Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.708 | 9.898 | 9.693 | 9.820 | 9,190,326 | +0.21(+2.14%) |
Oct 28, 2005 | 9.378 | 9.637 | 9.378 | 9.614 | 7,411,605 | +0.31(+3.34%) |
Oct 27, 2005 | 9.390 | 9.464 | 9.225 | 9.304 | 10,233,661 | -0.24(-2.47%) |
Oct 26, 2005 | 9.304 | 9.726 | 9.251 | 9.539 | 18,773,608 | +0.43(+4.68%) |
Oct 25, 2005 | 8.933 | 9.247 | 8.911 | 9.113 | 7,746,552 | +0.04(+0.41%) |
Oct 24, 2005 | 8.716 | 9.113 | 8.709 | 9.075 | 11,322,172 | +0.45(+5.25%) |
Oct 21, 2005 | 8.660 | 8.787 | 8.499 | 8.623 | 9,832,954 | +0.06(+0.65%) |
Oct 20, 2005 | 8.754 | 8.930 | 8.548 | 8.567 | 8,246,968 | -0.24(-2.72%) |
Oct 19, 2005 | 8.641 | 8.870 | 8.402 | 8.806 | 14,442,285 | -0.03(-0.38%) |
Oct 18, 2005 | 8.881 | 8.896 | 8.735 | 8.840 | 6,776,195 | -0.06(-0.63%) |
Oct 17, 2005 | 8.615 | 8.930 | 8.582 | 8.896 | 8,979,681 | +0.28(+3.26%) |
Oct 14, 2005 | 8.709 | 8.787 | 8.305 | 8.615 | 13,865,952 | -0.04(-0.52%) |
Oct 13, 2005 | 8.612 | 8.780 | 8.548 | 8.660 | 14,794,875 | -0.02(-0.26%) |
Oct 12, 2005 | 9.240 | 9.240 | 8.555 | 8.683 | 19,202,916 | -0.50(-5.46%) |
Oct 11, 2005 | 9.184 | 9.244 | 9.072 | 9.184 | 6,881,785 | +0.10(+1.07%) |
Oct 10, 2005 | 9.367 | 9.427 | 9.057 | 9.087 | 8,120,794 | -0.18(-1.94%) |
Oct 07, 2005 | 9.064 | 9.326 | 8.900 | 9.266 | 15,075,022 | +0.18(+2.02%) |
Oct 06, 2005 | 9.558 | 9.599 | 9.034 | 9.083 | 14,058,686 | -0.48(-4.97%) |
Oct 05, 2005 | 9.723 | 9.726 | 9.558 | 9.558 | 8,048,352 | -0.15(-1.50%) |
Oct 04, 2005 | 9.794 | 9.925 | 9.655 | 9.704 | 5,726,177 | -0.03(-0.27%) |
Oct 03, 2005 | 9.846 | 9.876 | 9.693 | 9.730 | 8,289,471 | -0.12(-1.18%) |
Sep 30, 2005 | 9.461 | 9.861 | 9.375 | 9.846 | 7,698,702 | +0.28(+2.89%) |
Sep 29, 2005 | 9.678 | 9.704 | 9.487 | 9.569 | 5,567,124 | -0.04(-0.39%) |
Sep 28, 2005 | 9.723 | 9.782 | 9.509 | 9.607 | 8,602,231 | +0.09(+0.98%) |
Sep 27, 2005 | 9.506 | 9.565 | 9.300 | 9.513 | 5,095,579 | +0.01(+0.08%) |
Sep 26, 2005 | 9.483 | 9.536 | 9.363 | 9.506 | 5,922,387 | +0.10(+1.11%) |
Sep 23, 2005 | 9.401 | 9.472 | 9.300 | 9.401 | 5,307,293 | +0.01(+0.12%) |
Sep 22, 2005 | 9.423 | 9.427 | 9.255 | 9.390 | 10,008,848 | -0.04(-0.40%) |
Sep 21, 2005 | 9.064 | 9.472 | 9.034 | 9.427 | 10,390,041 | +0.37(+4.05%) |
Sep 20, 2005 | 8.978 | 9.289 | 8.978 | 9.060 | 7,813,916 | +0.00(+0.00%) |
Sep 19, 2005 | 9.072 | 9.108 | 8.963 | 9.060 | 4,553,462 | -0.08(-0.86%) |
Sep 16, 2005 | 9.027 | 9.191 | 8.941 | 9.139 | 6,584,529 | +0.24(+2.65%) |
Sep 15, 2005 | 8.772 | 8.956 | 8.690 | 8.903 | 7,743,879 | +0.14(+1.58%) |
Sep 14, 2005 | 8.754 | 8.817 | 8.698 | 8.765 | 5,851,816 | +0.07(+0.77%) |
Sep 13, 2005 | 8.885 | 8.903 | 8.675 | 8.698 | 6,197,188 | -0.22(-2.43%) |
Sep 12, 2005 | 9.004 | 9.004 | 8.873 | 8.915 | 3,393,042 | -0.06(-0.71%) |
Sep 09, 2005 | 8.941 | 9.034 | 8.941 | 8.978 | 7,622,517 | +0.04(+0.42%) |
Sep 08, 2005 | 9.053 | 9.053 | 8.870 | 8.941 | 7,032,016 | -0.13(-1.48%) |
Sep 07, 2005 | 9.090 | 9.173 | 8.941 | 9.075 | 8,932,634 | +0.04(+0.41%) |
Sep 06, 2005 | 9.038 | 9.281 | 8.952 | 9.038 | 8,306,846 | +0.09(+1.05%) |
Sep 02, 2005 | 8.522 | 8.997 | 8.522 | 8.944 | 9,887,754 | +0.41(+4.78%) |
Sep 01, 2005 | 8.537 | 8.589 | 8.230 | 8.537 | 10,144,377 | +0.31(+3.73%) |
Aug 31, 2005 | 8.193 | 8.305 | 8.174 | 8.230 | 8,526,313 | +0.10(+1.20%) |
Aug 30, 2005 | 8.286 | 8.286 | 8.020 | 8.133 | 8,599,290 | -0.14(-1.72%) |
Aug 29, 2005 | 8.230 | 8.316 | 8.211 | 8.275 | 2,657,389 | +0.04(+0.45%) |
Aug 26, 2005 | 8.342 | 8.395 | 8.230 | 8.237 | 4,199,535 | -0.15(-1.78%) |
Aug 25, 2005 | 8.219 | 8.387 | 8.196 | 8.387 | 5,756,117 | +0.21(+2.51%) |
Aug 24, 2005 | 8.241 | 8.350 | 8.148 | 8.181 | 6,037,333 | -0.10(-1.22%) |
Aug 23, 2005 | 8.473 | 8.473 | 8.264 | 8.282 | 4,095,816 | -0.17(-2.04%) |
Aug 22, 2005 | 8.316 | 8.473 | 8.316 | 8.454 | 2,991,801 | +0.13(+1.57%) |
Aug 19, 2005 | 8.331 | 8.484 | 8.252 | 8.323 | 4,817,303 | -0.01(-0.09%) |
Aug 18, 2005 | 8.155 | 8.417 | 8.118 | 8.331 | 12,372,724 | +0.11(+1.37%) |
Aug 17, 2005 | 8.099 | 8.305 | 8.092 | 8.219 | 8,654,625 | +0.03(+0.41%) |
Aug 16, 2005 | 8.406 | 8.417 | 8.151 | 8.185 | 7,843,588 | -0.23(-2.76%) |
Aug 15, 2005 | 8.196 | 8.458 | 8.193 | 8.417 | 5,981,999 | +0.12(+1.40%) |
Aug 12, 2005 | 8.533 | 8.559 | 8.260 | 8.301 | 7,692,287 | -0.24(-2.76%) |
Aug 11, 2005 | 8.511 | 8.600 | 8.428 | 8.537 | 5,254,632 | +0.04(+0.44%) |
Aug 10, 2005 | 8.380 | 8.623 | 8.342 | 8.499 | 7,192,673 | +0.15(+1.84%) |
Aug 09, 2005 | 8.305 | 8.406 | 8.290 | 8.346 | 9,306,609 | +0.08(+0.95%) |
Aug 08, 2005 | 8.211 | 8.368 | 8.204 | 8.267 | 6,278,185 | +0.15(+1.84%) |
Aug 05, 2005 | 8.170 | 8.230 | 8.073 | 8.118 | 4,551,858 | -0.10(-1.23%) |
Aug 04, 2005 | 8.222 | 8.260 | 8.136 | 8.219 | 8,327,964 | -0.07(-0.90%) |
Aug 03, 2005 | 8.462 | 8.462 | 8.211 | 8.294 | 11,309,875 | -0.16(-1.90%) |
Aug 02, 2005 | 8.608 | 8.626 | 8.383 | 8.454 | 6,828,589 | -0.04(-0.48%) |
Aug 01, 2005 | 8.469 | 8.727 | 8.421 | 8.496 | 15,247,174 | +0.17(+2.02%) |
Jul 29, 2005 | 8.009 | 8.376 | 8.009 | 8.327 | 16,227,689 | +0.47(+6.00%) |
Jul 28, 2005 | 7.714 | 8.062 | 7.714 | 7.856 | 13,697,810 | +0.16(+2.04%) |
Jul 27, 2005 | 7.792 | 7.818 | 7.695 | 7.699 | 11,524,530 | -0.07(-0.87%) |
Jul 26, 2005 | 7.800 | 7.882 | 7.736 | 7.766 | 7,662,347 | +0.01(+0.10%) |
Jul 25, 2005 | 8.024 | 8.032 | 7.673 | 7.759 | 8,947,069 | -0.22(-2.81%) |
Jul 22, 2005 | 7.987 | 8.028 | 7.904 | 7.983 | 4,985,712 | +0.08(+0.99%) |
Jul 21, 2005 | 7.994 | 8.080 | 7.845 | 7.904 | 5,918,645 | +5.24(+196.68%) |
Jul 20, 2005 | 2.620 | 2.668 | 2.609 | 2.664 | 8,470,177 | +0.03(+0.99%) |
Jul 19, 2005 | 2.565 | 2.645 | 2.565 | 2.638 | 8,812,609 | +0.08(+3.05%) |
Jul 18, 2005 | 2.567 | 2.570 | 2.549 | 2.560 | 3,912,705 | -0.01(-0.50%) |
Jul 15, 2005 | 2.604 | 2.604 | 2.569 | 2.573 | 7,576,806 | -0.03(-1.21%) |
Jul 14, 2005 | 2.579 | 2.618 | 2.575 | 2.604 | 7,252,017 | +0.03(+1.05%) |
Jul 13, 2005 | 2.552 | 2.597 | 2.549 | 2.577 | 6,782,075 | +0.03(+1.13%) |
Jul 12, 2005 | 2.520 | 2.556 | 2.503 | 2.549 | 5,957,673 | +0.04(+1.51%) |
Jul 11, 2005 | 2.515 | 2.564 | 2.498 | 2.511 | 7,122,903 | -0.00(-0.15%) |
Jul 08, 2005 | 2.538 | 2.540 | 2.485 | 2.515 | 10,965,037 | -0.02(-0.92%) |
Jul 07, 2005 | 2.488 | 2.541 | 2.479 | 2.538 | 9,069,232 | +0.02(+0.89%) |
Jul 06, 2005 | 2.502 | 2.531 | 2.498 | 2.516 | 8,439,703 | +0.02(+0.73%) |
Jul 05, 2005 | 2.467 | 2.505 | 2.451 | 2.497 | 8,649,813 | +0.02(+0.89%) |
Jul 01, 2005 | 2.472 | 2.496 | 2.467 | 2.475 | 7,372,309 | -0.00(-0.10%) |
Jun 30, 2005 | 2.496 | 2.497 | 2.458 | 2.478 | 7,380,329 | -0.01(-0.48%) |
Jun 29, 2005 | 2.483 | 2.500 | 2.469 | 2.490 | 5,699,445 | +0.01(+0.28%) |
Jun 28, 2005 | 2.513 | 2.546 | 2.476 | 2.483 | 13,088,596 | -0.00(-0.20%) |
Jun 27, 2005 | 2.425 | 2.498 | 2.425 | 2.488 | 12,281,836 | +0.05(+2.06%) |
Jun 24, 2005 | 2.422 | 2.454 | 2.422 | 2.437 | 6,662,585 | +0.00(+0.02%) |
Jun 23, 2005 | 2.457 | 2.465 | 2.427 | 2.437 | 11,584,943 | -0.03(-1.13%) |
Jun 22, 2005 | 2.519 | 2.519 | 2.462 | 2.465 | 14,010,837 | -0.04(-1.53%) |
Jun 21, 2005 | 2.508 | 2.538 | 2.499 | 2.503 | 11,010,748 | -0.04(-1.54%) |
Jun 20, 2005 | 2.512 | 2.555 | 2.486 | 2.542 | 11,700,424 | +0.02(+0.87%) |
Jun 17, 2005 | 2.492 | 2.529 | 2.480 | 2.520 | 11,266,570 | +0.04(+1.47%) |
Jun 16, 2005 | 2.491 | 2.513 | 2.467 | 2.484 | 9,313,024 | -0.01(-0.27%) |
Jun 15, 2005 | 2.454 | 2.504 | 2.451 | 2.490 | 13,889,742 | +0.04(+1.46%) |
Jun 14, 2005 | 2.378 | 2.454 | 2.378 | 2.454 | 9,689,138 | +0.07(+3.05%) |
Jun 13, 2005 | 2.338 | 2.382 | 2.329 | 2.382 | 6,600,835 | +0.02(+0.97%) |
Jun 10, 2005 | 2.369 | 2.387 | 2.350 | 2.359 | 8,628,962 | -0.01(-0.39%) |
Jun 09, 2005 | 2.328 | 2.397 | 2.327 | 2.368 | 7,758,848 | +0.03(+1.15%) |
Jun 08, 2005 | 2.326 | 2.351 | 2.321 | 2.341 | 10,881,635 | +0.01(+0.54%) |
Jun 07, 2005 | 2.356 | 2.373 | 2.307 | 2.328 | 24,461,024 | -0.03(-1.16%) |
Jun 06, 2005 | 2.365 | 2.373 | 2.342 | 2.356 | 8,898,417 | -0.01(-0.51%) |
Jun 03, 2005 | 2.423 | 2.423 | 2.360 | 2.368 | 8,655,427 | -0.05(-2.26%) |
Jun 02, 2005 | 2.386 | 2.431 | 2.386 | 2.423 | 11,881,664 | +0.03(+1.20%) |
Jun 01, 2005 | 2.346 | 2.415 | 2.343 | 2.394 | 8,139,774 | +0.04(+1.62%) |
May 31, 2005 | 2.400 | 2.400 | 2.354 | 2.356 | 8,535,134 | -0.04(-1.77%) |
May 27, 2005 | 2.363 | 2.401 | 2.363 | 2.398 | 5,414,754 | +0.03(+1.39%) |
May 26, 2005 | 2.369 | 2.390 | 2.356 | 2.365 | 9,080,459 | -0.00(-0.14%) |
May 25, 2005 | 2.344 | 2.373 | 2.343 | 2.369 | 8,197,514 | +0.01(+0.34%) |
May 24, 2005 | 2.363 | 2.368 | 2.345 | 2.361 | 10,723,651 | -0.01(-0.30%) |
May 23, 2005 | 2.307 | 2.379 | 2.299 | 2.368 | 11,589,755 | +0.02(+0.99%) |
May 20, 2005 | 2.321 | 2.346 | 2.298 | 2.345 | 9,908,070 | +0.02(+0.68%) |
May 19, 2005 | 2.312 | 2.336 | 2.301 | 2.329 | 10,132,615 | +0.01(+0.34%) |
May 18, 2005 | 2.226 | 2.351 | 2.226 | 2.321 | 31,224,654 | +0.10(+4.57%) |
May 17, 2005 | 2.166 | 2.223 | 2.162 | 2.220 | 9,368,359 | +0.02(+0.98%) |
May 16, 2005 | 2.155 | 2.203 | 2.153 | 2.198 | 5,559,105 | +0.03(+1.59%) |
May 13, 2005 | 2.203 | 2.223 | 2.159 | 2.163 | 19,671,788 | -0.04(-1.68%) |
May 12, 2005 | 2.186 | 2.232 | 2.183 | 2.200 | 22,135,374 | +0.03(+1.26%) |
May 11, 2005 | 2.134 | 2.173 | 2.125 | 2.173 | 14,220,145 | +0.05(+2.15%) |
May 10, 2005 | 2.141 | 2.159 | 2.123 | 2.127 | 12,890,515 | -0.02(-0.80%) |
May 09, 2005 | 2.182 | 2.195 | 2.136 | 2.144 | 14,056,548 | -0.04(-1.86%) |
May 06, 2005 | 2.197 | 2.205 | 2.163 | 2.185 | 11,302,658 | +0.03(+1.19%) |
May 05, 2005 | 2.182 | 2.210 | 2.136 | 2.159 | 14,574,606 | -0.01(-0.57%) |
May 04, 2005 | 2.103 | 2.182 | 2.081 | 2.172 | 17,589,130 | +0.10(+4.61%) |
May 03, 2005 | 2.085 | 2.101 | 2.059 | 2.076 | 16,855,346 | -0.02(-0.81%) |
May 02, 2005 | 2.085 | 2.119 | 2.076 | 2.093 | 8,469,375 | +0.03(+1.43%) |
Apr 29, 2005 | 2.107 | 2.120 | 2.039 | 2.064 | 21,610,900 | -0.02(-0.98%) |
Apr 28, 2005 | 2.153 | 2.159 | 2.080 | 2.084 | 17,234,668 | -0.07(-3.20%) |
Apr 27, 2005 | 2.182 | 2.183 | 2.131 | 2.153 | 22,817,030 | -0.05(-2.23%) |
Apr 26, 2005 | 2.180 | 2.227 | 2.152 | 2.202 | 28,753,852 | +0.03(+1.44%) |
Apr 25, 2005 | 2.089 | 2.171 | 2.076 | 2.171 | 19,102,406 | +0.11(+5.56%) |
Apr 22, 2005 | 2.042 | 2.076 | 2.025 | 2.057 | 13,545,707 | +0.01(+0.51%) |
Apr 21, 2005 | 2.057 | 2.060 | 2.011 | 2.046 | 12,089,369 | +0.03(+1.63%) |
Apr 20, 2005 | 2.073 | 2.087 | 2.001 | 2.013 | 13,817,567 | -0.07(-3.14%) |
Apr 19, 2005 | 2.078 | 2.088 | 2.038 | 2.079 | 18,302,864 | +0.06(+3.11%) |
Apr 18, 2005 | 2.078 | 2.089 | 2.001 | 2.016 | 21,856,296 | -0.07(-3.37%) |
Apr 15, 2005 | 2.114 | 2.114 | 2.078 | 2.086 | 16,526,548 | -0.03(-1.47%) |
Apr 14, 2005 | 2.168 | 2.179 | 2.113 | 2.117 | 11,451,018 | -0.06(-2.69%) |
Apr 13, 2005 | 2.188 | 2.220 | 2.151 | 2.176 | 13,523,252 | -0.01(-0.42%) |
Apr 12, 2005 | 2.127 | 2.200 | 2.104 | 2.185 | 13,704,492 | +0.05(+2.58%) |
Apr 11, 2005 | 2.151 | 2.154 | 2.121 | 2.130 | 6,484,553 | -0.02(-0.85%) |
Apr 08, 2005 | 2.159 | 2.174 | 2.135 | 2.149 | 12,052,479 | -0.00(-0.23%) |
Apr 07, 2005 | 2.068 | 2.155 | 2.066 | 2.154 | 18,433,580 | +0.08(+3.93%) |
Apr 06, 2005 | 2.115 | 2.133 | 2.063 | 2.072 | 18,590,762 | -0.05(-2.33%) |
Apr 05, 2005 | 2.130 | 2.183 | 2.101 | 2.122 | 12,066,914 | -0.02(-1.16%) |
Apr 04, 2005 | 2.167 | 2.176 | 2.132 | 2.146 | 13,512,025 | -0.02(-0.92%) |
Apr 01, 2005 | 2.193 | 2.198 | 2.139 | 2.166 | 17,664,512 | +0.02(+1.01%) |
Mar 31, 2005 | 2.141 | 2.174 | 2.122 | 2.145 | 12,357,219 | -0.01(-0.29%) |
Mar 30, 2005 | 2.101 | 2.160 | 2.099 | 2.151 | 12,612,239 | +0.05(+2.27%) |
Mar 29, 2005 | 2.116 | 2.147 | 2.098 | 2.103 | 10,861,586 | -0.03(-1.46%) |
Mar 28, 2005 | 2.161 | 2.170 | 2.130 | 2.134 | 7,234,374 | -0.03(-1.42%) |
Mar 24, 2005 | 2.136 | 2.182 | 2.136 | 2.165 | 10,013,125 | +0.06(+3.05%) |
Mar 23, 2005 | 2.186 | 2.195 | 2.090 | 2.101 | 23,493,072 | -0.10(-4.71%) |
Mar 22, 2005 | 2.213 | 2.276 | 2.203 | 2.205 | 10,353,151 | -0.01(-0.38%) |
Mar 21, 2005 | 2.242 | 2.243 | 2.190 | 2.213 | 6,328,975 | -0.03(-1.21%) |
Mar 18, 2005 | 2.232 | 2.261 | 2.224 | 2.240 | 10,360,369 | -0.01(-0.61%) |
Mar 17, 2005 | 2.197 | 2.275 | 2.195 | 2.254 | 12,536,856 | +0.05(+2.26%) |
Mar 16, 2005 | 2.242 | 2.244 | 2.179 | 2.204 | 17,731,876 | -0.04(-1.76%) |
Mar 15, 2005 | 2.274 | 2.302 | 2.229 | 2.244 | 15,967,590 | -0.03(-1.32%) |
Mar 14, 2005 | 2.343 | 2.343 | 2.251 | 2.274 | 13,750,203 | -0.08(-3.20%) |
Mar 11, 2005 | 2.296 | 2.357 | 2.286 | 2.349 | 8,765,294 | +0.03(+1.47%) |
Mar 10, 2005 | 2.368 | 2.380 | 2.311 | 2.315 | 9,367,557 | -0.03(-1.35%) |
Mar 09, 2005 | 2.340 | 2.395 | 2.338 | 2.346 | 11,328,320 | -0.02(-0.76%) |
Mar 08, 2005 | 2.402 | 2.415 | 2.361 | 2.364 | 11,562,489 | -0.07(-2.77%) |
Mar 07, 2005 | 2.416 | 2.438 | 2.405 | 2.432 | 7,423,634 | +0.03(+1.07%) |
Mar 04, 2005 | 2.432 | 2.432 | 2.398 | 2.406 | 9,814,242 | +0.00(+0.10%) |
Mar 03, 2005 | 2.407 | 2.423 | 2.385 | 2.403 | 6,943,267 | +0.00(+0.10%) |
Mar 02, 2005 | 2.419 | 2.432 | 2.398 | 2.401 | 9,809,430 | -0.03(-1.18%) |
Mar 01, 2005 | 2.461 | 2.461 | 2.429 | 2.429 | 10,893,664 | -0.01(-0.43%) |
Feb 28, 2005 | 2.465 | 2.465 | 2.411 | 2.440 | 8,308,183 | -0.01(-0.34%) |
Feb 25, 2005 | 2.417 | 2.469 | 2.411 | 2.448 | 12,669,177 | +0.05(+1.99%) |
Feb 24, 2005 | 2.332 | 2.403 | 2.330 | 2.400 | 15,471,184 | +0.07(+2.83%) |
Feb 23, 2005 | 2.328 | 2.335 | 2.315 | 2.334 | 10,966,641 | +0.00(+0.20%) |
Feb 22, 2005 | 2.324 | 2.338 | 2.311 | 2.330 | 10,916,921 | +0.01(+0.30%) |
Feb 18, 2005 | 2.355 | 2.355 | 2.320 | 2.323 | 17,470,442 | -0.03(-1.36%) |
Feb 17, 2005 | 2.367 | 2.369 | 2.352 | 2.355 | 18,866,632 | -0.01(-0.51%) |
Feb 16, 2005 | 2.370 | 2.370 | 2.341 | 2.367 | 13,898,564 | -0.00(-0.14%) |
Feb 15, 2005 | 2.324 | 2.379 | 2.323 | 2.370 | 14,720,561 | +0.05(+2.06%) |
Feb 14, 2005 | 2.321 | 2.343 | 2.314 | 2.322 | 10,058,034 | -0.01(-0.41%) |
Feb 11, 2005 | 2.335 | 2.365 | 2.318 | 2.332 | 9,071,638 | -0.00(-0.12%) |
Feb 10, 2005 | 2.368 | 2.373 | 2.321 | 2.335 | 16,484,847 | -0.03(-1.44%) |
Feb 09, 2005 | 2.313 | 2.370 | 2.304 | 2.369 | 18,702,234 | +0.06(+2.41%) |
Feb 08, 2005 | 2.351 | 2.351 | 2.309 | 2.313 | 9,890,427 | -0.03(-1.28%) |
Feb 07, 2005 | 2.355 | 2.355 | 2.306 | 2.343 | 15,362,921 | +0.01(+0.37%) |
Feb 04, 2005 | 2.313 | 2.450 | 2.313 | 2.334 | 30,101,124 | +0.03(+1.28%) |
Feb 03, 2005 | 2.280 | 2.311 | 2.271 | 2.305 | 14,335,626 | +0.02(+1.09%) |
Feb 02, 2005 | 2.261 | 2.289 | 2.261 | 2.280 | 19,900,344 | +0.02(+0.81%) |
Feb 01, 2005 | 2.203 | 2.272 | 2.203 | 2.262 | 15,298,765 | +0.06(+2.54%) |
Jan 31, 2005 | 2.201 | 2.220 | 2.178 | 2.205 | 9,851,131 | +0.02(+1.01%) |
Jan 28, 2005 | 2.084 | 2.191 | 2.084 | 2.183 | 25,060,078 | +0.06(+2.82%) |
Jan 27, 2005 | 2.147 | 2.147 | 2.112 | 2.124 | 15,482,412 | -0.02(-1.14%) |
Jan 26, 2005 | 2.097 | 2.158 | 2.097 | 2.148 | 15,159,226 | +0.06(+2.80%) |
Jan 25, 2005 | 2.050 | 2.093 | 2.048 | 2.090 | 9,908,872 | +0.04(+1.91%) |
Jan 24, 2005 | 2.055 | 2.085 | 2.038 | 2.050 | 9,547,995 | -0.01(-0.30%) |
Jan 21, 2005 | 2.072 | 2.090 | 2.039 | 2.057 | 13,730,957 | -0.01(-0.48%) |
Jan 20, 2005 | 2.149 | 2.150 | 2.065 | 2.067 | 19,381,484 | -0.10(-4.68%) |
Jan 19, 2005 | 2.149 | 2.193 | 2.149 | 2.168 | 15,485,619 | +0.02(+0.89%) |
Jan 18, 2005 | 2.101 | 2.149 | 2.063 | 2.149 | 17,035,786 | +0.05(+2.21%) |
Jan 14, 2005 | 2.053 | 2.105 | 2.045 | 2.102 | 11,286,619 | +0.06(+2.80%) |
Jan 13, 2005 | 2.030 | 2.072 | 2.014 | 2.045 | 15,083,843 | +0.03(+1.57%) |
Jan 12, 2005 | 1.995 | 2.015 | 1.982 | 2.013 | 20,551,526 | +0.02(+1.15%) |
Jan 11, 2005 | 2.037 | 2.042 | 1.985 | 1.991 | 20,142,532 | -0.04(-2.07%) |
Jan 10, 2005 | 2.057 | 2.080 | 2.030 | 2.033 | 12,114,229 | -0.02(-1.09%) |
Jan 07, 2005 | 2.101 | 2.101 | 2.048 | 2.055 | 11,888,080 | -0.03(-1.51%) |
Jan 06, 2005 | 2.082 | 2.093 | 2.018 | 2.087 | 22,715,984 | +0.01(+0.52%) |
Jan 05, 2005 | 2.103 | 2.110 | 2.051 | 2.076 | 19,504,182 | -0.05(-2.21%) |
Jan 04, 2005 | 2.221 | 2.223 | 2.106 | 2.123 | 17,815,278 | -0.10(-4.45%) |
Jan 03, 2005 | 2.255 | 2.261 | 2.211 | 2.222 | 16,540,983 | +0.05(+2.10%) |
Dec 31, 2004 | 2.171 | 2.182 | 2.163 | 2.176 | 3,653,676 | -0.00(-0.21%) |
Dec 30, 2004 | 2.166 | 2.182 | 2.157 | 2.181 | 2,957,585 | +0.01(+0.38%) |
Dec 29, 2004 | 2.150 | 2.174 | 2.138 | 2.172 | 5,868,657 | +0.02(+0.79%) |
Dec 28, 2004 | 2.151 | 2.162 | 2.144 | 2.155 | 2,433,110 | -0.00(-0.10%) |
Dec 27, 2004 | 2.137 | 2.161 | 2.122 | 2.157 | 3,715,426 | +0.02(+0.74%) |
Dec 23, 2004 | 2.145 | 2.150 | 2.128 | 2.141 | 6,494,176 | +0.00(+0.08%) |
Dec 22, 2004 | 2.144 | 2.171 | 2.140 | 2.140 | 7,956,128 | +0.00(+0.06%) |
Dec 21, 2004 | 2.107 | 2.144 | 2.104 | 2.139 | 6,800,520 | +0.03(+1.52%) |
Dec 20, 2004 | 2.114 | 2.117 | 2.092 | 2.107 | 10,937,771 | -0.01(-0.35%) |
Dec 17, 2004 | 2.082 | 2.117 | 2.072 | 2.114 | 8,608,112 | +0.03(+1.64%) |
Dec 16, 2004 | 2.085 | 2.126 | 2.055 | 2.080 | 9,159,050 | -0.01(-0.58%) |
Dec 15, 2004 | 2.105 | 2.128 | 2.079 | 2.092 | 15,197,720 | +0.01(+0.64%) |
Dec 14, 2004 | 2.007 | 2.087 | 2.007 | 2.079 | 21,549,150 | +0.08(+3.93%) |
Dec 13, 2004 | 1.989 | 2.018 | 1.989 | 2.000 | 6,640,933 | +0.02(+1.14%) |
Dec 10, 2004 | 1.945 | 1.979 | 1.941 | 1.978 | 9,175,089 | +0.03(+1.43%) |
Dec 09, 2004 | 1.973 | 1.973 | 1.941 | 1.950 | 13,192,048 | -0.02(-1.22%) |
Dec 08, 2004 | 1.998 | 1.998 | 1.943 | 1.974 | 12,137,486 | -0.03(-1.49%) |
Dec 07, 2004 | 2.068 | 2.068 | 1.992 | 2.004 | 16,437,532 | -0.01(-0.66%) |
Dec 06, 2004 | 1.969 | 2.022 | 1.965 | 2.017 | 12,360,427 | +0.05(+2.47%) |
Dec 03, 2004 | 1.958 | 1.975 | 1.943 | 1.969 | 11,416,534 | +0.04(+1.92%) |
Dec 02, 2004 | 1.966 | 1.971 | 1.907 | 1.932 | 11,324,310 | -0.03(-1.67%) |
Dec 01, 2004 | 1.953 | 1.984 | 1.950 | 1.964 | 9,859,151 | +0.02(+1.18%) |
Nov 30, 2004 | 1.943 | 1.986 | 1.932 | 1.942 | 21,444,896 | +0.01(+0.71%) |
Nov 29, 2004 | 1.879 | 1.932 | 1.879 | 1.928 | 19,782,458 | +0.07(+3.53%) |
Nov 26, 2004 | 1.841 | 1.865 | 1.839 | 1.862 | 6,068,342 | +0.04(+2.12%) |
Nov 24, 2004 | 1.798 | 1.830 | 1.798 | 1.823 | 6,685,842 | +0.02(+1.20%) |
Nov 23, 2004 | 1.812 | 1.818 | 1.796 | 1.802 | 8,770,907 | -0.01(-0.46%) |
Nov 22, 2004 | 1.796 | 1.817 | 1.792 | 1.810 | 6,018,621 | +0.02(+1.04%) |
Nov 19, 2004 | 1.846 | 1.846 | 1.791 | 1.791 | 9,365,953 | -0.06(-3.12%) |
Nov 18, 2004 | 1.840 | 1.853 | 1.840 | 1.849 | 5,367,439 | -0.00(-0.02%) |
Nov 17, 2004 | 1.835 | 1.859 | 1.835 | 1.850 | 7,303,342 | +0.02(+1.02%) |
Nov 16, 2004 | 1.849 | 1.854 | 1.827 | 1.831 | 11,790,242 | -0.01(-0.32%) |
Nov 15, 2004 | 1.860 | 1.860 | 1.825 | 1.837 | 4,063,471 | -0.02(-1.12%) |
Nov 12, 2004 | 1.866 | 1.874 | 1.845 | 1.858 | 5,768,413 | +0.00(+0.00%) |
Nov 11, 2004 | 1.854 | 1.864 | 1.846 | 1.858 | 6,968,127 | +0.02(+0.93%) |
Nov 10, 2004 | 1.840 | 1.865 | 1.833 | 1.841 | 6,134,903 | +0.00(+0.20%) |
Nov 09, 2004 | 1.821 | 1.847 | 1.809 | 1.837 | 6,244,770 | +0.01(+0.55%) |
Nov 08, 2004 | 1.862 | 1.862 | 1.814 | 1.827 | 7,214,326 | -0.04(-2.03%) |
Nov 05, 2004 | 1.908 | 1.908 | 1.857 | 1.865 | 13,329,983 | -0.04(-2.05%) |
Nov 04, 2004 | 1.860 | 1.904 | 1.846 | 1.904 | 17,508,934 | +0.03(+1.82%) |
Nov 03, 2004 | 1.858 | 1.870 | 1.826 | 1.870 | 17,654,088 | +0.05(+2.55%) |
Nov 02, 2004 | 1.847 | 1.858 | 1.819 | 1.823 | 11,368,417 | -0.02(-1.28%) |