Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 1.959 | 1.959 | 1.654 | 1.821 | 658,815 | -0.05(-2.63%) |
Oct 28, 2005 | 1.821 | 1.870 | 1.821 | 1.870 | 9,937 | +0.07(+4.17%) |
Oct 27, 2005 | 1.784 | 1.796 | 1.746 | 1.795 | 28,155 | -0.01(-0.55%) |
Oct 26, 2005 | 1.805 | 1.805 | 1.805 | 1.805 | 1,016 | +0.00(+0.00%) |
Oct 25, 2005 | 1.749 | 1.944 | 1.740 | 1.805 | 31,782 | +0.03(+1.49%) |
Oct 24, 2005 | 1.785 | 1.855 | 1.716 | 1.778 | 82,109 | -0.08(-4.39%) |
Oct 21, 2005 | 1.895 | 1.895 | 1.831 | 1.860 | 10,160 | -0.03(-1.51%) |
Oct 20, 2005 | 1.949 | 1.949 | 1.830 | 1.889 | 25,574 | -0.05(-2.44%) |
Oct 19, 2005 | 1.936 | 1.936 | 1.936 | 1.936 | 2,032 | -0.00(-0.25%) |
Oct 18, 2005 | 1.881 | 1.941 | 1.881 | 1.941 | 5,090 | -0.01(-0.40%) |
Oct 17, 2005 | 1.883 | 1.949 | 1.883 | 1.949 | 6,096 | +0.02(+0.81%) |
Oct 14, 2005 | 1.959 | 1.959 | 1.933 | 1.933 | 4,064 | -0.03(-1.55%) |
Oct 13, 2005 | 1.853 | 1.963 | 1.791 | 1.963 | 47,938 | +0.07(+3.91%) |
Oct 12, 2005 | 1.891 | 1.919 | 1.890 | 1.890 | 7,112 | -0.03(-1.54%) |
Oct 11, 2005 | 1.891 | 1.924 | 1.891 | 1.919 | 60,598 | -0.04(-1.96%) |
Oct 10, 2005 | 1.885 | 1.958 | 1.885 | 1.958 | 33,276 | +0.06(+3.16%) |
Oct 07, 2005 | 1.870 | 1.897 | 1.870 | 1.897 | 46,912 | -0.01(-0.36%) |
Oct 06, 2005 | 1.874 | 1.924 | 1.846 | 1.904 | 53,709 | -0.01(-0.67%) |
Oct 05, 2005 | 1.849 | 1.917 | 1.840 | 1.917 | 9,144 | +0.06(+3.07%) |
Oct 04, 2005 | 1.850 | 1.882 | 1.848 | 1.860 | 26,621 | -0.01(-0.53%) |
Oct 03, 2005 | 1.801 | 1.966 | 1.778 | 1.870 | 109,675 | +0.01(+0.80%) |
Sep 30, 2005 | 1.866 | 1.866 | 1.819 | 1.855 | 11,695 | +0.04(+1.95%) |
Sep 29, 2005 | 1.651 | 1.869 | 1.651 | 1.820 | 35,979 | +0.05(+2.78%) |
Sep 28, 2005 | 1.796 | 1.796 | 1.676 | 1.771 | 251,845 | -0.05(-2.70%) |
Sep 27, 2005 | 1.820 | 1.840 | 1.797 | 1.820 | 36,121 | +0.02(+1.04%) |
Sep 26, 2005 | 1.822 | 1.823 | 1.801 | 1.801 | 11,176 | -0.02(-1.13%) |
Sep 23, 2005 | 1.822 | 1.832 | 1.800 | 1.822 | 73,665 | -0.04(-2.32%) |
Sep 22, 2005 | 1.819 | 1.865 | 1.819 | 1.865 | 22,546 | +0.01(+0.48%) |
Sep 21, 2005 | 1.854 | 1.870 | 1.854 | 1.856 | 35,156 | +0.00(+0.25%) |
Sep 20, 2005 | 1.832 | 1.875 | 1.832 | 1.851 | 58,790 | -0.02(-1.22%) |
Sep 19, 2005 | 1.898 | 1.898 | 1.829 | 1.874 | 38,357 | -0.02(-1.28%) |
Sep 16, 2005 | 1.772 | 1.898 | 1.772 | 1.898 | 86,630 | +0.14(+7.70%) |
Sep 15, 2005 | 1.722 | 1.763 | 1.722 | 1.763 | 17,273 | -0.01(-0.50%) |
Sep 14, 2005 | 1.771 | 1.776 | 1.771 | 1.772 | 11,176 | +0.01(+0.39%) |
Sep 13, 2005 | 1.772 | 1.772 | 1.728 | 1.765 | 48,781 | +0.01(+0.79%) |
Sep 12, 2005 | 1.752 | 1.752 | 1.732 | 1.751 | 77,222 | -0.00(-0.06%) |
Sep 09, 2005 | 1.752 | 1.752 | 1.752 | 1.752 | 15,241 | -0.03(-1.93%) |
Sep 08, 2005 | 1.817 | 1.817 | 1.772 | 1.786 | 83,481 | +0.02(+1.23%) |
Sep 07, 2005 | 1.686 | 1.787 | 1.686 | 1.765 | 120,720 | +0.05(+2.69%) |
Sep 06, 2005 | 1.683 | 1.757 | 1.648 | 1.718 | 96,527 | +0.02(+1.22%) |
Sep 02, 2005 | 1.673 | 1.698 | 1.673 | 1.698 | 4,064 | +0.04(+2.19%) |
Sep 01, 2005 | 1.673 | 1.673 | 1.632 | 1.661 | 62,844 | -0.01(-0.71%) |
Aug 31, 2005 | 1.677 | 1.677 | 1.663 | 1.673 | 89,923 | +0.01(+0.89%) |
Aug 30, 2005 | 1.673 | 1.676 | 1.658 | 1.658 | 291,614 | -0.01(-0.88%) |
Aug 29, 2005 | 1.626 | 1.673 | 1.626 | 1.673 | 186,877 | +0.03(+2.10%) |
Aug 26, 2005 | 1.672 | 1.672 | 1.634 | 1.639 | 40,907 | -0.02(-1.30%) |
Aug 25, 2005 | 1.650 | 1.673 | 1.650 | 1.660 | 65,709 | +0.05(+2.87%) |
Aug 24, 2005 | 1.673 | 1.673 | 1.614 | 1.614 | 245,281 | -0.06(-3.53%) |
Aug 23, 2005 | 1.693 | 1.710 | 1.673 | 1.673 | 72,172 | -0.02(-1.05%) |
Aug 22, 2005 | 1.686 | 1.761 | 1.673 | 1.691 | 199,253 | +0.03(+1.66%) |
Aug 19, 2005 | 1.639 | 1.674 | 1.639 | 1.663 | 52,002 | +0.03(+1.81%) |
Aug 18, 2005 | 1.630 | 1.653 | 1.629 | 1.634 | 41,090 | -0.04(-2.35%) |
Aug 17, 2005 | 1.682 | 1.682 | 1.663 | 1.673 | 97,035 | -0.00(-0.29%) |
Aug 16, 2005 | 1.682 | 1.682 | 1.648 | 1.678 | 97,320 | +0.00(+0.29%) |
Aug 15, 2005 | 1.672 | 1.691 | 1.629 | 1.673 | 154,545 | +0.00(+0.00%) |
Aug 12, 2005 | 1.657 | 1.673 | 1.625 | 1.673 | 58,434 | +0.01(+0.89%) |
Aug 11, 2005 | 1.670 | 1.691 | 1.656 | 1.658 | 99,179 | -0.01(-0.66%) |
Aug 10, 2005 | 1.699 | 1.714 | 1.658 | 1.669 | 81,012 | -0.05(-2.63%) |
Aug 09, 2005 | 1.827 | 1.827 | 1.693 | 1.714 | 147,951 | -0.10(-5.68%) |
Aug 08, 2005 | 1.883 | 1.918 | 1.772 | 1.818 | 190,779 | -0.06(-3.30%) |
Aug 05, 2005 | 1.790 | 1.900 | 1.781 | 1.880 | 209,413 | +0.11(+6.35%) |
Aug 04, 2005 | 1.811 | 1.811 | 1.699 | 1.768 | 380,714 | -0.06(-3.44%) |
Aug 03, 2005 | 1.890 | 1.890 | 1.774 | 1.831 | 184,540 | -0.05(-2.67%) |
Aug 02, 2005 | 2.003 | 2.003 | 1.823 | 1.881 | 1,093,748 | -0.09(-4.55%) |
Aug 01, 2005 | 1.491 | 2.214 | 1.491 | 1.970 | 3,364,086 | +0.55(+39.03%) |
Jul 29, 2005 | 1.398 | 1.417 | 1.398 | 1.417 | 30,096 | +0.02(+1.41%) |
Jul 28, 2005 | 1.398 | 1.398 | 1.398 | 1.398 | 14,225 | +0.00(+0.14%) |
Jul 27, 2005 | 1.337 | 1.396 | 1.337 | 1.396 | 4,399 | -0.02(-1.53%) |
Jul 26, 2005 | 1.402 | 1.417 | 1.358 | 1.417 | 23,369 | +0.04(+2.86%) |
Jul 25, 2005 | 1.368 | 1.378 | 1.329 | 1.378 | 34,546 | -0.02(-1.75%) |
Jul 22, 2005 | 1.360 | 1.402 | 1.360 | 1.402 | 3,048 | +0.02(+1.79%) |
Jul 21, 2005 | 1.378 | 1.378 | 1.378 | 1.378 | 1,066 | -0.01(-0.50%) |
Jul 20, 2005 | 1.402 | 1.403 | 1.385 | 1.385 | 55,762 | -0.02(-1.12%) |
Jul 19, 2005 | 1.398 | 1.400 | 1.357 | 1.400 | 43,437 | -0.03(-2.12%) |
Jul 18, 2005 | 1.427 | 1.431 | 1.427 | 1.431 | 10,160 | +0.00(+0.26%) |
Jul 15, 2005 | 1.427 | 1.427 | 1.369 | 1.427 | 21,337 | +0.00(+0.00%) |
Jul 14, 2005 | 1.427 | 1.427 | 1.361 | 1.427 | 5,334 | +0.00(+0.14%) |
Jul 13, 2005 | 1.425 | 1.425 | 1.425 | 1.425 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 1.427 | 1.427 | 1.425 | 1.425 | 2,032 | +0.06(+4.02%) |
Jul 11, 2005 | 1.370 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 1.329 | 1.370 | 1.329 | 1.370 | 8,636 | -0.05(-3.33%) |
Jul 07, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 1.378 | 1.426 | 1.378 | 1.417 | 11,430 | +0.01(+0.77%) |
Jul 05, 2005 | 1.406 | 1.406 | 1.406 | 1.406 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 1.406 | 1.406 | 1.406 | 1.406 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 1.378 | 1.406 | 1.378 | 1.406 | 30,949 | -0.01(-0.69%) |
Jun 29, 2005 | 1.416 | 1.416 | 1.416 | 1.416 | 1,016 | +0.09(+6.75%) |
Jun 28, 2005 | 1.330 | 1.402 | 1.327 | 1.327 | 13,310 | -0.03(-1.89%) |
Jun 27, 2005 | 1.363 | 1.363 | 1.321 | 1.352 | 19,925 | -0.01(-0.43%) |
Jun 24, 2005 | 1.358 | 1.358 | 1.358 | 1.358 | 4,064 | -0.01(-0.79%) |
Jun 23, 2005 | 1.323 | 1.369 | 1.323 | 1.369 | 11,176 | -0.01(-0.64%) |
Jun 22, 2005 | 1.344 | 1.378 | 1.344 | 1.378 | 7,681 | -0.04(-2.78%) |
Jun 21, 2005 | 1.304 | 1.417 | 1.304 | 1.417 | 27,342 | +0.04(+3.00%) |
Jun 20, 2005 | 1.353 | 1.378 | 1.304 | 1.376 | 10,160 | +0.02(+1.67%) |
Jun 17, 2005 | 1.329 | 1.353 | 1.329 | 1.353 | 3,911 | +0.00(+0.00%) |
Jun 16, 2005 | 1.304 | 1.353 | 1.304 | 1.353 | 16,257 | +0.00(+0.00%) |
Jun 15, 2005 | 1.329 | 1.353 | 1.297 | 1.353 | 169,959 | +0.00(+0.00%) |
Jun 14, 2005 | 1.330 | 1.353 | 1.329 | 1.353 | 27,992 | -0.02(-1.72%) |
Jun 13, 2005 | 1.377 | 1.377 | 1.377 | 1.377 | 2,621 | +0.06(+4.17%) |
Jun 10, 2005 | 1.328 | 1.328 | 1.229 | 1.322 | 138,186 | -0.03(-2.33%) |
Jun 09, 2005 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 1.324 | 1.353 | 1.319 | 1.353 | 15,962 | +0.02(+1.85%) |
Jun 07, 2005 | 1.279 | 1.329 | 1.279 | 1.329 | 61,828 | +0.02(+1.50%) |
Jun 06, 2005 | 1.279 | 1.309 | 1.279 | 1.309 | 7,640 | +0.00(+0.00%) |
Jun 03, 2005 | 1.309 | 1.309 | 1.309 | 1.309 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 1.326 | 1.326 | 1.309 | 1.309 | 8,128 | +0.00(+0.15%) |
Jun 01, 2005 | 1.304 | 1.326 | 1.296 | 1.307 | 11,532 | +0.03(+2.00%) |
May 31, 2005 | 1.255 | 1.288 | 1.255 | 1.281 | 13,513 | -0.00(-0.38%) |
May 27, 2005 | 1.286 | 1.286 | 1.286 | 1.286 | 0 | +0.00(+0.00%) |
May 26, 2005 | 1.230 | 1.286 | 1.230 | 1.286 | 3,048 | +0.01(+0.54%) |
May 25, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | +0.00(+0.00%) |
May 24, 2005 | 1.270 | 1.279 | 1.259 | 1.279 | 37,594 | +0.00(+0.00%) |
May 23, 2005 | 1.214 | 1.292 | 1.214 | 1.279 | 21,490 | -0.02(-1.81%) |
May 20, 2005 | 1.147 | 1.303 | 1.147 | 1.303 | 10,079 | +0.13(+11.26%) |
May 19, 2005 | 1.132 | 1.181 | 1.132 | 1.171 | 19,590 | -0.01(-0.75%) |
May 18, 2005 | 1.132 | 1.180 | 1.132 | 1.180 | 18,289 | +0.00(+0.00%) |
May 17, 2005 | 1.132 | 1.180 | 1.132 | 1.180 | 21,337 | +0.00(+0.00%) |
May 16, 2005 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) |
May 13, 2005 | 1.136 | 1.180 | 1.136 | 1.180 | 43,488 | +0.00(+0.00%) |
May 12, 2005 | 1.132 | 1.180 | 1.035 | 1.180 | 5,080 | +0.04(+3.27%) |
May 11, 2005 | 1.132 | 1.143 | 1.132 | 1.143 | 15,891 | -0.01(-1.19%) |
May 10, 2005 | 1.102 | 1.156 | 1.102 | 1.156 | 29,496 | -0.02(-1.92%) |
May 09, 2005 | 1.083 | 1.179 | 1.083 | 1.179 | 2,489 | +0.02(+1.96%) |
May 06, 2005 | 1.181 | 1.181 | 1.156 | 1.156 | 20,067 | +0.01(+1.19%) |
May 05, 2005 | 1.112 | 1.171 | 1.112 | 1.143 | 49,899 | +0.04(+4.05%) |
May 04, 2005 | 1.132 | 1.132 | 1.085 | 1.098 | 20,321 | -0.01(-1.24%) |
May 03, 2005 | 1.135 | 1.139 | 1.112 | 1.112 | 61,188 | +0.04(+3.38%) |
May 02, 2005 | 1.230 | 1.230 | 1.013 | 1.076 | 279,371 | +0.03(+3.03%) |
Apr 29, 2005 | 0.9743 | 1.151 | 0.9625 | 1.044 | 520,730 | +0.04(+4.02%) |
Apr 28, 2005 | 0.9940 | 1.004 | 0.9891 | 1.004 | 43,264 | +0.01(+0.99%) |
Apr 27, 2005 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 21,337 | -0.01(-0.98%) |
Apr 26, 2005 | 0.9793 | 1.004 | 0.9793 | 1.004 | 56,717 | +0.01(+1.19%) |
Apr 25, 2005 | 1.004 | 1.004 | 0.9920 | 0.9920 | 8,545 | -0.01(-1.18%) |
Apr 22, 2005 | 0.9940 | 1.004 | 0.9940 | 1.004 | 9,449 | +0.00(+0.00%) |
Apr 21, 2005 | 0.9596 | 1.004 | 0.9596 | 1.004 | 7,620 | -0.00(-0.39%) |
Apr 20, 2005 | 0.9645 | 1.008 | 0.9251 | 1.008 | 80,971 | -0.01(-1.25%) |
Apr 19, 2005 | 0.9743 | 1.021 | 0.9428 | 1.021 | 79,254 | +0.00(+0.00%) |
Apr 18, 2005 | 0.9842 | 1.021 | 0.9842 | 1.021 | 13,209 | -0.00(-0.10%) |
Apr 15, 2005 | 1.022 | 1.022 | 1.022 | 1.022 | 4,450 | +0.00(+0.00%) |
Apr 14, 2005 | 0.9891 | 1.022 | 0.9113 | 1.022 | 117,743 | +0.00(+0.44%) |
Apr 13, 2005 | 0.9853 | 1.017 | 0.9842 | 1.017 | 8,524 | -0.00(-0.44%) |
Apr 12, 2005 | 0.9924 | 1.022 | 0.9924 | 1.022 | 27,302 | +0.00(+0.00%) |
Apr 11, 2005 | 0.9842 | 1.022 | 0.9842 | 1.022 | 14,733 | +0.00(+0.00%) |
Apr 08, 2005 | 1.022 | 1.022 | 1.022 | 1.022 | 1,016 | +0.00(+0.00%) |
Apr 07, 2005 | 1.020 | 1.022 | 0.9950 | 1.022 | 6,401 | +0.00(+0.48%) |
Apr 06, 2005 | 0.9989 | 1.017 | 0.9989 | 1.017 | 32,270 | +0.01(+0.78%) |
Apr 05, 2005 | 0.9458 | 1.021 | 0.9458 | 1.009 | 10,770 | -0.00(-0.19%) |
Apr 04, 2005 | 1.009 | 1.017 | 1.009 | 1.011 | 50,803 | -0.00(-0.10%) |
Apr 01, 2005 | 1.009 | 1.017 | 0.9212 | 1.012 | 254,558 | +0.01(+1.48%) |
Mar 31, 2005 | 1.112 | 1.112 | 0.9546 | 0.9970 | 1,302,278 | -0.26(-20.80%) |
Mar 30, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 1.259 | 1.259 | 1.259 | 1.259 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 1.211 | 1.259 | 1.209 | 1.259 | 24,934 | +0.05(+3.98%) |
Mar 23, 2005 | 1.185 | 1.211 | 1.136 | 1.211 | 30,482 | -0.03(-2.77%) |
Mar 22, 2005 | 1.133 | 1.276 | 1.133 | 1.245 | 5,659 | -0.20(-13.95%) |
Mar 21, 2005 | 1.360 | 1.447 | 1.329 | 1.447 | 5,446 | +0.17(+13.08%) |
Mar 18, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 34,150 | -0.01(-0.99%) |
Mar 17, 2005 | 1.292 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 1.427 | 1.427 | 1.292 | 1.292 | 16,257 | -0.03(-2.60%) |
Mar 15, 2005 | 1.279 | 1.361 | 1.279 | 1.327 | 23,755 | +0.05(+3.69%) |
Mar 14, 2005 | 1.279 | 1.279 | 1.279 | 1.279 | 3,048 | -0.02(-1.44%) |
Mar 11, 2005 | 1.280 | 1.316 | 1.280 | 1.298 | 3,048 | +0.02(+1.38%) |
Mar 10, 2005 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 1.279 | 1.316 | 1.279 | 1.280 | 6,858 | -0.03(-2.18%) |
Mar 08, 2005 | 1.289 | 1.309 | 1.289 | 1.309 | 6,096 | +0.03(+2.23%) |
Mar 07, 2005 | 1.281 | 1.281 | 1.280 | 1.280 | 2,540 | +0.00(+0.00%) |
Mar 04, 2005 | 1.280 | 1.294 | 1.280 | 1.280 | 5,385 | -0.02(-1.51%) |
Mar 03, 2005 | 1.300 | 1.300 | 1.300 | 1.300 | 1,016 | +0.04(+2.79%) |
Mar 02, 2005 | 1.206 | 1.275 | 1.157 | 1.265 | 13,971 | -0.05(-3.74%) |
Mar 01, 2005 | 1.314 | 1.314 | 1.314 | 1.314 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 1.319 | 1.319 | 1.314 | 1.314 | 13,209 | +0.03(+2.30%) |
Feb 25, 2005 | 1.285 | 1.315 | 1.283 | 1.284 | 17,781 | -0.06(-4.74%) |
Feb 24, 2005 | 1.348 | 1.348 | 1.348 | 1.348 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 1.269 | 1.348 | 1.256 | 1.348 | 14,692 | +0.00(+0.37%) |
Feb 22, 2005 | 1.333 | 1.383 | 1.333 | 1.343 | 71,044 | -0.02(-1.66%) |
Feb 18, 2005 | 1.366 | 1.366 | 1.366 | 1.366 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 1.351 | 1.378 | 1.335 | 1.366 | 12,579 | +0.00(+0.22%) |
Feb 16, 2005 | 1.295 | 1.414 | 1.295 | 1.363 | 93,479 | +0.02(+1.76%) |
Feb 15, 2005 | 1.324 | 1.339 | 1.324 | 1.339 | 3,007 | +0.01(+0.67%) |
Feb 14, 2005 | 1.327 | 1.370 | 1.326 | 1.331 | 8,148 | +0.02(+1.58%) |
Feb 11, 2005 | 1.240 | 1.310 | 1.240 | 1.310 | 27,617 | -0.02(-1.26%) |
Feb 10, 2005 | 1.283 | 1.327 | 1.283 | 1.327 | 8,138 | +0.00(+0.00%) |
Feb 09, 2005 | 1.327 | 1.327 | 1.327 | 1.327 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 1.232 | 1.327 | 1.232 | 1.327 | 4,064 | +0.05(+3.77%) |
Feb 07, 2005 | 1.287 | 1.303 | 1.278 | 1.278 | 15,241 | -0.00(-0.31%) |
Feb 04, 2005 | 1.293 | 1.313 | 1.282 | 1.282 | 39,119 | -0.10(-6.93%) |
Feb 03, 2005 | 1.378 | 1.378 | 1.378 | 1.378 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 1.402 | 1.402 | 1.255 | 1.378 | 30,390 | -0.04(-2.71%) |
Feb 01, 2005 | 1.482 | 1.575 | 1.402 | 1.416 | 33,550 | -0.13(-8.64%) |
Jan 31, 2005 | 1.476 | 1.550 | 1.474 | 1.550 | 17,232 | +0.07(+5.00%) |
Jan 28, 2005 | 1.402 | 1.476 | 1.402 | 1.476 | 21,429 | +0.09(+6.53%) |
Jan 27, 2005 | 1.340 | 1.386 | 1.340 | 1.386 | 21,987 | -0.06(-4.22%) |
Jan 26, 2005 | 1.447 | 1.447 | 1.447 | 1.447 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 1.475 | 1.475 | 1.432 | 1.447 | 20,321 | -0.03(-2.00%) |
Jan 24, 2005 | 1.452 | 1.476 | 1.436 | 1.476 | 15,139 | +0.00(+0.00%) |
Jan 21, 2005 | 1.423 | 1.476 | 1.423 | 1.476 | 18,137 | +0.05(+3.73%) |
Jan 20, 2005 | 1.299 | 1.423 | 1.299 | 1.423 | 15,241 | +0.01(+0.42%) |
Jan 19, 2005 | 1.299 | 1.417 | 1.299 | 1.417 | 9,855 | +0.06(+4.35%) |
Jan 18, 2005 | 1.359 | 1.359 | 1.358 | 1.358 | 6,370 | -0.05(-3.43%) |
Jan 14, 2005 | 1.415 | 1.415 | 1.369 | 1.406 | 10,160 | +0.05(+4.00%) |
Jan 13, 2005 | 1.300 | 1.398 | 1.300 | 1.352 | 58,068 | -0.06(-4.58%) |
Jan 12, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 1.417 | 1.417 | 1.417 | 1.417 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 1.230 | 1.419 | 1.230 | 1.417 | 30,756 | +0.04(+3.08%) |
Jan 07, 2005 | 1.378 | 1.378 | 1.368 | 1.375 | 4,064 | +0.01(+0.43%) |
Jan 06, 2005 | 1.402 | 1.422 | 1.369 | 1.369 | 3,048 | -0.04(-2.93%) |
Jan 05, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 1.490 | 1.490 | 1.408 | 1.410 | 38,011 | -0.07(-4.47%) |
Dec 31, 2004 | 1.428 | 1.476 | 1.411 | 1.476 | 11,176 | +0.05(+3.24%) |
Dec 30, 2004 | 1.411 | 1.449 | 1.363 | 1.430 | 40,643 | +0.06(+4.00%) |
Dec 29, 2004 | 1.383 | 1.412 | 1.374 | 1.375 | 28,450 | -0.00(-0.21%) |
Dec 28, 2004 | 1.340 | 1.378 | 1.340 | 1.378 | 13,209 | +0.04(+2.64%) |
Dec 27, 2004 | 1.340 | 1.382 | 1.340 | 1.342 | 6,096 | +0.00(+0.15%) |
Dec 23, 2004 | 1.341 | 1.341 | 1.340 | 1.340 | 5,080 | -0.04(-2.71%) |
Dec 22, 2004 | 1.378 | 1.378 | 1.337 | 1.378 | 17,273 | +0.00(+0.00%) |
Dec 21, 2004 | 1.317 | 1.378 | 1.288 | 1.378 | 34,546 | +0.00(+0.00%) |
Dec 20, 2004 | 1.329 | 1.378 | 1.329 | 1.378 | 11,176 | +0.00(+0.00%) |
Dec 17, 2004 | 1.378 | 1.378 | 1.378 | 1.378 | 7,112 | +0.05(+3.70%) |
Dec 16, 2004 | 1.329 | 1.329 | 1.329 | 1.329 | 3,048 | +0.00(+0.00%) |
Dec 15, 2004 | 1.187 | 1.366 | 1.187 | 1.329 | 78,238 | +0.01(+0.52%) |
Dec 14, 2004 | 1.323 | 1.358 | 1.316 | 1.322 | 24,385 | -0.01(-0.52%) |
Dec 13, 2004 | 1.330 | 1.357 | 1.278 | 1.329 | 146,315 | -0.02(-1.82%) |
Dec 10, 2004 | 1.398 | 1.448 | 1.304 | 1.353 | 139,202 | -0.07(-5.17%) |
Dec 09, 2004 | 1.397 | 1.427 | 1.377 | 1.427 | 40,643 | -0.03(-2.03%) |
Dec 08, 2004 | 1.378 | 1.457 | 1.377 | 1.457 | 74,173 | +0.08(+5.56%) |
Dec 07, 2004 | 1.369 | 1.381 | 1.325 | 1.380 | 40,643 | +0.01(+0.72%) |
Dec 06, 2004 | 1.350 | 1.370 | 1.350 | 1.370 | 7,112 | -0.04(-2.66%) |
Dec 03, 2004 | 1.426 | 1.426 | 1.407 | 1.407 | 11,176 | -0.02(-1.38%) |
Dec 02, 2004 | 1.455 | 1.455 | 1.427 | 1.427 | 3,048 | -0.07(-4.92%) |
Dec 01, 2004 | 1.432 | 1.521 | 1.432 | 1.501 | 32,514 | +0.08(+5.54%) |
Nov 30, 2004 | 1.384 | 1.422 | 1.378 | 1.422 | 18,289 | +0.00(+0.14%) |
Nov 29, 2004 | 1.379 | 1.420 | 1.379 | 1.420 | 16,257 | +0.04(+3.00%) |
Nov 26, 2004 | 1.353 | 1.379 | 1.304 | 1.379 | 45,723 | +0.03(+1.89%) |
Nov 24, 2004 | 1.352 | 1.353 | 1.352 | 1.353 | 11,176 | -0.00(-0.22%) |
Nov 23, 2004 | 1.356 | 1.356 | 1.356 | 1.356 | 1,016 | +0.00(+0.00%) |
Nov 22, 2004 | 1.348 | 1.358 | 1.304 | 1.356 | 32,514 | +0.05(+3.69%) |
Nov 19, 2004 | 1.328 | 1.332 | 1.305 | 1.308 | 68,077 | -0.00(-0.30%) |
Nov 18, 2004 | 1.422 | 1.422 | 1.304 | 1.312 | 58,932 | -0.11(-7.43%) |
Nov 17, 2004 | 1.665 | 1.665 | 1.386 | 1.417 | 158,508 | -0.07(-4.89%) |
Nov 16, 2004 | 1.422 | 1.672 | 1.422 | 1.490 | 552,747 | +0.09(+6.62%) |
Nov 15, 2004 | 1.398 | 1.398 | 1.398 | 1.398 | 9,144 | +0.00(+0.00%) |
Nov 12, 2004 | 1.341 | 1.398 | 1.341 | 1.398 | 7,112 | -0.00(-0.21%) |
Nov 11, 2004 | 1.375 | 1.401 | 1.346 | 1.400 | 19,305 | -0.01(-0.49%) |
Nov 10, 2004 | 1.388 | 1.407 | 1.353 | 1.407 | 12,192 | -0.04(-2.72%) |
Nov 09, 2004 | 1.447 | 1.447 | 1.447 | 1.447 | 1,016 | +0.00(+0.00%) |
Nov 08, 2004 | 1.413 | 1.447 | 1.413 | 1.447 | 9,144 | -0.01(-0.68%) |
Nov 05, 2004 | 1.287 | 1.457 | 1.252 | 1.457 | 65,029 | +0.01(+0.54%) |
Nov 04, 2004 | 1.390 | 1.449 | 1.383 | 1.449 | 9,144 | -0.01(-0.54%) |
Nov 03, 2004 | 1.457 | 1.457 | 1.457 | 1.457 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 1.355 | 1.457 | 1.355 | 1.457 | 6,096 | -0.01(-0.60%) |