Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.767 | 2.767 | 2.767 | 2.767 | 713 | +0.00(+0.13%) |
Nov 29, 2004 | 2.667 | 2.764 | 2.667 | 2.764 | 2,140 | +0.10(+3.79%) |
Nov 26, 2004 | 2.663 | 2.663 | 2.663 | 2.663 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 2.663 | 2.663 | 2.663 | 2.663 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 2.663 | 2.663 | 2.663 | 2.663 | 713 | -0.01(-0.37%) |
Nov 22, 2004 | 2.673 | 2.673 | 2.673 | 2.673 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 2.673 | 2.673 | 2.673 | 2.673 | 713 | -0.13(-4.60%) |
Nov 18, 2004 | 2.802 | 2.802 | 2.802 | 2.802 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.802 | 2.802 | 2.802 | 2.802 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 2.571 | 2.802 | 2.571 | 2.802 | 9,277 | +0.10(+3.87%) |
Nov 15, 2004 | 2.681 | 2.697 | 2.571 | 2.697 | 5,709 | +0.02(+0.57%) |
Nov 12, 2004 | 2.767 | 2.767 | 2.682 | 2.682 | 7,850 | -0.09(-3.09%) |
Nov 11, 2004 | 2.767 | 2.767 | 2.767 | 2.767 | 7,850 | -0.03(-1.03%) |
Nov 10, 2004 | 2.768 | 2.802 | 2.641 | 2.796 | 10,704 | +0.01(+0.40%) |
Nov 09, 2004 | 2.834 | 2.834 | 2.571 | 2.785 | 3,568 | -0.02(-0.62%) |
Nov 08, 2004 | 2.627 | 2.802 | 2.627 | 2.802 | 29,260 | +0.07(+2.51%) |
Nov 05, 2004 | 2.697 | 2.753 | 2.697 | 2.734 | 38,537 | +0.05(+1.88%) |
Nov 04, 2004 | 2.566 | 2.683 | 2.566 | 2.683 | 7,850 | +0.24(+9.99%) |
Nov 03, 2004 | 2.421 | 2.704 | 2.421 | 2.440 | 6,422 | -0.21(-7.76%) |
Nov 02, 2004 | 2.522 | 2.645 | 2.522 | 2.645 | 9,991 | +0.18(+7.29%) |
Nov 01, 2004 | 2.465 | 2.465 | 2.465 | 2.465 | 1,427 | -0.10(-3.84%) |
Oct 29, 2004 | 2.575 | 2.575 | 2.561 | 2.564 | 8,563 | +0.11(+4.54%) |
Oct 28, 2004 | 2.592 | 2.592 | 2.452 | 2.452 | 43,533 | -0.07(-2.64%) |
Oct 27, 2004 | 2.592 | 2.601 | 2.519 | 2.519 | 8,563 | -0.04(-1.51%) |
Oct 26, 2004 | 2.557 | 2.557 | 2.557 | 2.557 | 713 | +0.00(+0.00%) |
Oct 25, 2004 | 2.557 | 2.557 | 2.557 | 2.557 | 3,568 | -0.02(-0.71%) |
Oct 22, 2004 | 2.540 | 2.575 | 2.540 | 2.575 | 2,140 | +0.07(+2.83%) |
Oct 21, 2004 | 2.487 | 2.505 | 2.452 | 2.505 | 8,563 | +0.11(+4.38%) |
Oct 20, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 713 | -0.07(-2.83%) |
Oct 19, 2004 | 2.487 | 2.487 | 2.470 | 2.470 | 2,854 | +0.02(+0.71%) |
Oct 18, 2004 | 2.452 | 2.452 | 2.452 | 2.452 | 2,140 | +0.04(+1.45%) |
Oct 15, 2004 | 2.417 | 2.417 | 2.417 | 2.417 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 2.417 | 2.417 | 2.417 | 2.417 | 713 | -0.02(-0.72%) |
Oct 13, 2004 | 2.435 | 2.435 | 2.435 | 2.435 | 1,427 | +0.05(+2.21%) |
Oct 12, 2004 | 2.337 | 2.382 | 2.288 | 2.382 | 28,546 | -0.00(-0.18%) |
Oct 11, 2004 | 2.873 | 2.873 | 2.383 | 2.386 | 64,943 | +0.00(+0.18%) |
Oct 08, 2004 | 2.337 | 2.442 | 2.255 | 2.382 | 49,242 | +0.14(+6.25%) |
Oct 07, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 1,427 | -0.04(-1.54%) |
Oct 06, 2004 | 2.277 | 2.277 | 2.277 | 2.277 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 2.277 | 2.277 | 2.277 | 2.277 | 3,568 | -0.03(-1.10%) |
Oct 04, 2004 | 2.302 | 2.302 | 2.302 | 2.302 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 2.242 | 2.302 | 2.242 | 2.302 | 2,854 | +0.06(+2.69%) |
Sep 30, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 9,991 | +0.00(+0.00%) |
Sep 27, 2004 | 2.242 | 2.289 | 2.242 | 2.242 | 8,563 | +0.07(+3.23%) |
Sep 24, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 5,709 | +0.00(+0.00%) |
Sep 17, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 2,854 | +0.00(+0.00%) |
Sep 16, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 9,277 | -0.22(-9.20%) |
Sep 10, 2004 | 2.172 | 2.392 | 2.168 | 2.392 | 17,127 | +0.21(+9.56%) |
Sep 09, 2004 | 2.172 | 2.183 | 2.154 | 2.183 | 73,506 | -0.00(-0.13%) |
Sep 08, 2004 | 2.186 | 2.187 | 2.172 | 2.186 | 66,370 | -0.02(-0.95%) |
Sep 07, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 713 | -0.14(-5.80%) |
Sep 03, 2004 | 2.218 | 2.343 | 2.217 | 2.343 | 69,225 | +0.12(+5.62%) |
Sep 02, 2004 | 2.218 | 2.218 | 2.218 | 2.218 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 2.218 | 2.218 | 2.218 | 2.218 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 2.310 | 2.325 | 2.217 | 2.218 | 43,533 | -0.05(-2.10%) |
Aug 30, 2004 | 2.217 | 2.397 | 2.217 | 2.266 | 49,956 | +0.05(+2.18%) |
Aug 27, 2004 | 2.218 | 2.218 | 2.217 | 2.217 | 9,277 | -0.01(-0.32%) |
Aug 26, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 2.452 | 2.452 | 2.224 | 2.224 | 24,978 | -0.11(-4.85%) |
Aug 24, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 2.338 | 2.338 | 2.338 | 2.338 | 713 | +0.10(+4.28%) |
Aug 17, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 713 | +0.00(+0.00%) |
Aug 12, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 713 | -0.04(-1.54%) |
Aug 06, 2004 | 2.277 | 2.277 | 2.277 | 2.277 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 2.277 | 2.277 | 2.277 | 2.277 | 1,427 | +0.04(+1.56%) |
Aug 04, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 2.262 | 2.262 | 2.242 | 2.242 | 3,568 | -0.01(-0.25%) |
Jul 30, 2004 | 2.248 | 2.248 | 2.248 | 2.248 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 2.248 | 2.248 | 2.248 | 2.248 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 2.250 | 2.250 | 2.248 | 2.248 | 7,850 | -0.08(-3.43%) |
Jul 27, 2004 | 2.256 | 2.327 | 2.256 | 2.327 | 12,132 | +0.05(+2.37%) |
Jul 26, 2004 | 2.312 | 2.312 | 2.273 | 2.273 | 13,559 | -0.04(-1.67%) |
Jul 23, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 1,427 | +0.02(+0.92%) |
Jul 22, 2004 | 2.291 | 2.291 | 2.291 | 2.291 | 713 | -0.01(-0.40%) |
Jul 21, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 4,281 | +0.00(+0.00%) |
Jul 20, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 713 | -0.01(-0.55%) |
Jul 19, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 2.313 | 2.313 | 2.313 | 2.313 | 2,140 | -0.10(-4.26%) |
Jul 09, 2004 | 2.416 | 2.416 | 2.416 | 2.416 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 2.276 | 2.416 | 2.276 | 2.416 | 1,427 | +0.05(+2.31%) |
Jul 07, 2004 | 2.312 | 2.361 | 2.312 | 2.361 | 2,854 | +0.10(+4.50%) |
Jul 06, 2004 | 2.261 | 2.262 | 2.259 | 2.259 | 6,422 | +0.00(+0.00%) |
Jul 02, 2004 | 2.277 | 2.278 | 2.259 | 2.259 | 12,132 | -0.05(-2.12%) |
Jul 01, 2004 | 2.309 | 2.310 | 2.309 | 2.309 | 7,850 | +0.00(+0.21%) |
Jun 30, 2004 | 2.305 | 2.305 | 2.261 | 2.304 | 48,528 | +0.04(+1.95%) |
Jun 29, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 9,991 | +0.00(+0.00%) |
Jun 25, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 2.259 | 2.260 | 2.259 | 2.259 | 7,136 | +0.00(+0.00%) |
Jun 23, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 713 | +0.00(+0.00%) |
Jun 22, 2004 | 2.259 | 2.259 | 2.259 | 2.259 | 1,427 | -0.01(-0.25%) |
Jun 21, 2004 | 2.265 | 2.265 | 2.265 | 2.265 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 2.265 | 2.265 | 2.265 | 2.265 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 2.265 | 2.265 | 2.265 | 2.265 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 2.265 | 2.266 | 2.265 | 2.265 | 4,995 | -0.05(-2.03%) |
Jun 15, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 7,136 | -0.00(-0.21%) |
Jun 10, 2004 | 2.317 | 2.317 | 2.317 | 2.317 | 1,427 | -0.07(-2.94%) |
Jun 09, 2004 | 2.404 | 2.404 | 2.325 | 2.387 | 12,132 | +0.09(+4.06%) |
Jun 08, 2004 | 2.269 | 2.310 | 2.269 | 2.294 | 8,563 | +0.00(+0.00%) |
Jun 07, 2004 | 2.289 | 2.311 | 2.268 | 2.294 | 25,691 | +0.03(+1.39%) |
Jun 04, 2004 | 2.252 | 2.262 | 2.231 | 2.262 | 117,040 | +0.02(+0.91%) |
Jun 03, 2004 | 2.259 | 2.564 | 2.242 | 2.242 | 120,608 | -0.08(-3.59%) |
Jun 02, 2004 | 2.277 | 2.325 | 2.241 | 2.325 | 16,414 | +0.05(+2.12%) |
Jun 01, 2004 | 2.342 | 2.342 | 2.277 | 2.277 | 11,418 | -0.01(-0.61%) |
May 28, 2004 | 2.301 | 2.326 | 2.273 | 2.291 | 16,414 | +0.05(+2.32%) |
May 27, 2004 | 2.239 | 2.239 | 2.239 | 2.239 | 0 | +0.00(+0.00%) |
May 26, 2004 | 2.239 | 2.239 | 2.239 | 2.239 | 0 | +0.00(+0.00%) |
May 25, 2004 | 2.239 | 2.239 | 2.239 | 2.239 | 0 | +0.00(+0.00%) |
May 24, 2004 | 2.239 | 2.239 | 2.239 | 2.239 | 0 | +0.00(+0.00%) |
May 21, 2004 | 2.239 | 2.239 | 2.239 | 2.239 | 1,427 | +0.02(+0.92%) |
May 20, 2004 | 2.241 | 2.242 | 2.219 | 2.219 | 15,700 | +0.00(+0.06%) |
May 19, 2004 | 2.217 | 2.217 | 2.217 | 2.217 | 0 | +0.00(+0.00%) |
May 18, 2004 | 2.217 | 2.217 | 2.217 | 2.217 | 0 | +0.00(+0.00%) |
May 17, 2004 | 2.218 | 2.218 | 2.217 | 2.217 | 6,422 | +0.00(+0.00%) |
May 14, 2004 | 2.217 | 2.217 | 2.217 | 2.217 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.217 | 2.217 | 2.217 | 2.217 | 0 | +0.00(+0.00%) |
May 12, 2004 | 2.217 | 2.217 | 2.217 | 2.217 | 713 | -0.03(-1.40%) |
May 11, 2004 | 2.249 | 2.249 | 2.249 | 2.249 | 0 | +0.00(+0.00%) |
May 10, 2004 | 2.247 | 2.249 | 2.236 | 2.249 | 32,114 | -0.01(-0.31%) |
May 07, 2004 | 2.256 | 2.256 | 2.256 | 2.256 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.256 | 2.256 | 2.256 | 2.256 | 0 | +0.00(+0.00%) |
May 05, 2004 | 2.256 | 2.256 | 2.256 | 2.256 | 0 | +0.00(+0.00%) |
May 04, 2004 | 2.217 | 2.256 | 2.217 | 2.256 | 2,140 | +0.03(+1.19%) |
May 03, 2004 | 2.229 | 2.229 | 2.229 | 2.229 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 2.217 | 2.229 | 2.217 | 2.229 | 2,140 | -0.00(-0.04%) |
Apr 29, 2004 | 2.257 | 2.257 | 2.217 | 2.230 | 9,277 | -0.01(-0.52%) |
Apr 28, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 2,140 | +0.03(+1.14%) |
Apr 23, 2004 | 2.217 | 2.217 | 2.217 | 2.217 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 2.215 | 2.217 | 2.215 | 2.217 | 2,140 | -0.03(-1.28%) |
Apr 21, 2004 | 2.214 | 2.252 | 2.214 | 2.245 | 32,114 | +0.03(+1.42%) |
Apr 20, 2004 | 2.239 | 2.239 | 2.214 | 2.214 | 7,850 | -0.01(-0.63%) |
Apr 19, 2004 | 2.228 | 2.228 | 2.228 | 2.228 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.228 | 2.228 | 2.228 | 2.228 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 2.224 | 2.240 | 2.223 | 2.228 | 9,991 | +0.00(+0.13%) |
Apr 14, 2004 | 2.233 | 2.233 | 2.225 | 2.225 | 4,281 | +0.01(+0.51%) |
Apr 13, 2004 | 2.214 | 2.214 | 2.214 | 2.214 | 4,995 | -0.00(-0.19%) |
Apr 12, 2004 | 2.251 | 2.251 | 2.218 | 2.218 | 9,277 | -0.05(-2.28%) |
Apr 08, 2004 | 2.250 | 2.276 | 2.250 | 2.270 | 6,422 | -0.03(-1.49%) |
Apr 07, 2004 | 2.304 | 2.304 | 2.304 | 2.304 | 1,427 | -0.00(-0.03%) |
Apr 06, 2004 | 2.215 | 2.305 | 2.215 | 2.305 | 8,563 | +0.03(+1.14%) |
Apr 05, 2004 | 2.277 | 2.279 | 2.277 | 2.279 | 7,850 | +0.02(+1.02%) |
Apr 02, 2004 | 2.256 | 2.256 | 2.256 | 2.256 | 2,854 | -0.04(-1.68%) |
Apr 01, 2004 | 2.295 | 2.295 | 2.295 | 2.295 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 2.295 | 2.295 | 2.295 | 2.295 | 713 | +0.00(+0.00%) |
Mar 30, 2004 | 2.295 | 2.295 | 2.295 | 2.295 | 3,568 | -0.02(-0.76%) |
Mar 29, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 3,568 | -0.00(-0.21%) |
Mar 26, 2004 | 2.317 | 2.317 | 2.317 | 2.317 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 2.241 | 2.317 | 2.241 | 2.317 | 3,568 | +0.00(+0.21%) |
Mar 24, 2004 | 2.312 | 2.312 | 2.312 | 2.312 | 2,854 | +0.00(+0.00%) |
Mar 23, 2004 | 2.329 | 2.329 | 2.312 | 2.312 | 1,427 | -0.02(-0.75%) |
Mar 22, 2004 | 2.329 | 2.330 | 2.327 | 2.330 | 9,277 | +0.00(+0.12%) |
Mar 19, 2004 | 2.237 | 2.327 | 2.237 | 2.327 | 1,427 | +0.07(+3.27%) |
Mar 18, 2004 | 2.253 | 2.253 | 2.253 | 2.253 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 2.255 | 2.255 | 2.253 | 2.253 | 2,854 | -0.05(-2.25%) |
Mar 16, 2004 | 2.305 | 2.305 | 2.305 | 2.305 | 17,841 | +0.00(+0.00%) |
Mar 15, 2004 | 2.305 | 2.305 | 2.305 | 2.305 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 2.305 | 2.305 | 2.305 | 2.305 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 2.303 | 2.305 | 2.303 | 2.305 | 1,427 | +0.06(+2.81%) |
Mar 10, 2004 | 2.265 | 2.265 | 2.222 | 2.242 | 47,101 | -0.06(-2.68%) |
Mar 09, 2004 | 2.255 | 2.304 | 2.255 | 2.304 | 14,986 | +0.05(+2.30%) |
Mar 08, 2004 | 2.252 | 2.252 | 2.252 | 2.252 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 2.252 | 2.252 | 2.252 | 2.252 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 2.252 | 2.252 | 2.252 | 2.252 | 2,140 | +0.03(+1.23%) |
Mar 03, 2004 | 2.224 | 2.225 | 2.224 | 2.224 | 22,123 | +0.00(+0.00%) |
Mar 02, 2004 | 2.242 | 2.242 | 2.207 | 2.224 | 98,485 | -0.01(-0.31%) |
Mar 01, 2004 | 2.231 | 2.231 | 2.231 | 2.231 | 17,127 | +0.00(+0.22%) |
Feb 27, 2004 | 2.224 | 2.227 | 2.224 | 2.227 | 13,559 | +0.00(+0.03%) |
Feb 26, 2004 | 2.225 | 2.226 | 2.224 | 2.226 | 31,401 | -0.00(-0.16%) |
Feb 25, 2004 | 2.220 | 2.242 | 2.220 | 2.229 | 11,418 | -0.07(-3.19%) |
Feb 24, 2004 | 2.303 | 2.303 | 2.303 | 2.303 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2.277 | 2.303 | 2.277 | 2.303 | 7,850 | +0.08(+3.53%) |
Feb 20, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 713 | -0.04(-1.55%) |
Feb 18, 2004 | 2.277 | 2.277 | 2.259 | 2.259 | 8,563 | +0.03(+1.22%) |
Feb 17, 2004 | 2.180 | 2.277 | 2.180 | 2.232 | 23,550 | +0.01(+0.35%) |
Feb 13, 2004 | 2.224 | 2.224 | 2.224 | 2.224 | 1,427 | +0.02(+0.79%) |
Feb 12, 2004 | 2.207 | 2.207 | 2.207 | 2.207 | 9,277 | -0.03(-1.19%) |
Feb 11, 2004 | 2.234 | 2.234 | 2.234 | 2.234 | 7,136 | +0.00(+0.16%) |
Feb 10, 2004 | 2.237 | 2.237 | 2.207 | 2.230 | 5,709 | -0.01(-0.34%) |
Feb 09, 2004 | 2.233 | 2.238 | 2.233 | 2.238 | 4,995 | -0.03(-1.36%) |
Feb 06, 2004 | 2.266 | 2.269 | 2.266 | 2.269 | 2,854 | +0.04(+1.60%) |
Feb 05, 2004 | 2.180 | 2.311 | 2.180 | 2.233 | 38,537 | +0.05(+2.31%) |
Feb 04, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 2.182 | 2.182 | 2.182 | 2.182 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 2.185 | 2.185 | 2.182 | 2.182 | 1,427 | -0.04(-1.61%) |
Jan 30, 2004 | 2.180 | 2.280 | 2.180 | 2.218 | 78,502 | -0.09(-4.06%) |
Jan 29, 2004 | 2.283 | 2.312 | 2.283 | 2.312 | 7,136 | +0.00(+0.00%) |
Jan 28, 2004 | 2.180 | 2.312 | 2.180 | 2.312 | 2,854 | -0.01(-0.63%) |
Jan 27, 2004 | 2.327 | 2.327 | 2.327 | 2.327 | 2,140 | +0.04(+1.70%) |
Jan 26, 2004 | 2.288 | 2.288 | 2.288 | 2.288 | 1,427 | -0.02(-1.08%) |
Jan 23, 2004 | 2.382 | 2.382 | 2.313 | 2.313 | 2,140 | +0.05(+2.01%) |
Jan 22, 2004 | 2.172 | 2.267 | 2.172 | 2.267 | 9,277 | +0.06(+2.89%) |
Jan 21, 2004 | 2.196 | 2.203 | 2.196 | 2.203 | 3,568 | -0.02(-0.94%) |
Jan 20, 2004 | 2.242 | 2.242 | 2.174 | 2.224 | 13,559 | +0.05(+2.32%) |
Jan 16, 2004 | 2.236 | 2.242 | 2.174 | 2.174 | 14,273 | +0.00(+0.00%) |
Jan 15, 2004 | 2.178 | 2.178 | 2.174 | 2.174 | 7,136 | +0.00(+0.00%) |
Jan 14, 2004 | 2.174 | 2.255 | 2.174 | 2.174 | 14,273 | +0.00(+0.00%) |
Jan 13, 2004 | 2.214 | 2.214 | 2.174 | 2.174 | 19,268 | -0.05(-2.05%) |
Jan 12, 2004 | 2.151 | 2.220 | 2.151 | 2.220 | 48,585 | +0.05(+2.19%) |
Jan 09, 2004 | 2.225 | 2.225 | 2.154 | 2.172 | 7,850 | +0.00(+0.00%) |
Jan 08, 2004 | 2.172 | 2.172 | 2.172 | 2.172 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 2.212 | 2.224 | 2.171 | 2.172 | 63,515 | -0.04(-1.59%) |
Jan 06, 2004 | 2.204 | 2.207 | 2.203 | 2.207 | 5,709 | +0.02(+0.80%) |
Jan 05, 2004 | 2.189 | 2.189 | 2.189 | 2.189 | 713 | +0.04(+1.69%) |
Jan 02, 2004 | 2.152 | 2.153 | 2.152 | 2.153 | 2,854 | -0.00(-0.10%) |
Dec 31, 2003 | 2.161 | 2.178 | 2.155 | 2.155 | 9,277 | +0.00(+0.10%) |
Dec 30, 2003 | 2.148 | 2.172 | 2.111 | 2.153 | 12,738 | +0.09(+4.13%) |
Dec 29, 2003 | 2.110 | 2.110 | 2.068 | 2.068 | 1,427 | -0.07(-3.31%) |
Dec 26, 2003 | 2.103 | 2.138 | 2.102 | 2.138 | 4,281 | +0.01(+0.53%) |
Dec 24, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.095 | 2.127 | 2.095 | 2.127 | 2,854 | +0.00(+0.03%) |
Dec 19, 2003 | 2.102 | 2.147 | 2.092 | 2.126 | 40,678 | +0.00(+0.00%) |
Dec 18, 2003 | 2.126 | 2.126 | 2.126 | 2.126 | 7,850 | +0.00(+0.00%) |
Dec 17, 2003 | 2.126 | 2.136 | 2.126 | 2.126 | 12,132 | -0.00(-0.10%) |
Dec 16, 2003 | 2.128 | 2.128 | 2.128 | 2.128 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2.128 | 2.128 | 2.128 | 2.128 | 4,281 | -0.02(-0.85%) |
Dec 12, 2003 | 2.125 | 2.154 | 2.112 | 2.147 | 17,127 | +0.01(+0.46%) |
Dec 11, 2003 | 2.114 | 2.137 | 2.109 | 2.137 | 11,418 | +0.00(+0.00%) |
Dec 10, 2003 | 2.107 | 2.137 | 2.107 | 2.137 | 19,268 | +0.03(+1.46%) |
Dec 09, 2003 | 2.119 | 2.119 | 2.106 | 2.106 | 2,140 | -0.01(-0.40%) |
Dec 08, 2003 | 2.102 | 2.114 | 2.102 | 2.114 | 8,563 | -0.00(-0.23%) |
Dec 05, 2003 | 2.084 | 2.118 | 2.084 | 2.119 | 6,137 | +0.05(+2.54%) |
Dec 04, 2003 | 2.067 | 2.067 | 2.067 | 2.067 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 2.032 | 2.067 | 2.032 | 2.067 | 8,656 | +0.04(+1.72%) |
Dec 02, 2003 | 2.016 | 2.032 | 2.016 | 2.032 | 3,418 | +0.01(+0.73%) |