Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.460 | 2.460 | 2.448 | 2.450 | 8,961 | +0.11(+4.54%) |
Oct 28, 2004 | 2.477 | 2.477 | 2.343 | 2.343 | 45,556 | -0.06(-2.64%) |
Oct 27, 2004 | 2.477 | 2.485 | 2.407 | 2.407 | 8,961 | -0.04(-1.51%) |
Oct 26, 2004 | 2.444 | 2.444 | 2.444 | 2.444 | 746 | +0.00(+0.00%) |
Oct 25, 2004 | 2.444 | 2.444 | 2.444 | 2.444 | 3,734 | -0.02(-0.71%) |
Oct 22, 2004 | 2.427 | 2.461 | 2.427 | 2.461 | 2,240 | +0.07(+2.83%) |
Oct 21, 2004 | 2.377 | 2.393 | 2.343 | 2.393 | 8,961 | +0.10(+4.38%) |
Oct 20, 2004 | 2.293 | 2.293 | 2.293 | 2.293 | 746 | -0.07(-2.83%) |
Oct 19, 2004 | 2.377 | 2.377 | 2.360 | 2.360 | 2,987 | +0.02(+0.71%) |
Oct 18, 2004 | 2.343 | 2.343 | 2.343 | 2.343 | 2,240 | +0.03(+1.45%) |
Oct 15, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 746 | -0.02(-0.72%) |
Oct 13, 2004 | 2.327 | 2.327 | 2.327 | 2.327 | 1,493 | +0.05(+2.21%) |
Oct 12, 2004 | 2.233 | 2.276 | 2.186 | 2.276 | 29,873 | -0.00(-0.18%) |
Oct 11, 2004 | 2.745 | 2.745 | 2.277 | 2.280 | 67,961 | +0.00(+0.18%) |
Oct 08, 2004 | 2.233 | 2.333 | 2.155 | 2.276 | 51,530 | +0.13(+6.25%) |
Oct 07, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 1,493 | -0.03(-1.54%) |
Oct 06, 2004 | 2.176 | 2.176 | 2.176 | 2.176 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 2.176 | 2.176 | 2.176 | 2.176 | 3,734 | -0.02(-1.10%) |
Oct 04, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 2.142 | 2.200 | 2.142 | 2.200 | 2,987 | +0.06(+2.69%) |
Sep 30, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 10,455 | +0.00(+0.00%) |
Sep 27, 2004 | 2.142 | 2.187 | 2.142 | 2.142 | 8,961 | +0.07(+3.23%) |
Sep 24, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 5,974 | +0.00(+0.00%) |
Sep 17, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 2,987 | +0.00(+0.00%) |
Sep 16, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 9,708 | -0.21(-9.20%) |
Sep 10, 2004 | 2.075 | 2.286 | 2.071 | 2.286 | 17,923 | +0.20(+9.56%) |
Sep 09, 2004 | 2.075 | 2.086 | 2.059 | 2.086 | 76,923 | -0.00(-0.13%) |
Sep 08, 2004 | 2.089 | 2.090 | 2.075 | 2.089 | 69,454 | -0.02(-0.95%) |
Sep 07, 2004 | 2.109 | 2.109 | 2.109 | 2.109 | 746 | -0.13(-5.80%) |
Sep 03, 2004 | 2.120 | 2.239 | 2.119 | 2.239 | 72,442 | +0.12(+5.62%) |
Sep 02, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 2.207 | 2.222 | 2.119 | 2.120 | 45,556 | -0.05(-2.10%) |
Aug 30, 2004 | 2.119 | 2.291 | 2.119 | 2.165 | 52,277 | +0.05(+2.18%) |
Aug 27, 2004 | 2.120 | 2.120 | 2.119 | 2.119 | 9,708 | -0.01(-0.31%) |
Aug 26, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 2.343 | 2.343 | 2.126 | 2.126 | 26,138 | -0.11(-4.85%) |
Aug 24, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 746 | +0.09(+4.28%) |
Aug 17, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 746 | +0.00(+0.00%) |
Aug 12, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 746 | -0.03(-1.54%) |
Aug 06, 2004 | 2.176 | 2.176 | 2.176 | 2.176 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 2.176 | 2.176 | 2.176 | 2.176 | 1,493 | +0.03(+1.56%) |
Aug 04, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 2.161 | 2.161 | 2.142 | 2.142 | 3,734 | -0.01(-0.25%) |
Jul 30, 2004 | 2.148 | 2.148 | 2.148 | 2.148 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 2.148 | 2.148 | 2.148 | 2.148 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.150 | 2.150 | 2.148 | 2.148 | 8,215 | -0.08(-3.43%) |
Jul 27, 2004 | 2.156 | 2.224 | 2.156 | 2.224 | 12,696 | +0.05(+2.37%) |
Jul 26, 2004 | 2.209 | 2.209 | 2.173 | 2.173 | 14,189 | -0.04(-1.67%) |
Jul 23, 2004 | 2.209 | 2.209 | 2.209 | 2.209 | 1,493 | +0.02(+0.92%) |
Jul 22, 2004 | 2.189 | 2.189 | 2.189 | 2.189 | 746 | -0.01(-0.40%) |
Jul 21, 2004 | 2.198 | 2.198 | 2.198 | 2.198 | 4,480 | +0.00(+0.00%) |
Jul 20, 2004 | 2.198 | 2.198 | 2.198 | 2.198 | 746 | -0.01(-0.55%) |
Jul 19, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 2,240 | -0.10(-4.26%) |
Jul 09, 2004 | 2.308 | 2.308 | 2.308 | 2.308 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 2.175 | 2.308 | 2.175 | 2.308 | 1,493 | +0.05(+2.31%) |
Jul 07, 2004 | 2.209 | 2.256 | 2.209 | 2.256 | 2,987 | +0.10(+4.50%) |
Jul 06, 2004 | 2.160 | 2.161 | 2.159 | 2.159 | 6,721 | +0.00(+0.00%) |
Jul 02, 2004 | 2.176 | 2.177 | 2.159 | 2.159 | 12,696 | -0.05(-2.12%) |
Jul 01, 2004 | 2.207 | 2.207 | 2.206 | 2.206 | 8,215 | +0.00(+0.21%) |
Jun 30, 2004 | 2.203 | 2.203 | 2.160 | 2.201 | 50,784 | +0.04(+1.95%) |
Jun 29, 2004 | 2.159 | 2.159 | 2.159 | 2.159 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 2.159 | 2.159 | 2.159 | 2.159 | 10,455 | +0.00(+0.00%) |
Jun 25, 2004 | 2.159 | 2.159 | 2.159 | 2.159 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 2.159 | 2.159 | 2.159 | 2.159 | 7,468 | +0.00(+0.00%) |
Jun 23, 2004 | 2.159 | 2.159 | 2.159 | 2.159 | 746 | +0.00(+0.00%) |
Jun 22, 2004 | 2.159 | 2.159 | 2.159 | 2.159 | 1,493 | -0.01(-0.25%) |
Jun 21, 2004 | 2.164 | 2.164 | 2.164 | 2.164 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 2.164 | 2.164 | 2.164 | 2.164 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 2.164 | 2.164 | 2.164 | 2.164 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 2.164 | 2.166 | 2.164 | 2.164 | 5,227 | -0.04(-2.03%) |
Jun 15, 2004 | 2.209 | 2.209 | 2.209 | 2.209 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 2.209 | 2.209 | 2.209 | 2.209 | 7,468 | -0.00(-0.21%) |
Jun 10, 2004 | 2.214 | 2.214 | 2.214 | 2.214 | 1,493 | -0.07(-2.94%) |
Jun 09, 2004 | 2.297 | 2.297 | 2.221 | 2.281 | 12,696 | +0.09(+4.06%) |
Jun 08, 2004 | 2.169 | 2.207 | 2.169 | 2.192 | 8,961 | +0.00(+0.00%) |
Jun 07, 2004 | 2.187 | 2.209 | 2.167 | 2.192 | 26,885 | +0.03(+1.39%) |
Jun 04, 2004 | 2.152 | 2.162 | 2.132 | 2.162 | 122,479 | +0.02(+0.91%) |
Jun 03, 2004 | 2.159 | 2.450 | 2.142 | 2.142 | 126,213 | -0.08(-3.59%) |
Jun 02, 2004 | 2.176 | 2.222 | 2.141 | 2.222 | 17,176 | +0.05(+2.12%) |
Jun 01, 2004 | 2.238 | 2.238 | 2.176 | 2.176 | 11,949 | -0.01(-0.61%) |
May 28, 2004 | 2.199 | 2.223 | 2.173 | 2.189 | 17,176 | +0.05(+2.32%) |
May 27, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
May 26, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
May 25, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
May 24, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
May 21, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 1,493 | +0.02(+0.92%) |
May 20, 2004 | 2.142 | 2.142 | 2.120 | 2.120 | 16,430 | +0.00(+0.06%) |
May 19, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
May 18, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
May 17, 2004 | 2.120 | 2.120 | 2.119 | 2.119 | 6,721 | +0.00(+0.00%) |
May 14, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.119 | 2.119 | 2.119 | 2.119 | 746 | -0.03(-1.40%) |
May 11, 2004 | 2.149 | 2.149 | 2.149 | 2.149 | 0 | +0.00(+0.00%) |
May 10, 2004 | 2.147 | 2.149 | 2.136 | 2.149 | 33,607 | -0.01(-0.31%) |
May 07, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | +0.00(+0.00%) |
May 05, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 0 | +0.00(+0.00%) |
May 04, 2004 | 2.119 | 2.156 | 2.119 | 2.156 | 2,240 | +0.03(+1.19%) |
May 03, 2004 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 2.119 | 2.130 | 2.119 | 2.130 | 2,240 | -0.00(-0.04%) |
Apr 29, 2004 | 2.156 | 2.156 | 2.119 | 2.131 | 9,708 | -0.01(-0.53%) |
Apr 28, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 2,240 | +0.02(+1.14%) |
Apr 23, 2004 | 2.118 | 2.118 | 2.118 | 2.118 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 2.117 | 2.118 | 2.117 | 2.118 | 2,240 | -0.03(-1.28%) |
Apr 21, 2004 | 2.116 | 2.152 | 2.116 | 2.146 | 33,607 | +0.03(+1.42%) |
Apr 20, 2004 | 2.139 | 2.139 | 2.116 | 2.116 | 8,215 | -0.01(-0.63%) |
Apr 19, 2004 | 2.129 | 2.129 | 2.129 | 2.129 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.129 | 2.129 | 2.129 | 2.129 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 2.126 | 2.140 | 2.124 | 2.129 | 10,455 | +0.00(+0.13%) |
Apr 14, 2004 | 2.134 | 2.134 | 2.126 | 2.126 | 4,480 | +0.01(+0.51%) |
Apr 13, 2004 | 2.116 | 2.116 | 2.116 | 2.116 | 5,227 | -0.00(-0.19%) |
Apr 12, 2004 | 2.151 | 2.151 | 2.120 | 2.120 | 9,708 | -0.05(-2.28%) |
Apr 08, 2004 | 2.150 | 2.175 | 2.150 | 2.169 | 6,721 | -0.03(-1.49%) |
Apr 07, 2004 | 2.202 | 2.202 | 2.202 | 2.202 | 1,493 | -0.00(-0.03%) |
Apr 06, 2004 | 2.116 | 2.203 | 2.116 | 2.203 | 8,961 | +0.02(+1.14%) |
Apr 05, 2004 | 2.176 | 2.178 | 2.176 | 2.178 | 8,215 | +0.02(+1.02%) |
Apr 02, 2004 | 2.156 | 2.156 | 2.156 | 2.156 | 2,987 | -0.04(-1.68%) |
Apr 01, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 746 | +0.00(+0.00%) |
Mar 30, 2004 | 2.193 | 2.193 | 2.193 | 2.193 | 3,734 | -0.02(-0.76%) |
Mar 29, 2004 | 2.209 | 2.209 | 2.209 | 2.209 | 3,734 | -0.00(-0.21%) |
Mar 26, 2004 | 2.214 | 2.214 | 2.214 | 2.214 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 2.142 | 2.214 | 2.142 | 2.214 | 3,734 | +0.00(+0.21%) |
Mar 24, 2004 | 2.209 | 2.209 | 2.209 | 2.209 | 2,987 | +0.00(+0.00%) |
Mar 23, 2004 | 2.225 | 2.225 | 2.209 | 2.209 | 1,493 | -0.02(-0.75%) |
Mar 22, 2004 | 2.225 | 2.226 | 2.224 | 2.226 | 9,708 | +0.00(+0.12%) |
Mar 19, 2004 | 2.138 | 2.223 | 2.138 | 2.223 | 1,493 | +0.07(+3.27%) |
Mar 18, 2004 | 2.153 | 2.153 | 2.153 | 2.153 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.155 | 2.155 | 2.153 | 2.153 | 2,987 | -0.05(-2.25%) |
Mar 16, 2004 | 2.203 | 2.203 | 2.203 | 2.203 | 18,670 | +0.00(+0.00%) |
Mar 15, 2004 | 2.203 | 2.203 | 2.203 | 2.203 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 2.203 | 2.203 | 2.203 | 2.203 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 2.201 | 2.203 | 2.201 | 2.203 | 1,493 | +0.06(+2.81%) |
Mar 10, 2004 | 2.164 | 2.164 | 2.124 | 2.142 | 49,290 | -0.06(-2.68%) |
Mar 09, 2004 | 2.155 | 2.201 | 2.155 | 2.201 | 15,683 | +0.05(+2.30%) |
Mar 08, 2004 | 2.152 | 2.152 | 2.152 | 2.152 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 2.152 | 2.152 | 2.152 | 2.152 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 2.152 | 2.152 | 2.152 | 2.152 | 2,240 | +0.03(+1.23%) |
Mar 03, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 23,151 | +0.00(+0.00%) |
Mar 02, 2004 | 2.142 | 2.142 | 2.109 | 2.126 | 103,061 | -0.01(-0.31%) |
Mar 01, 2004 | 2.132 | 2.132 | 2.132 | 2.132 | 17,923 | +0.00(+0.22%) |
Feb 27, 2004 | 2.126 | 2.128 | 2.126 | 2.128 | 14,189 | +0.00(+0.03%) |
Feb 26, 2004 | 2.126 | 2.127 | 2.126 | 2.127 | 32,860 | -0.00(-0.16%) |
Feb 25, 2004 | 2.122 | 2.142 | 2.122 | 2.130 | 11,949 | -0.07(-3.19%) |
Feb 24, 2004 | 2.201 | 2.201 | 2.201 | 2.201 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2.176 | 2.201 | 2.176 | 2.201 | 8,215 | +0.07(+3.53%) |
Feb 20, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 746 | -0.03(-1.55%) |
Feb 18, 2004 | 2.176 | 2.176 | 2.159 | 2.159 | 8,961 | +0.03(+1.22%) |
Feb 17, 2004 | 2.083 | 2.176 | 2.083 | 2.133 | 24,645 | +0.01(+0.35%) |
Feb 13, 2004 | 2.126 | 2.126 | 2.126 | 2.126 | 1,493 | +0.02(+0.79%) |
Feb 12, 2004 | 2.109 | 2.109 | 2.109 | 2.109 | 9,708 | -0.03(-1.19%) |
Feb 11, 2004 | 2.134 | 2.134 | 2.134 | 2.134 | 7,468 | +0.00(+0.16%) |
Feb 10, 2004 | 2.138 | 2.138 | 2.109 | 2.131 | 5,974 | -0.01(-0.34%) |
Feb 09, 2004 | 2.134 | 2.138 | 2.134 | 2.138 | 5,227 | -0.03(-1.36%) |
Feb 06, 2004 | 2.165 | 2.168 | 2.165 | 2.168 | 2,987 | +0.03(+1.60%) |
Feb 05, 2004 | 2.083 | 2.209 | 2.083 | 2.134 | 40,328 | +0.05(+2.31%) |
Feb 04, 2004 | 2.085 | 2.085 | 2.085 | 2.085 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 2.085 | 2.085 | 2.085 | 2.085 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 2.087 | 2.087 | 2.085 | 2.085 | 1,493 | -0.03(-1.61%) |
Jan 30, 2004 | 2.083 | 2.179 | 2.083 | 2.120 | 82,150 | -0.09(-4.06%) |
Jan 29, 2004 | 2.182 | 2.209 | 2.181 | 2.209 | 7,468 | +0.00(+0.00%) |
Jan 28, 2004 | 2.083 | 2.209 | 2.083 | 2.209 | 2,987 | -0.01(-0.63%) |
Jan 27, 2004 | 2.223 | 2.223 | 2.223 | 2.223 | 2,240 | +0.04(+1.70%) |
Jan 26, 2004 | 2.186 | 2.186 | 2.186 | 2.186 | 1,493 | -0.02(-1.08%) |
Jan 23, 2004 | 2.276 | 2.276 | 2.210 | 2.210 | 2,240 | +0.04(+2.01%) |
Jan 22, 2004 | 2.075 | 2.167 | 2.075 | 2.167 | 9,708 | +0.06(+2.89%) |
Jan 21, 2004 | 2.098 | 2.106 | 2.098 | 2.106 | 3,734 | -0.02(-0.94%) |
Jan 20, 2004 | 2.142 | 2.142 | 2.077 | 2.126 | 14,189 | +0.05(+2.32%) |
Jan 16, 2004 | 2.137 | 2.142 | 2.077 | 2.077 | 14,936 | +0.00(+0.00%) |
Jan 15, 2004 | 2.081 | 2.081 | 2.077 | 2.077 | 7,468 | +0.00(+0.00%) |
Jan 14, 2004 | 2.077 | 2.155 | 2.077 | 2.077 | 14,936 | +0.00(+0.00%) |
Jan 13, 2004 | 2.116 | 2.116 | 2.077 | 2.077 | 20,164 | -0.04(-2.05%) |
Jan 12, 2004 | 2.055 | 2.121 | 2.055 | 2.121 | 50,843 | +0.05(+2.19%) |
Jan 09, 2004 | 2.126 | 2.126 | 2.059 | 2.075 | 8,215 | +0.00(+0.00%) |
Jan 08, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 2.114 | 2.126 | 2.074 | 2.075 | 66,467 | -0.03(-1.59%) |
Jan 06, 2004 | 2.106 | 2.109 | 2.106 | 2.109 | 5,974 | +0.02(+0.80%) |
Jan 05, 2004 | 2.092 | 2.092 | 2.092 | 2.092 | 746 | +0.03(+1.69%) |
Jan 02, 2004 | 2.056 | 2.057 | 2.056 | 2.057 | 2,987 | -0.00(-0.10%) |
Dec 31, 2003 | 2.065 | 2.081 | 2.059 | 2.059 | 9,708 | +0.00(+0.10%) |
Dec 30, 2003 | 2.053 | 2.075 | 2.017 | 2.057 | 13,330 | +0.08(+4.13%) |
Dec 29, 2003 | 2.017 | 2.017 | 1.976 | 1.976 | 1,493 | -0.07(-3.31%) |
Dec 26, 2003 | 2.009 | 2.043 | 2.009 | 2.043 | 4,480 | +0.01(+0.53%) |
Dec 24, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.033 | 2.033 | 2.033 | 2.033 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.002 | 2.033 | 2.002 | 2.033 | 2,987 | +0.00(+0.03%) |
Dec 19, 2003 | 2.009 | 2.052 | 1.999 | 2.032 | 42,569 | +0.00(+0.00%) |
Dec 18, 2003 | 2.032 | 2.032 | 2.032 | 2.032 | 8,215 | +0.00(+0.00%) |
Dec 17, 2003 | 2.032 | 2.041 | 2.032 | 2.032 | 12,696 | -0.00(-0.10%) |
Dec 16, 2003 | 2.034 | 2.034 | 2.034 | 2.034 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2.034 | 2.034 | 2.034 | 2.034 | 4,480 | -0.02(-0.85%) |
Dec 12, 2003 | 2.031 | 2.059 | 2.018 | 2.051 | 17,923 | +0.01(+0.46%) |
Dec 11, 2003 | 2.020 | 2.042 | 2.015 | 2.042 | 11,949 | +0.00(+0.00%) |
Dec 10, 2003 | 2.014 | 2.042 | 2.014 | 2.042 | 20,164 | +0.03(+1.46%) |
Dec 09, 2003 | 2.025 | 2.025 | 2.013 | 2.013 | 2,240 | -0.01(-0.40%) |
Dec 08, 2003 | 2.009 | 2.021 | 2.009 | 2.021 | 8,961 | -0.00(-0.23%) |
Dec 05, 2003 | 1.992 | 2.024 | 1.992 | 2.025 | 6,422 | +0.05(+2.54%) |
Dec 04, 2003 | 1.975 | 1.975 | 1.975 | 1.975 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 1.942 | 1.975 | 1.942 | 1.975 | 9,058 | +0.03(+1.72%) |
Dec 02, 2003 | 1.926 | 1.942 | 1.926 | 1.942 | 3,577 | +0.01(+0.73%) |
Dec 01, 2003 | 1.891 | 1.927 | 1.891 | 1.927 | 9,708 | +0.05(+2.82%) |
Nov 28, 2003 | 1.875 | 1.875 | 1.875 | 1.875 | 18,670 | +0.00(+0.04%) |
Nov 26, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 746 | +0.05(+2.64%) |
Nov 25, 2003 | 1.839 | 1.860 | 1.826 | 1.826 | 30,246 | +0.01(+0.29%) |
Nov 24, 2003 | 1.820 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 1.848 | 1.820 | 1.820 | 1.820 | 2,987 | -0.03(-1.48%) |
Nov 20, 2003 | 1.848 | 1.848 | 1.848 | 1.848 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.843 | 1.858 | 1.841 | 1.848 | 26,938 | -0.01(-0.65%) |
Nov 18, 2003 | 1.847 | 1.861 | 1.847 | 1.860 | 14,936 | +0.05(+2.51%) |
Nov 17, 2003 | 1.814 | 1.814 | 1.814 | 1.814 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 1.811 | 1.814 | 1.811 | 1.814 | 10,604 | +0.01(+0.74%) |
Nov 13, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 1,120 | -0.01(-0.73%) |
Nov 11, 2003 | 1.814 | 1.814 | 1.814 | 1.814 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 1.808 | 1.814 | 1.808 | 1.814 | 29,499 | +0.02(+1.30%) |
Nov 07, 2003 | 1.791 | 1.792 | 1.790 | 1.791 | 27,632 | +0.00(+0.00%) |
Nov 06, 2003 | 1.791 | 1.791 | 1.791 | 1.791 | 12,696 | +0.00(+0.00%) |
Nov 05, 2003 | 1.814 | 1.814 | 1.791 | 1.791 | 4,219 | -0.00(-0.04%) |
Nov 04, 2003 | 1.792 | 1.792 | 1.792 | 1.792 | 0 | +0.00(+0.00%) |