
May 27, 2005 | 1.595 | 1.595 | 1.595 | 1.595 | 2,019 | -0.01(-0.62%) |
May 26, 2005 | 1.605 | 1.605 | 1.605 | 1.605 | 2,019 | +0.01(+0.62%) |
May 25, 2005 | 1.585 | 1.595 | 1.585 | 1.595 | 6,057 | +0.00(+0.31%) |
May 24, 2005 | 1.576 | 1.630 | 1.576 | 1.590 | 28,770 | +0.02(+1.01%) |
May 23, 2005 | 1.555 | 1.574 | 1.555 | 1.574 | 4,038 | +0.02(+1.47%) |
May 20, 2005 | 1.534 | 1.551 | 1.534 | 1.551 | 5,552 | +0.02(+1.10%) |
May 19, 2005 | 1.530 | 1.534 | 1.526 | 1.534 | 12,114 | -0.00(-0.06%) |
May 18, 2005 | 1.526 | 1.535 | 1.526 | 1.535 | 2,523 | +0.01(+0.52%) |
May 17, 2005 | 1.511 | 1.527 | 1.511 | 1.527 | 27,761 | +0.01(+0.46%) |
May 16, 2005 | 1.498 | 1.521 | 1.498 | 1.521 | 27,256 | +0.03(+2.27%) |
May 13, 2005 | 1.491 | 1.491 | 1.486 | 1.487 | 18,171 | +0.00(+0.07%) |
May 12, 2005 | 1.486 | 1.496 | 1.486 | 1.486 | 51,989 | -0.00(-0.07%) |
May 11, 2005 | 1.496 | 1.496 | 1.481 | 1.487 | 53,503 | +0.00(+0.07%) |
May 10, 2005 | 1.491 | 1.494 | 1.486 | 1.486 | 20,190 | -0.00(-0.33%) |
May 09, 2005 | 1.490 | 1.491 | 1.488 | 1.491 | 8,076 | +0.00(+0.07%) |
May 06, 2005 | 1.497 | 1.497 | 1.490 | 1.490 | 8,580 | -0.01(-0.86%) |
May 05, 2005 | 1.520 | 1.521 | 1.503 | 1.503 | 38,361 | -0.02(-1.49%) |
May 04, 2005 | 1.530 | 1.530 | 1.526 | 1.526 | 2,019 | -0.01(-0.52%) |
May 03, 2005 | 1.526 | 1.535 | 1.526 | 1.533 | 39,370 | +0.00(+0.32%) |
May 02, 2005 | 1.528 | 1.531 | 1.521 | 1.528 | 39,370 | -0.01(-0.45%) |
Apr 29, 2005 | 1.530 | 1.535 | 1.530 | 1.535 | 3,028 | +0.01(+0.58%) |
Apr 28, 2005 | 1.530 | 1.530 | 1.526 | 1.526 | 14,637 | +0.00(+0.19%) |
Apr 27, 2005 | 1.521 | 1.526 | 1.521 | 1.524 | 5,552 | +0.00(+0.00%) |
Apr 26, 2005 | 1.516 | 1.540 | 1.516 | 1.524 | 49,970 | -0.00(-0.13%) |
Apr 25, 2005 | 1.521 | 1.526 | 1.512 | 1.526 | 38,865 | +0.01(+0.85%) |
Apr 22, 2005 | 1.500 | 1.516 | 1.495 | 1.513 | 42,903 | +0.01(+0.79%) |
Apr 21, 2005 | 1.486 | 1.501 | 1.486 | 1.501 | 6,057 | +0.02(+1.47%) |
Apr 20, 2005 | 1.489 | 1.495 | 1.479 | 1.479 | 55,522 | -0.02(-1.13%) |
Apr 19, 2005 | 1.496 | 1.497 | 1.496 | 1.496 | 6,561 | +0.00(+0.00%) |
Apr 18, 2005 | 1.530 | 1.536 | 1.490 | 1.496 | 64,103 | -0.03(-2.27%) |
Apr 15, 2005 | 1.565 | 1.566 | 1.530 | 1.530 | 40,380 | -0.04(-2.83%) |
Apr 14, 2005 | 1.587 | 1.587 | 1.575 | 1.575 | 5,047 | -0.01(-0.62%) |
Apr 13, 2005 | 1.610 | 1.610 | 1.585 | 1.585 | 59,560 | -0.03(-2.14%) |
Apr 12, 2005 | 1.634 | 1.634 | 1.620 | 1.620 | 8,580 | -0.02(-1.15%) |
Apr 11, 2005 | 1.644 | 1.664 | 1.634 | 1.638 | 74,703 | +0.00(+0.12%) |
Apr 08, 2005 | 1.711 | 1.711 | 1.631 | 1.636 | 63,598 | -0.07(-4.34%) |
Apr 07, 2005 | 1.724 | 1.724 | 1.709 | 1.711 | 9,085 | -0.01(-0.69%) |
Apr 06, 2005 | 1.714 | 1.723 | 1.714 | 1.723 | 15,142 | -0.01(-0.63%) |
Apr 05, 2005 | 1.750 | 1.750 | 1.729 | 1.734 | 43,913 | -0.01(-0.85%) |
Apr 04, 2005 | 1.758 | 1.758 | 1.748 | 1.748 | 68,646 | -0.00(-0.17%) |
Apr 01, 2005 | 1.808 | 1.808 | 1.743 | 1.751 | 78,236 | -0.05(-2.59%) |
Mar 31, 2005 | 1.679 | 1.833 | 1.679 | 1.798 | 82,779 | +0.12(+7.40%) |
Mar 30, 2005 | 1.674 | 1.679 | 1.669 | 1.674 | 53,503 | +0.01(+0.60%) |
Mar 29, 2005 | 1.665 | 1.669 | 1.664 | 1.664 | 16,152 | +0.00(+0.24%) |
Mar 28, 2005 | 1.659 | 1.674 | 1.644 | 1.660 | 23,218 | +0.01(+0.42%) |
Mar 24, 2005 | 1.625 | 1.658 | 1.600 | 1.653 | 97,922 | +0.04(+2.39%) |
Mar 23, 2005 | 1.615 | 1.631 | 1.585 | 1.615 | 463,867 | +0.01(+0.37%) |
Mar 22, 2005 | 1.607 | 1.609 | 1.604 | 1.609 | 3,533 | -0.01(-0.49%) |
Mar 21, 2005 | 1.630 | 1.633 | 1.610 | 1.617 | 12,114 | -0.01(-0.49%) |
Mar 18, 2005 | 1.615 | 1.625 | 1.615 | 1.625 | 8,076 | +0.02(+1.11%) |
Mar 17, 2005 | 1.555 | 1.615 | 1.555 | 1.607 | 50,475 | +0.06(+4.04%) |
Mar 16, 2005 | 1.550 | 1.550 | 1.540 | 1.544 | 11,104 | -0.00(-0.06%) |
Mar 15, 2005 | 1.540 | 1.547 | 1.535 | 1.545 | 18,171 | +0.00(+0.00%) |
Mar 14, 2005 | 1.550 | 1.565 | 1.537 | 1.545 | 22,713 | -0.01(-0.64%) |
Mar 11, 2005 | 1.546 | 1.555 | 1.545 | 1.555 | 12,618 | +0.00(+0.06%) |
Mar 10, 2005 | 1.527 | 1.554 | 1.527 | 1.554 | 16,152 | +0.03(+1.75%) |
Mar 09, 2005 | 1.550 | 1.550 | 1.521 | 1.527 | 11,609 | -0.02(-1.03%) |
Mar 08, 2005 | 1.544 | 1.544 | 1.536 | 1.543 | 2,019 | +0.01(+0.58%) |
Mar 07, 2005 | 1.521 | 1.545 | 1.521 | 1.534 | 93,379 | -0.00(-0.13%) |
Mar 04, 2005 | 1.584 | 1.584 | 1.536 | 1.536 | 144,359 | -0.04(-2.76%) |
Mar 03, 2005 | 1.580 | 1.580 | 1.576 | 1.580 | 6,057 | +0.00(+0.31%) |
Mar 02, 2005 | 1.591 | 1.591 | 1.575 | 1.575 | 7,571 | -0.02(-1.06%) |
Mar 01, 2005 | 1.606 | 1.620 | 1.592 | 1.592 | 66,627 | -0.01(-0.80%) |
Feb 28, 2005 | 1.600 | 1.629 | 1.600 | 1.605 | 77,731 | -0.01(-0.37%) |
Feb 25, 2005 | 1.573 | 1.613 | 1.573 | 1.611 | 34,323 | +0.04(+2.59%) |
Feb 24, 2005 | 1.593 | 1.595 | 1.570 | 1.570 | 100,950 | -0.03(-2.04%) |
Feb 23, 2005 | 1.595 | 1.625 | 1.575 | 1.603 | 48,961 | +0.02(+1.44%) |
Feb 22, 2005 | 1.576 | 1.590 | 1.576 | 1.580 | 4,542 | +0.00(+0.25%) |
Feb 18, 2005 | 1.584 | 1.585 | 1.576 | 1.576 | 26,247 | -0.01(-0.56%) |
Feb 17, 2005 | 1.590 | 1.600 | 1.585 | 1.585 | 20,190 | -0.01(-0.74%) |
Feb 16, 2005 | 1.588 | 1.597 | 1.588 | 1.597 | 5,047 | -0.00(-0.06%) |
Feb 15, 2005 | 1.599 | 1.600 | 1.595 | 1.598 | 3,028 | -0.00(-0.12%) |
Feb 14, 2005 | 1.595 | 1.600 | 1.595 | 1.600 | 4,542 | +0.01(+0.75%) |
Feb 11, 2005 | 1.585 | 1.595 | 1.585 | 1.588 | 7,571 | +0.00(+0.00%) |
Feb 10, 2005 | 1.595 | 1.595 | 1.588 | 1.588 | 1,514 | -0.01(-0.43%) |
Feb 09, 2005 | 1.599 | 1.599 | 1.575 | 1.595 | 13,628 | -0.00(-0.25%) |
Feb 08, 2005 | 1.600 | 1.600 | 1.599 | 1.599 | 2,523 | +0.01(+0.56%) |
Feb 07, 2005 | 1.600 | 1.605 | 1.584 | 1.590 | 88,331 | +0.00(+0.25%) |
Feb 04, 2005 | 1.600 | 1.600 | 1.586 | 1.586 | 6,057 | -0.01(-0.56%) |
Feb 03, 2005 | 1.607 | 1.607 | 1.585 | 1.595 | 9,085 | -0.01(-0.68%) |
Feb 02, 2005 | 1.601 | 1.608 | 1.601 | 1.606 | 35,332 | +0.00(+0.06%) |
Feb 01, 2005 | 1.608 | 1.608 | 1.595 | 1.605 | 2,019 | -0.00(-0.18%) |
Jan 31, 2005 | 1.598 | 1.643 | 1.585 | 1.608 | 116,597 | +0.02(+1.56%) |
Jan 28, 2005 | 1.572 | 1.584 | 1.557 | 1.583 | 26,751 | +0.02(+1.14%) |
Jan 27, 2005 | 1.575 | 1.575 | 1.565 | 1.565 | 98,931 | -0.01(-0.63%) |
Jan 26, 2005 | 1.600 | 1.600 | 1.575 | 1.575 | 257,928 | -0.02(-1.55%) |
Jan 25, 2005 | 1.600 | 1.600 | 1.599 | 1.600 | 4,542 | +0.01(+0.62%) |
Jan 24, 2005 | 1.595 | 1.595 | 1.590 | 1.590 | 1,514 | -0.02(-1.23%) |
Jan 21, 2005 | 1.610 | 1.620 | 1.609 | 1.610 | 38,361 | +0.01(+0.62%) |
Jan 20, 2005 | 1.595 | 1.600 | 1.595 | 1.600 | 6,561 | +0.00(+0.31%) |
Jan 19, 2005 | 1.610 | 1.610 | 1.595 | 1.595 | 9,590 | +0.01(+0.63%) |
Jan 18, 2005 | 1.590 | 1.590 | 1.585 | 1.585 | 11,104 | -0.01(-0.93%) |
Jan 14, 2005 | 1.595 | 1.600 | 1.585 | 1.600 | 9,085 | -0.01(-0.62%) |
Jan 13, 2005 | 1.577 | 1.610 | 1.576 | 1.610 | 10,095 | +0.02(+1.56%) |
Jan 12, 2005 | 1.575 | 1.585 | 1.565 | 1.585 | 53,503 | +0.02(+1.52%) |
Jan 11, 2005 | 1.562 | 1.562 | 1.561 | 1.561 | 4,038 | -0.01(-0.57%) |
Jan 10, 2005 | 1.561 | 1.570 | 1.561 | 1.570 | 4,542 | +0.00(+0.00%) |
Jan 07, 2005 | 1.581 | 1.581 | 1.565 | 1.570 | 49,465 | -0.02(-1.25%) |
Jan 06, 2005 | 1.560 | 1.600 | 1.560 | 1.590 | 66,122 | +0.03(+1.90%) |
Jan 05, 2005 | 1.556 | 1.560 | 1.550 | 1.560 | 8,580 | -0.01(-0.63%) |
Jan 04, 2005 | 1.600 | 1.600 | 1.560 | 1.570 | 82,274 | -0.03(-1.77%) |
Jan 03, 2005 | 1.595 | 1.610 | 1.586 | 1.598 | 128,207 | -0.01(-0.71%) |
Dec 31, 2004 | 1.591 | 1.610 | 1.590 | 1.610 | 5,047 | +0.02(+1.56%) |
Dec 30, 2004 | 1.565 | 1.585 | 1.565 | 1.585 | 14,133 | -0.00(-0.31%) |
Dec 29, 2004 | 1.550 | 1.590 | 1.545 | 1.590 | 18,675 | +0.03(+1.65%) |
Dec 28, 2004 | 1.564 | 1.568 | 1.555 | 1.564 | 2,523 | +0.00(+0.32%) |
Dec 27, 2004 | 1.560 | 1.560 | 1.558 | 1.559 | 6,561 | -0.01(-0.38%) |
Dec 23, 2004 | 1.530 | 1.565 | 1.530 | 1.565 | 8,580 | +0.03(+2.27%) |
Dec 22, 2004 | 1.511 | 1.534 | 1.506 | 1.530 | 29,275 | +0.01(+0.98%) |
Dec 21, 2004 | 1.512 | 1.530 | 1.506 | 1.516 | 19,685 | +0.00(+0.00%) |
Dec 20, 2004 | 1.526 | 1.526 | 1.506 | 1.516 | 16,152 | -0.02(-1.35%) |
Dec 17, 2004 | 1.527 | 1.550 | 1.527 | 1.536 | 13,628 | +0.00(+0.13%) |
Dec 16, 2004 | 1.511 | 1.534 | 1.511 | 1.534 | 15,647 | +0.02(+1.51%) |
Dec 15, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 1,009 | +0.00(+0.26%) |
Dec 14, 2004 | 1.513 | 1.521 | 1.508 | 1.508 | 14,133 | -0.01(-0.85%) |
Dec 13, 2004 | 1.521 | 1.521 | 1.521 | 1.521 | 1,009 | +0.01(+0.66%) |
Dec 10, 2004 | 1.511 | 1.511 | 1.511 | 1.511 | 504 | +0.00(+0.00%) |
Dec 09, 2004 | 1.526 | 1.526 | 1.511 | 1.511 | 5,047 | -0.03(-2.24%) |
Dec 08, 2004 | 1.545 | 1.580 | 1.545 | 1.545 | 24,732 | +0.01(+0.65%) |
Dec 07, 2004 | 1.526 | 1.535 | 1.525 | 1.535 | 47,951 | +0.01(+0.65%) |
Dec 06, 2004 | 1.516 | 1.526 | 1.516 | 1.526 | 18,675 | +0.00(+0.06%) |
Dec 03, 2004 | 1.526 | 1.526 | 1.525 | 1.525 | 6,561 | +0.00(+0.20%) |
Dec 02, 2004 | 1.511 | 1.522 | 1.511 | 1.522 | 7,066 | +0.01(+0.72%) |
Dec 01, 2004 | 1.511 | 1.511 | 1.511 | 1.511 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 1.530 | 1.530 | 1.511 | 1.511 | 5,047 | -0.02(-1.61%) |
Nov 29, 2004 | 1.526 | 1.544 | 1.526 | 1.535 | 17,161 | +0.01(+0.52%) |
Nov 26, 2004 | 1.527 | 1.527 | 1.527 | 1.527 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 1.535 | 1.540 | 1.527 | 1.527 | 5,552 | +0.00(+0.06%) |
Nov 23, 2004 | 1.535 | 1.535 | 1.526 | 1.526 | 11,104 | +0.00(+0.00%) |
Nov 22, 2004 | 1.485 | 1.526 | 1.485 | 1.526 | 12,618 | +0.03(+2.12%) |
Nov 19, 2004 | 1.481 | 1.495 | 1.476 | 1.495 | 241,776 | +0.01(+0.60%) |
Nov 18, 2004 | 1.466 | 1.491 | 1.466 | 1.486 | 19,685 | +0.02(+1.28%) |
Nov 17, 2004 | 1.456 | 1.467 | 1.451 | 1.467 | 71,674 | +0.01(+0.41%) |
Nov 16, 2004 | 1.416 | 1.461 | 1.416 | 1.461 | 30,285 | +0.05(+3.22%) |
Nov 15, 2004 | 1.417 | 1.417 | 1.388 | 1.416 | 15,142 | -0.01(-0.76%) |
Nov 12, 2004 | 1.426 | 1.426 | 1.426 | 1.426 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 1.436 | 1.436 | 1.426 | 1.426 | 2,019 | +0.00(+0.00%) |
Nov 10, 2004 | 1.402 | 1.436 | 1.402 | 1.426 | 8,580 | +0.02(+1.41%) |
Nov 09, 2004 | 1.409 | 1.409 | 1.407 | 1.407 | 13,123 | +0.01(+0.42%) |
Nov 08, 2004 | 1.392 | 1.401 | 1.392 | 1.401 | 5,047 | +0.00(+0.28%) |
Nov 05, 2004 | 1.396 | 1.397 | 1.396 | 1.397 | 5,047 | +0.00(+0.14%) |
Nov 04, 2004 | 1.387 | 1.395 | 1.387 | 1.395 | 6,057 | +0.01(+0.57%) |
Nov 03, 2004 | 1.352 | 1.387 | 1.343 | 1.387 | 11,609 | +0.03(+2.34%) |
Nov 02, 2004 | 1.355 | 1.355 | 1.355 | 1.355 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 1.337 | 1.355 | 1.337 | 1.355 | 9,085 | +0.02(+1.33%) |
Oct 29, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.337 | 1.337 | 1.337 | 1.337 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 1.347 | 1.347 | 1.337 | 1.337 | 22,713 | -0.02(-1.46%) |
Oct 26, 2004 | 1.366 | 1.372 | 1.357 | 1.357 | 4,038 | +0.00(+0.00%) |
Oct 25, 2004 | 1.367 | 1.367 | 1.357 | 1.357 | 4,542 | -0.02(-1.44%) |
Oct 22, 2004 | 1.367 | 1.377 | 1.367 | 1.377 | 1,009 | +0.01(+0.58%) |
Oct 21, 2004 | 1.369 | 1.369 | 1.369 | 1.369 | 504 | +0.01(+1.02%) |
Oct 20, 2004 | 1.357 | 1.357 | 1.347 | 1.355 | 2,523 | -0.01(-0.87%) |
Oct 19, 2004 | 1.367 | 1.367 | 1.367 | 1.367 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 1.352 | 1.372 | 1.352 | 1.367 | 10,599 | +0.02(+1.85%) |
Oct 15, 2004 | 1.342 | 1.342 | 1.342 | 1.342 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 1.337 | 1.347 | 1.337 | 1.342 | 3,028 | +0.01(+1.12%) |
Oct 13, 2004 | 1.322 | 1.330 | 1.320 | 1.327 | 15,142 | +0.00(+0.00%) |
Oct 12, 2004 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 1.327 | 1.327 | 1.317 | 1.327 | 5,552 | -0.01(-0.74%) |
Oct 07, 2004 | 1.366 | 1.366 | 1.337 | 1.337 | 9,590 | -0.03(-2.17%) |
Oct 06, 2004 | 1.357 | 1.367 | 1.357 | 1.367 | 1,514 | +0.01(+0.73%) |
Oct 05, 2004 | 1.357 | 1.357 | 1.357 | 1.357 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 1.357 | 1.357 | 1.357 | 1.357 | 1,009 | +0.00(+0.00%) |