Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.848 | 2.904 | 2.801 | 2.858 | 1,471,221 | +0.01(+0.38%) |
Feb 25, 2005 | 2.609 | 2.875 | 2.576 | 2.848 | 2,429,563 | +0.23(+8.81%) |
Feb 24, 2005 | 2.576 | 2.644 | 2.576 | 2.617 | 561,549 | -0.01(-0.31%) |
Feb 23, 2005 | 2.631 | 2.658 | 2.576 | 2.625 | 2,033,622 | -0.01(-0.51%) |
Feb 22, 2005 | 2.685 | 2.685 | 2.590 | 2.639 | 1,480,041 | -0.08(-2.99%) |
Feb 18, 2005 | 2.633 | 2.739 | 2.549 | 2.720 | 4,038,235 | +0.05(+1.83%) |
Feb 17, 2005 | 2.766 | 2.766 | 2.644 | 2.671 | 2,579,492 | -0.08(-2.96%) |
Feb 16, 2005 | 2.753 | 2.766 | 2.704 | 2.753 | 2,939,975 | +0.03(+1.00%) |
Feb 15, 2005 | 2.850 | 2.850 | 2.655 | 2.725 | 2,349,528 | -0.11(-3.92%) |
Feb 14, 2005 | 2.858 | 2.888 | 2.796 | 2.837 | 3,697,723 | -0.01(-0.38%) |
Feb 11, 2005 | 2.915 | 2.956 | 2.734 | 2.848 | 5,492,498 | +0.21(+8.14%) |
Feb 10, 2005 | 2.576 | 2.888 | 2.484 | 2.633 | 32,812,552 | +0.00(+0.10%) |
Feb 09, 2005 | 2.685 | 2.712 | 2.603 | 2.631 | 1,108,024 | -0.05(-2.02%) |
Feb 08, 2005 | 2.720 | 2.725 | 2.671 | 2.685 | 1,703,379 | -0.04(-1.30%) |
Feb 07, 2005 | 2.631 | 2.793 | 2.603 | 2.720 | 1,716,757 | +0.11(+4.37%) |
Feb 04, 2005 | 2.359 | 2.685 | 2.359 | 2.606 | 1,806,124 | +0.25(+10.46%) |
Feb 03, 2005 | 2.251 | 2.370 | 2.251 | 2.359 | 170,504 | +0.08(+3.57%) |
Feb 02, 2005 | 2.251 | 2.305 | 2.210 | 2.278 | 232,526 | +0.03(+1.20%) |
Feb 01, 2005 | 2.346 | 2.346 | 2.251 | 2.251 | 101,808 | -0.07(-3.04%) |
Jan 31, 2005 | 2.338 | 2.346 | 2.321 | 2.321 | 176,190 | -0.02(-1.04%) |
Jan 28, 2005 | 2.297 | 2.346 | 2.286 | 2.346 | 152,750 | +0.05(+2.37%) |
Jan 27, 2005 | 2.245 | 2.308 | 2.237 | 2.292 | 178,875 | +0.05(+2.05%) |
Jan 26, 2005 | 2.216 | 2.278 | 2.170 | 2.245 | 349,251 | +0.05(+2.22%) |
Jan 25, 2005 | 2.319 | 2.319 | 2.061 | 2.197 | 882,529 | -0.05(-2.41%) |
Jan 24, 2005 | 2.278 | 2.332 | 2.224 | 2.251 | 201,515 | -0.04(-1.78%) |
Jan 21, 2005 | 2.321 | 2.359 | 2.278 | 2.292 | 76,328 | -0.06(-2.65%) |
Jan 20, 2005 | 2.251 | 2.387 | 2.210 | 2.354 | 148,454 | +0.08(+3.33%) |
Jan 19, 2005 | 2.332 | 2.335 | 2.264 | 2.278 | 92,553 | -0.11(-4.55%) |
Jan 18, 2005 | 2.278 | 2.468 | 2.197 | 2.387 | 297,506 | +0.13(+5.77%) |
Jan 14, 2005 | 2.359 | 2.373 | 2.251 | 2.256 | 191,707 | -0.10(-4.37%) |
Jan 13, 2005 | 2.481 | 2.481 | 2.210 | 2.359 | 544,649 | -0.15(-5.95%) |
Jan 12, 2005 | 2.536 | 2.536 | 2.481 | 2.509 | 57,338 | -0.05(-2.12%) |
Jan 11, 2005 | 2.549 | 2.631 | 2.522 | 2.563 | 175,556 | +0.01(+0.53%) |
Jan 10, 2005 | 2.473 | 2.549 | 2.454 | 2.549 | 117,808 | +0.08(+3.07%) |
Jan 07, 2005 | 2.644 | 2.644 | 2.468 | 2.473 | 248,666 | -0.18(-6.94%) |
Jan 06, 2005 | 2.652 | 2.712 | 2.631 | 2.658 | 132,141 | +0.01(+0.51%) |
Jan 05, 2005 | 2.660 | 2.712 | 2.617 | 2.644 | 256,126 | -0.03(-1.02%) |
Jan 04, 2005 | 2.766 | 2.780 | 2.644 | 2.671 | 177,547 | -0.08(-2.96%) |
Jan 03, 2005 | 2.848 | 2.875 | 2.725 | 2.753 | 230,697 | -0.01(-0.49%) |
Dec 31, 2004 | 2.780 | 2.848 | 2.753 | 2.766 | 387,544 | +0.03(+1.09%) |
Dec 30, 2004 | 2.576 | 2.780 | 2.563 | 2.736 | 619,481 | +0.19(+7.34%) |
Dec 29, 2004 | 2.549 | 2.671 | 2.525 | 2.549 | 698,023 | +0.03(+1.08%) |
Dec 28, 2004 | 2.522 | 2.536 | 2.498 | 2.522 | 137,170 | +0.03(+1.09%) |
Dec 27, 2004 | 2.576 | 2.576 | 2.495 | 2.495 | 98,453 | -0.05(-2.13%) |
Dec 23, 2004 | 2.495 | 2.576 | 2.484 | 2.549 | 433,637 | +0.07(+2.62%) |
Dec 22, 2004 | 2.685 | 2.685 | 2.481 | 2.484 | 369,107 | -0.16(-6.15%) |
Dec 21, 2004 | 2.617 | 2.712 | 2.617 | 2.647 | 608,050 | +0.03(+1.14%) |
Dec 20, 2004 | 2.481 | 2.725 | 2.481 | 2.617 | 625,750 | +0.15(+6.04%) |
Dec 17, 2004 | 2.468 | 2.522 | 2.454 | 2.468 | 118,365 | -0.08(-3.29%) |
Dec 16, 2004 | 2.509 | 2.658 | 2.490 | 2.552 | 524,347 | +0.07(+2.84%) |
Dec 15, 2004 | 2.292 | 2.658 | 2.292 | 2.481 | 1,141,985 | +0.22(+9.71%) |
Dec 14, 2004 | 1.871 | 2.305 | 1.871 | 2.262 | 535,409 | +0.42(+22.65%) |
Dec 13, 2004 | 1.844 | 1.844 | 1.831 | 1.844 | 53,835 | -0.01(-0.73%) |
Dec 10, 2004 | 1.817 | 1.858 | 1.806 | 1.858 | 453,917 | +0.09(+5.38%) |
Dec 09, 2004 | 1.825 | 1.825 | 1.763 | 1.763 | 58,998 | -0.05(-2.99%) |
Dec 08, 2004 | 1.817 | 1.831 | 1.779 | 1.817 | 111,727 | +0.00(+0.00%) |
Dec 07, 2004 | 1.885 | 1.885 | 1.817 | 1.817 | 59,735 | -0.07(-3.87%) |
Dec 06, 2004 | 1.858 | 1.912 | 1.831 | 1.890 | 94,028 | +0.02(+1.01%) |
Dec 03, 2004 | 1.820 | 1.871 | 1.820 | 1.871 | 16,224 | +0.01(+0.73%) |
Dec 02, 2004 | 1.898 | 1.898 | 1.817 | 1.858 | 60,841 | -0.04(-2.14%) |
Dec 01, 2004 | 1.898 | 1.898 | 1.885 | 1.898 | 25,442 | +0.00(+0.00%) |
Nov 30, 2004 | 1.904 | 1.904 | 1.885 | 1.898 | 112,096 | -0.01(-0.29%) |
Nov 29, 2004 | 1.912 | 1.912 | 1.885 | 1.904 | 12,905 | +0.01(+0.29%) |
Nov 26, 2004 | 1.898 | 1.898 | 1.898 | 1.898 | 12,905 | +0.01(+0.72%) |
Nov 24, 2004 | 1.993 | 1.993 | 1.885 | 1.885 | 75,591 | -0.11(-5.44%) |
Nov 23, 2004 | 2.069 | 2.069 | 1.993 | 1.993 | 58,629 | -0.10(-4.79%) |
Nov 22, 2004 | 2.048 | 2.096 | 2.048 | 2.094 | 137,539 | +0.02(+0.91%) |
Nov 19, 2004 | 2.075 | 2.088 | 2.075 | 2.075 | 20,649 | +0.00(+0.00%) |
Nov 18, 2004 | 2.061 | 2.088 | 2.039 | 2.075 | 108,409 | +0.01(+0.66%) |
Nov 17, 2004 | 2.039 | 2.061 | 2.039 | 2.061 | 18,436 | +0.02(+1.06%) |
Nov 16, 2004 | 2.034 | 2.048 | 2.007 | 2.039 | 170,357 | +0.01(+0.27%) |
Nov 15, 2004 | 1.993 | 2.034 | 1.966 | 2.034 | 296,834 | +0.04(+2.04%) |
Nov 12, 2004 | 1.980 | 1.993 | 1.966 | 1.993 | 26,180 | +0.01(+0.68%) |
Nov 11, 2004 | 1.925 | 1.980 | 1.925 | 1.980 | 118,365 | +0.05(+2.53%) |
Nov 10, 2004 | 1.931 | 1.931 | 1.925 | 1.931 | 67,479 | +0.01(+0.28%) |
Nov 09, 2004 | 1.939 | 1.980 | 1.898 | 1.925 | 238,574 | +0.05(+2.90%) |
Nov 08, 2004 | 1.885 | 1.898 | 1.858 | 1.871 | 26,180 | +0.00(+0.00%) |
Nov 05, 2004 | 1.844 | 1.931 | 1.844 | 1.871 | 67,110 | +0.03(+1.47%) |
Nov 04, 2004 | 1.852 | 1.852 | 1.844 | 1.844 | 4,056 | -0.01(-0.44%) |
Nov 03, 2004 | 1.776 | 1.898 | 1.776 | 1.852 | 54,204 | +0.02(+1.19%) |
Nov 02, 2004 | 1.831 | 1.858 | 1.831 | 1.831 | 28,761 | -0.01(-0.74%) |
Nov 01, 2004 | 1.790 | 1.852 | 1.790 | 1.844 | 80,385 | +0.00(+0.00%) |
Oct 29, 2004 | 1.790 | 1.844 | 1.768 | 1.844 | 30,974 | +0.05(+3.03%) |
Oct 28, 2004 | 1.790 | 1.790 | 1.790 | 1.790 | 9,218 | +0.01(+0.76%) |
Oct 27, 2004 | 1.736 | 1.790 | 1.736 | 1.776 | 33,186 | +0.00(+0.00%) |
Oct 26, 2004 | 1.776 | 1.776 | 1.776 | 1.776 | 4,424 | +0.03(+1.55%) |
Oct 25, 2004 | 1.790 | 1.790 | 1.736 | 1.749 | 32,080 | -0.03(-1.53%) |
Oct 22, 2004 | 1.790 | 1.790 | 1.776 | 1.776 | 2,949 | +0.00(+0.00%) |
Oct 21, 2004 | 1.817 | 1.817 | 1.749 | 1.776 | 36,873 | -0.04(-2.24%) |
Oct 20, 2004 | 1.858 | 1.885 | 1.817 | 1.817 | 10,693 | +0.03(+1.52%) |
Oct 19, 2004 | 1.966 | 1.966 | 1.790 | 1.790 | 73,747 | -0.16(-8.33%) |
Oct 18, 2004 | 1.966 | 1.980 | 1.953 | 1.953 | 25,442 | -0.08(-4.00%) |
Oct 15, 2004 | 2.061 | 2.061 | 1.966 | 2.034 | 23,230 | -0.01(-0.66%) |
Oct 14, 2004 | 2.075 | 2.075 | 1.966 | 2.048 | 15,118 | +0.01(+0.67%) |
Oct 13, 2004 | 2.056 | 2.075 | 2.020 | 2.034 | 36,505 | -0.02(-1.06%) |
Oct 12, 2004 | 2.075 | 2.088 | 2.026 | 2.056 | 16,593 | -0.02(-0.92%) |
Oct 11, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.142 | 2.142 | 2.075 | 2.075 | 16,961 | -0.07(-3.16%) |
Oct 07, 2004 | 2.137 | 2.210 | 2.137 | 2.142 | 71,166 | +0.01(+0.25%) |
Oct 06, 2004 | 2.088 | 2.137 | 2.075 | 2.137 | 47,567 | +0.08(+3.68%) |
Oct 05, 2004 | 2.156 | 2.156 | 2.048 | 2.061 | 144,176 | -0.07(-3.18%) |
Oct 04, 2004 | 1.980 | 2.156 | 1.953 | 2.129 | 120,577 | +0.12(+6.08%) |
Oct 01, 2004 | 1.898 | 2.034 | 1.898 | 2.007 | 29,867 | +0.14(+7.25%) |
Sep 30, 2004 | 1.817 | 1.898 | 1.817 | 1.871 | 36,136 | +0.04(+2.22%) |
Sep 29, 2004 | 1.646 | 1.831 | 1.646 | 1.831 | 77,435 | +0.19(+11.57%) |
Sep 28, 2004 | 1.641 | 1.641 | 1.641 | 1.641 | 1,106 | +0.00(+0.00%) |
Sep 27, 2004 | 1.600 | 1.676 | 1.600 | 1.641 | 84,072 | +0.04(+2.54%) |
Sep 24, 2004 | 1.573 | 1.600 | 1.573 | 1.600 | 9,955 | +0.07(+4.42%) |
Sep 23, 2004 | 1.532 | 1.546 | 1.532 | 1.532 | 101,034 | +0.02(+1.25%) |
Sep 22, 2004 | 1.519 | 1.519 | 1.511 | 1.513 | 83,335 | -0.01(-0.36%) |
Sep 21, 2004 | 1.519 | 1.519 | 1.500 | 1.519 | 728,259 | +0.00(+0.00%) |
Sep 20, 2004 | 1.519 | 1.519 | 1.505 | 1.519 | 126,477 | +0.02(+1.27%) |
Sep 17, 2004 | 1.519 | 1.519 | 1.500 | 1.500 | 131,271 | -0.01(-0.98%) |
Sep 16, 2004 | 1.519 | 1.524 | 1.500 | 1.515 | 81,860 | -0.02(-1.15%) |
Sep 15, 2004 | 1.532 | 1.532 | 1.519 | 1.532 | 5,162 | +0.01(+0.53%) |
Sep 14, 2004 | 1.559 | 1.559 | 1.513 | 1.524 | 283,191 | -0.04(-2.26%) |
Sep 13, 2004 | 1.643 | 1.643 | 1.559 | 1.559 | 332,233 | -0.09(-5.27%) |
Sep 10, 2004 | 1.660 | 1.660 | 1.643 | 1.646 | 61,579 | -0.01(-0.49%) |
Sep 09, 2004 | 1.641 | 1.654 | 1.641 | 1.654 | 4,424 | +0.01(+0.83%) |
Sep 08, 2004 | 1.641 | 1.641 | 1.641 | 1.641 | 34,661 | -0.01(-0.82%) |
Sep 07, 2004 | 1.641 | 1.654 | 1.641 | 1.654 | 18,436 | -0.01(-0.81%) |
Sep 03, 2004 | 1.641 | 1.668 | 1.641 | 1.668 | 5,531 | +0.03(+1.65%) |
Sep 02, 2004 | 1.654 | 1.681 | 1.641 | 1.641 | 14,012 | -0.03(-1.94%) |
Sep 01, 2004 | 1.673 | 1.673 | 1.673 | 1.673 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.695 | 1.695 | 1.673 | 1.673 | 5,531 | -0.02(-1.28%) |
Aug 30, 2004 | 1.668 | 1.695 | 1.654 | 1.695 | 24,336 | +0.05(+2.80%) |
Aug 27, 2004 | 1.654 | 1.654 | 1.641 | 1.649 | 35,767 | +0.01(+0.50%) |
Aug 26, 2004 | 1.641 | 1.660 | 1.641 | 1.641 | 9,587 | -0.01(-0.82%) |
Aug 25, 2004 | 1.641 | 1.654 | 1.641 | 1.654 | 5,899 | +0.00(+0.00%) |
Aug 24, 2004 | 1.641 | 1.660 | 1.641 | 1.654 | 1,106 | +0.00(+0.00%) |
Aug 23, 2004 | 1.641 | 1.668 | 1.641 | 1.654 | 7,743 | -0.01(-0.81%) |
Aug 20, 2004 | 1.641 | 1.668 | 1.641 | 1.668 | 14,012 | +0.04(+2.50%) |
Aug 19, 2004 | 1.627 | 1.635 | 1.627 | 1.627 | 8,480 | +0.00(+0.00%) |
Aug 18, 2004 | 1.586 | 1.627 | 1.586 | 1.627 | 22,861 | +0.03(+1.69%) |
Aug 17, 2004 | 1.635 | 1.635 | 1.600 | 1.600 | 9,955 | +0.00(+0.00%) |
Aug 16, 2004 | 1.627 | 1.627 | 1.586 | 1.600 | 10,324 | +0.00(+0.00%) |
Aug 13, 2004 | 1.641 | 1.641 | 1.573 | 1.600 | 91,078 | -0.04(-2.64%) |
Aug 12, 2004 | 1.681 | 1.681 | 1.643 | 1.643 | 44,248 | -0.04(-2.26%) |
Aug 11, 2004 | 1.660 | 1.695 | 1.660 | 1.681 | 19,911 | -0.01(-0.80%) |
Aug 10, 2004 | 1.673 | 1.695 | 1.673 | 1.695 | 42,036 | -0.00(-0.16%) |
Aug 09, 2004 | 1.698 | 1.698 | 1.698 | 1.698 | 1,474 | +0.00(+0.00%) |
Aug 06, 2004 | 1.709 | 1.709 | 1.668 | 1.698 | 119,102 | -0.01(-0.64%) |
Aug 05, 2004 | 1.714 | 1.714 | 1.709 | 1.709 | 10,693 | +0.01(+0.80%) |
Aug 04, 2004 | 1.695 | 1.695 | 1.695 | 1.695 | 19,543 | +0.00(+0.00%) |
Aug 03, 2004 | 1.695 | 1.695 | 1.695 | 1.695 | 3,687 | -0.01(-0.79%) |
Aug 02, 2004 | 1.700 | 1.717 | 1.695 | 1.709 | 45,354 | +0.00(+0.00%) |
Jul 30, 2004 | 1.690 | 1.714 | 1.690 | 1.709 | 366,895 | +0.00(+0.00%) |
Jul 29, 2004 | 1.695 | 1.717 | 1.681 | 1.709 | 582,976 | +0.02(+1.12%) |
Jul 28, 2004 | 1.695 | 1.717 | 1.690 | 1.690 | 530,615 | -0.02(-0.95%) |
Jul 27, 2004 | 1.709 | 1.719 | 1.695 | 1.706 | 40,561 | -0.00(-0.16%) |
Jul 26, 2004 | 1.709 | 1.709 | 1.695 | 1.709 | 412,987 | +0.00(+0.00%) |
Jul 23, 2004 | 1.709 | 1.709 | 1.709 | 1.709 | 9,955 | -0.02(-1.10%) |
Jul 22, 2004 | 1.722 | 1.736 | 1.709 | 1.728 | 15,487 | +0.02(+1.11%) |
Jul 21, 2004 | 1.728 | 1.746 | 1.673 | 1.709 | 1,894,212 | -0.03(-1.72%) |
Jul 20, 2004 | 1.728 | 1.738 | 1.728 | 1.738 | 4,424 | +0.00(+0.16%) |
Jul 19, 2004 | 1.728 | 1.738 | 1.728 | 1.736 | 168,882 | -0.00(-0.16%) |
Jul 16, 2004 | 1.738 | 1.738 | 1.719 | 1.738 | 330,390 | +0.02(+0.95%) |
Jul 15, 2004 | 1.722 | 1.722 | 1.709 | 1.722 | 209,075 | +0.01(+0.79%) |
Jul 14, 2004 | 1.709 | 1.709 | 1.695 | 1.709 | 22,493 | +0.00(+0.00%) |
Jul 13, 2004 | 1.709 | 1.717 | 1.709 | 1.709 | 93,659 | +0.00(+0.00%) |
Jul 12, 2004 | 1.700 | 1.719 | 1.695 | 1.709 | 318,221 | +0.00(+0.00%) |
Jul 09, 2004 | 1.709 | 1.719 | 1.698 | 1.709 | 123,527 | +0.01(+0.80%) |
Jul 08, 2004 | 1.681 | 1.695 | 1.681 | 1.695 | 8,480 | -0.02(-1.11%) |
Jul 07, 2004 | 1.714 | 1.719 | 1.690 | 1.714 | 146,020 | -0.02(-1.10%) |
Jul 06, 2004 | 1.719 | 1.733 | 1.711 | 1.733 | 89,972 | +0.01(+0.63%) |
Jul 02, 2004 | 1.706 | 1.722 | 1.706 | 1.722 | 62,685 | +0.02(+0.95%) |
Jul 01, 2004 | 1.695 | 1.709 | 1.695 | 1.706 | 29,499 | -0.00(-0.16%) |
Jun 30, 2004 | 1.749 | 1.752 | 1.709 | 1.709 | 94,397 | -0.05(-2.63%) |
Jun 29, 2004 | 1.790 | 1.790 | 1.738 | 1.755 | 128,321 | -0.04(-1.97%) |
Jun 28, 2004 | 1.793 | 1.795 | 1.790 | 1.790 | 56,417 | -0.00(-0.15%) |
Jun 25, 2004 | 1.798 | 1.798 | 1.790 | 1.793 | 46,092 | -0.01(-0.30%) |
Jun 24, 2004 | 1.817 | 1.817 | 1.790 | 1.798 | 51,992 | -0.03(-1.78%) |
Jun 23, 2004 | 1.790 | 1.831 | 1.790 | 1.831 | 53,467 | +0.04(+2.27%) |
Jun 22, 2004 | 1.860 | 1.871 | 1.790 | 1.790 | 40,561 | -0.08(-4.07%) |
Jun 21, 2004 | 1.874 | 1.874 | 1.866 | 1.866 | 5,162 | -0.01(-0.43%) |
Jun 18, 2004 | 1.871 | 1.885 | 1.871 | 1.874 | 13,643 | +0.00(+0.14%) |
Jun 17, 2004 | 1.866 | 1.882 | 1.866 | 1.871 | 22,493 | +0.00(+0.00%) |
Jun 16, 2004 | 1.871 | 1.871 | 1.871 | 1.871 | 42,773 | +0.00(+0.00%) |
Jun 15, 2004 | 1.939 | 1.939 | 1.860 | 1.871 | 42,773 | -0.07(-3.50%) |
Jun 14, 2004 | 1.939 | 1.939 | 1.939 | 1.939 | 368 | -0.02(-1.11%) |
Jun 10, 2004 | 1.958 | 1.961 | 1.953 | 1.961 | 31,342 | -0.01(-0.28%) |
Jun 09, 2004 | 1.966 | 1.993 | 1.966 | 1.966 | 10,324 | -0.01(-0.68%) |
Jun 08, 2004 | 2.034 | 2.034 | 1.980 | 1.980 | 97,347 | +0.00(+0.00%) |
Jun 07, 2004 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1.985 | 2.020 | 1.966 | 1.980 | 101,771 | +0.02(+1.11%) |
Jun 03, 2004 | 1.985 | 1.985 | 1.958 | 1.958 | 4,793 | +0.00(+0.00%) |
Jun 02, 2004 | 1.958 | 1.958 | 1.958 | 1.958 | 1,843 | +0.00(+0.00%) |
Jun 01, 2004 | 1.966 | 1.966 | 1.958 | 1.958 | 4,793 | -0.01(-0.41%) |
May 28, 2004 | 1.958 | 1.966 | 1.958 | 1.966 | 6,268 | -0.03(-1.36%) |
May 27, 2004 | 1.993 | 1.993 | 1.993 | 1.993 | 5,531 | +0.03(+1.38%) |
May 26, 2004 | 1.993 | 1.993 | 1.958 | 1.966 | 16,224 | -0.01(-0.68%) |
May 25, 2004 | 1.947 | 2.061 | 1.942 | 1.980 | 284,666 | +0.05(+2.53%) |
May 24, 2004 | 1.925 | 1.953 | 1.925 | 1.931 | 12,168 | +0.01(+0.28%) |
May 21, 2004 | 1.939 | 1.939 | 1.925 | 1.925 | 8,480 | -0.01(-0.70%) |
May 20, 2004 | 1.939 | 1.939 | 1.939 | 1.939 | 1,106 | -0.01(-0.69%) |
May 19, 2004 | 1.966 | 2.007 | 1.939 | 1.953 | 94,028 | +0.00(+0.00%) |
May 18, 2004 | 1.963 | 1.963 | 1.939 | 1.953 | 26,917 | +0.03(+1.41%) |
May 17, 2004 | 1.925 | 1.972 | 1.925 | 1.925 | 4,056 | -0.04(-2.07%) |
May 14, 2004 | 1.966 | 1.972 | 1.966 | 1.966 | 7,374 | -0.08(-4.10%) |
May 13, 2004 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.980 | 2.050 | 1.925 | 2.050 | 23,968 | +0.07(+3.56%) |
May 11, 2004 | 1.980 | 1.980 | 1.980 | 1.980 | 737 | -0.08(-3.95%) |
May 10, 2004 | 2.075 | 2.075 | 2.007 | 2.061 | 89,234 | -0.02(-0.91%) |
May 07, 2004 | 2.075 | 2.088 | 2.075 | 2.080 | 21,755 | -0.01(-0.39%) |
May 06, 2004 | 2.088 | 2.142 | 2.088 | 2.088 | 22,124 | +0.00(+0.00%) |
May 05, 2004 | 2.088 | 2.102 | 2.034 | 2.088 | 43,511 | -0.01(-0.65%) |
May 04, 2004 | 2.107 | 2.156 | 2.102 | 2.102 | 65,266 | +0.00(+0.00%) |
May 03, 2004 | 2.129 | 2.170 | 2.020 | 2.102 | 73,747 | +0.07(+3.33%) |
Apr 30, 2004 | 2.034 | 2.034 | 2.034 | 2.034 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.034 | 2.102 | 2.034 | 2.034 | 37,980 | +0.00(+0.00%) |
Apr 28, 2004 | 2.102 | 2.170 | 2.034 | 2.034 | 21,386 | -0.12(-5.66%) |
Apr 27, 2004 | 2.170 | 2.170 | 2.156 | 2.156 | 41,298 | +0.00(+0.00%) |
Apr 26, 2004 | 2.156 | 2.156 | 2.129 | 2.156 | 35,767 | +0.02(+0.80%) |
Apr 23, 2004 | 2.129 | 2.237 | 2.129 | 2.139 | 62,685 | +0.04(+1.77%) |
Apr 22, 2004 | 2.102 | 2.102 | 2.102 | 2.102 | 2,212 | +0.00(+0.00%) |
Apr 21, 2004 | 2.048 | 2.129 | 2.048 | 2.102 | 21,018 | +0.05(+2.65%) |
Apr 20, 2004 | 2.048 | 2.048 | 2.048 | 2.048 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.048 | 2.142 | 2.034 | 2.048 | 125,740 | -0.04(-1.95%) |
Apr 16, 2004 | 2.142 | 2.142 | 2.088 | 2.088 | 12,537 | +0.03(+1.32%) |
Apr 15, 2004 | 2.183 | 2.183 | 2.061 | 2.061 | 24,336 | -0.15(-6.75%) |
Apr 14, 2004 | 2.237 | 2.237 | 2.172 | 2.210 | 82,228 | -0.04(-1.81%) |
Apr 13, 2004 | 2.278 | 2.292 | 2.251 | 2.251 | 103,984 | -0.04(-1.78%) |
Apr 12, 2004 | 2.305 | 2.305 | 2.292 | 2.292 | 47,567 | -0.03(-1.17%) |
Apr 08, 2004 | 2.305 | 2.319 | 2.305 | 2.319 | 61,579 | +0.01(+0.59%) |
Apr 07, 2004 | 2.319 | 2.319 | 2.305 | 2.305 | 179,207 | -0.04(-1.73%) |
Apr 06, 2004 | 2.340 | 2.346 | 2.340 | 2.346 | 12,905 | +0.03(+1.17%) |
Apr 05, 2004 | 2.387 | 2.387 | 2.319 | 2.319 | 19,911 | -0.00(-0.12%) |
Apr 02, 2004 | 2.321 | 2.321 | 2.321 | 2.321 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.321 | 2.332 | 2.321 | 2.321 | 11,430 | -0.01(-0.47%) |
Mar 31, 2004 | 2.321 | 2.381 | 2.321 | 2.332 | 4,056 | +0.00(+0.00%) |
Mar 30, 2004 | 2.359 | 2.395 | 2.332 | 2.332 | 8,112 | -0.03(-1.15%) |
Mar 29, 2004 | 2.335 | 2.359 | 2.321 | 2.359 | 8,480 | +0.04(+1.64%) |
Mar 26, 2004 | 2.319 | 2.365 | 2.319 | 2.321 | 16,961 | -0.01(-0.47%) |
Mar 25, 2004 | 2.335 | 2.346 | 2.319 | 2.332 | 40,192 | -0.08(-3.26%) |
Mar 24, 2004 | 2.411 | 2.411 | 2.411 | 2.411 | 1,106 | +0.01(+0.45%) |
Mar 23, 2004 | 2.397 | 2.400 | 2.384 | 2.400 | 14,012 | +0.08(+3.39%) |
Mar 22, 2004 | 2.321 | 2.321 | 2.321 | 2.321 | 4,793 | +0.00(+0.12%) |
Mar 19, 2004 | 2.373 | 2.387 | 2.319 | 2.319 | 35,398 | -0.05(-2.29%) |
Mar 18, 2004 | 2.373 | 2.387 | 2.373 | 2.373 | 44,986 | -0.04(-1.69%) |
Mar 17, 2004 | 2.427 | 2.454 | 2.414 | 2.414 | 45,723 | -0.01(-0.56%) |
Mar 16, 2004 | 2.427 | 2.454 | 2.427 | 2.427 | 5,899 | -0.01(-0.56%) |
Mar 15, 2004 | 2.441 | 2.441 | 2.441 | 2.441 | 24,705 | +0.00(+0.00%) |
Mar 12, 2004 | 2.441 | 2.454 | 2.441 | 2.441 | 30,974 | -0.01(-0.33%) |
Mar 11, 2004 | 2.454 | 2.454 | 2.441 | 2.449 | 107,671 | -0.01(-0.22%) |
Mar 10, 2004 | 2.454 | 2.457 | 2.454 | 2.454 | 9,587 | +0.00(+0.00%) |
Mar 09, 2004 | 2.454 | 2.454 | 2.454 | 2.454 | 9,218 | +0.00(+0.00%) |
Mar 08, 2004 | 2.522 | 2.522 | 2.454 | 2.454 | 102,140 | -0.03(-1.09%) |
Mar 05, 2004 | 2.446 | 2.522 | 2.446 | 2.481 | 22,861 | +0.04(+1.44%) |
Mar 04, 2004 | 2.452 | 2.476 | 2.441 | 2.446 | 76,697 | +0.01(+0.22%) |
Mar 03, 2004 | 2.452 | 2.452 | 2.427 | 2.441 | 14,749 | +0.01(+0.56%) |
Mar 02, 2004 | 2.424 | 2.427 | 2.414 | 2.427 | 50,517 | +0.01(+0.56%) |