Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.365 | 4.578 | 4.359 | 4.423 | 839,649 | +0.14(+3.27%) |
Mar 30, 2005 | 4.233 | 4.343 | 4.214 | 4.282 | 870,612 | +0.11(+2.63%) |
Mar 29, 2005 | 4.272 | 4.310 | 4.173 | 4.173 | 1,231,243 | -0.05(-1.17%) |
Mar 28, 2005 | 4.173 | 4.298 | 4.153 | 4.222 | 783,187 | +0.05(+1.18%) |
Mar 24, 2005 | 4.035 | 4.173 | 4.035 | 4.173 | 637,478 | +0.14(+3.54%) |
Mar 23, 2005 | 4.063 | 4.090 | 4.030 | 4.030 | 961,681 | -0.07(-1.66%) |
Mar 22, 2005 | 4.063 | 4.145 | 4.063 | 4.098 | 938,003 | +0.05(+1.21%) |
Mar 21, 2005 | 3.970 | 4.063 | 3.970 | 4.049 | 978,073 | +0.09(+2.35%) |
Mar 18, 2005 | 3.899 | 3.981 | 3.899 | 3.956 | 249,527 | +0.06(+1.49%) |
Mar 17, 2005 | 3.838 | 3.916 | 3.838 | 3.898 | 335,131 | +0.05(+1.38%) |
Mar 16, 2005 | 3.832 | 3.893 | 3.790 | 3.845 | 1,061,856 | -0.01(-0.24%) |
Mar 15, 2005 | 3.864 | 3.864 | 3.830 | 3.854 | 174,851 | -0.01(-0.26%) |
Mar 14, 2005 | 3.939 | 3.939 | 3.843 | 3.864 | 619,264 | -0.09(-2.36%) |
Mar 11, 2005 | 3.948 | 3.975 | 3.904 | 3.957 | 437,127 | -0.01(-0.17%) |
Mar 10, 2005 | 4.041 | 4.049 | 3.937 | 3.964 | 446,234 | -0.06(-1.57%) |
Mar 09, 2005 | 4.049 | 4.049 | 4.002 | 4.027 | 360,630 | -0.01(-0.20%) |
Mar 08, 2005 | 4.088 | 4.093 | 4.035 | 4.035 | 307,810 | -0.04(-0.94%) |
Mar 07, 2005 | 4.063 | 4.090 | 4.051 | 4.074 | 652,048 | -0.01(-0.16%) |
Mar 04, 2005 | 4.057 | 4.115 | 4.057 | 4.080 | 815,971 | +0.04(+0.91%) |
Mar 03, 2005 | 4.008 | 4.052 | 4.008 | 4.044 | 1,307,740 | +0.07(+1.71%) |
Mar 02, 2005 | 3.989 | 4.008 | 3.973 | 3.976 | 318,739 | -0.03(-0.69%) |
Mar 01, 2005 | 4.041 | 4.068 | 3.981 | 4.003 | 320,560 | -0.09(-2.27%) |
Feb 28, 2005 | 4.090 | 4.153 | 4.067 | 4.096 | 477,197 | +0.04(+1.02%) |
Feb 25, 2005 | 4.022 | 4.077 | 4.022 | 4.055 | 584,658 | +0.05(+1.16%) |
Feb 24, 2005 | 3.997 | 4.027 | 3.986 | 4.008 | 154,816 | +0.03(+0.69%) |
Feb 23, 2005 | 4.019 | 4.019 | 3.981 | 3.981 | 112,924 | -0.03(-0.81%) |
Feb 22, 2005 | 3.981 | 4.063 | 3.981 | 4.013 | 435,306 | +0.09(+2.22%) |
Feb 18, 2005 | 3.925 | 3.994 | 3.917 | 3.926 | 189,422 | +0.03(+0.75%) |
Feb 17, 2005 | 3.911 | 3.918 | 3.843 | 3.897 | 185,779 | +0.01(+0.31%) |
Feb 16, 2005 | 3.880 | 3.884 | 3.831 | 3.884 | 253,169 | +0.01(+0.25%) |
Feb 15, 2005 | 3.917 | 3.950 | 3.862 | 3.875 | 213,099 | -0.07(-1.69%) |
Feb 14, 2005 | 3.981 | 4.063 | 3.926 | 3.941 | 311,453 | -0.00(-0.10%) |
Feb 11, 2005 | 3.640 | 3.948 | 3.640 | 3.945 | 865,148 | +0.28(+7.74%) |
Feb 10, 2005 | 3.679 | 3.679 | 3.625 | 3.662 | 1,872,363 | -0.00(-0.09%) |
Feb 09, 2005 | 3.676 | 3.680 | 3.659 | 3.665 | 821,435 | -0.04(-1.10%) |
Feb 08, 2005 | 3.706 | 3.706 | 3.624 | 3.705 | 1,289,526 | +0.03(+0.73%) |
Feb 07, 2005 | 3.679 | 3.706 | 3.561 | 3.679 | 704,868 | +0.04(+1.18%) |
Feb 04, 2005 | 3.404 | 3.654 | 3.404 | 3.636 | 453,520 | +0.29(+8.56%) |
Feb 03, 2005 | 3.355 | 3.399 | 3.349 | 3.349 | 203,992 | +0.03(+0.96%) |
Feb 02, 2005 | 3.316 | 3.382 | 3.316 | 3.317 | 125,674 | +0.00(+0.03%) |
Feb 01, 2005 | 3.313 | 3.324 | 3.283 | 3.316 | 180,315 | +0.02(+0.50%) |
Jan 31, 2005 | 3.228 | 3.300 | 3.228 | 3.300 | 98,353 | +0.07(+2.21%) |
Jan 28, 2005 | 3.267 | 3.283 | 3.212 | 3.228 | 553,695 | -0.05(-1.59%) |
Jan 27, 2005 | 3.272 | 3.291 | 3.272 | 3.281 | 446,234 | +0.02(+0.59%) |
Jan 26, 2005 | 3.236 | 3.267 | 3.234 | 3.261 | 156,637 | +0.04(+1.21%) |
Jan 25, 2005 | 3.302 | 3.302 | 3.222 | 3.222 | 96,532 | -0.08(-2.41%) |
Jan 24, 2005 | 3.289 | 3.338 | 3.289 | 3.302 | 154,816 | -0.01(-0.20%) |
Jan 21, 2005 | 3.239 | 3.344 | 3.239 | 3.309 | 369,737 | +0.05(+1.45%) |
Jan 20, 2005 | 3.224 | 3.262 | 3.224 | 3.261 | 282,311 | +0.05(+1.40%) |
Jan 19, 2005 | 3.161 | 3.225 | 3.151 | 3.216 | 404,343 | +0.04(+1.31%) |
Jan 18, 2005 | 3.226 | 3.239 | 3.149 | 3.175 | 468,090 | -0.04(-1.16%) |
Jan 14, 2005 | 3.204 | 3.227 | 3.203 | 3.212 | 338,774 | +0.02(+0.69%) |
Jan 13, 2005 | 3.176 | 3.204 | 3.165 | 3.190 | 214,921 | +0.02(+0.52%) |
Jan 12, 2005 | 3.157 | 3.176 | 3.157 | 3.173 | 112,924 | +0.02(+0.52%) |
Jan 11, 2005 | 3.201 | 3.205 | 3.157 | 3.157 | 152,994 | -0.05(-1.71%) |
Jan 10, 2005 | 3.234 | 3.239 | 3.201 | 3.212 | 260,455 | -0.01(-0.46%) |
Jan 07, 2005 | 3.239 | 3.239 | 3.212 | 3.227 | 151,173 | -0.01(-0.41%) |
Jan 06, 2005 | 3.259 | 3.264 | 3.239 | 3.240 | 71,033 | -0.01(-0.17%) |
Jan 05, 2005 | 3.212 | 3.277 | 3.212 | 3.245 | 482,661 | +0.01(+0.42%) |
Jan 04, 2005 | 3.349 | 3.349 | 3.232 | 3.232 | 120,210 | -0.12(-3.51%) |
Jan 03, 2005 | 3.385 | 3.412 | 3.349 | 3.349 | 136,602 | -0.05(-1.45%) |
Dec 31, 2004 | 3.404 | 3.418 | 3.385 | 3.399 | 50,998 | -0.01(-0.16%) |
Dec 30, 2004 | 3.405 | 3.430 | 3.404 | 3.404 | 47,355 | -0.02(-0.51%) |
Dec 29, 2004 | 3.448 | 3.448 | 3.399 | 3.422 | 112,924 | -0.02(-0.69%) |
Dec 28, 2004 | 3.390 | 3.457 | 3.369 | 3.445 | 198,528 | +0.05(+1.62%) |
Dec 27, 2004 | 3.377 | 3.396 | 3.374 | 3.390 | 131,138 | +0.01(+0.41%) |
Dec 23, 2004 | 3.345 | 3.401 | 3.338 | 3.377 | 655,691 | +0.05(+1.35%) |
Dec 22, 2004 | 3.344 | 3.349 | 3.323 | 3.332 | 187,600 | -0.00(-0.03%) |
Dec 21, 2004 | 3.357 | 3.363 | 3.311 | 3.333 | 748,581 | -0.02(-0.74%) |
Dec 20, 2004 | 3.335 | 3.357 | 3.326 | 3.357 | 214,921 | +0.02(+0.67%) |
Dec 17, 2004 | 3.335 | 3.335 | 3.308 | 3.335 | 63,747 | +0.01(+0.40%) |
Dec 16, 2004 | 3.346 | 3.346 | 3.320 | 3.322 | 116,567 | -0.01(-0.33%) |
Dec 15, 2004 | 3.335 | 3.360 | 3.308 | 3.333 | 163,922 | +0.01(+0.33%) |
Dec 14, 2004 | 3.322 | 3.377 | 3.310 | 3.322 | 358,809 | +0.06(+1.77%) |
Dec 13, 2004 | 3.193 | 3.281 | 3.173 | 3.264 | 788,651 | +0.08(+2.59%) |
Dec 10, 2004 | 3.126 | 3.184 | 3.108 | 3.182 | 568,266 | +0.04(+1.35%) |
Dec 09, 2004 | 3.130 | 3.157 | 3.110 | 3.139 | 280,490 | -0.09(-2.92%) |
Dec 08, 2004 | 3.270 | 3.270 | 3.223 | 3.234 | 85,604 | -0.04(-1.07%) |
Dec 07, 2004 | 3.316 | 3.316 | 3.269 | 3.269 | 36,427 | -0.03(-1.01%) |
Dec 06, 2004 | 3.307 | 3.308 | 3.291 | 3.302 | 63,747 | +0.01(+0.28%) |
Dec 03, 2004 | 3.253 | 3.323 | 3.253 | 3.293 | 378,844 | +0.05(+1.66%) |
Dec 02, 2004 | 3.359 | 3.388 | 3.212 | 3.239 | 327,845 | -0.09(-2.80%) |
Dec 01, 2004 | 3.375 | 3.375 | 3.281 | 3.333 | 367,915 | -0.01(-0.44%) |
Nov 30, 2004 | 3.270 | 3.377 | 3.270 | 3.347 | 664,798 | +0.09(+2.80%) |
Nov 29, 2004 | 3.224 | 3.300 | 3.224 | 3.256 | 646,584 | +0.05(+1.42%) |
Nov 26, 2004 | 3.136 | 3.223 | 3.136 | 3.211 | 418,914 | +0.08(+2.42%) |
Nov 24, 2004 | 3.130 | 3.140 | 3.108 | 3.135 | 309,632 | +0.01(+0.19%) |
Nov 23, 2004 | 3.116 | 3.130 | 3.086 | 3.129 | 406,164 | -0.01(-0.45%) |
Nov 22, 2004 | 3.124 | 3.143 | 3.075 | 3.143 | 101,996 | +0.01(+0.47%) |
Nov 19, 2004 | 3.102 | 3.128 | 3.088 | 3.128 | 91,068 | +0.03(+0.85%) |
Nov 18, 2004 | 3.001 | 3.130 | 3.001 | 3.102 | 562,802 | +0.11(+3.67%) |
Nov 17, 2004 | 2.937 | 3.001 | 2.937 | 2.992 | 183,957 | +0.06(+2.04%) |
Nov 16, 2004 | 2.954 | 2.954 | 2.927 | 2.932 | 71,033 | -0.02(-0.72%) |
Nov 15, 2004 | 2.965 | 2.965 | 2.949 | 2.954 | 315,096 | -0.01(-0.37%) |
Nov 12, 2004 | 2.880 | 2.979 | 2.880 | 2.965 | 764,973 | +0.09(+2.96%) |
Nov 11, 2004 | 2.891 | 2.910 | 2.855 | 2.880 | 54,640 | +0.00(+0.08%) |
Nov 10, 2004 | 2.924 | 2.951 | 2.858 | 2.878 | 154,816 | -0.03(-1.11%) |
Nov 09, 2004 | 2.870 | 2.921 | 2.869 | 2.910 | 165,744 | +0.05(+1.86%) |
Nov 08, 2004 | 2.910 | 2.910 | 2.855 | 2.857 | 160,280 | -0.05(-1.76%) |
Nov 05, 2004 | 2.853 | 2.910 | 2.853 | 2.908 | 369,737 | +0.07(+2.40%) |
Nov 04, 2004 | 2.837 | 2.855 | 2.829 | 2.840 | 464,448 | +0.01(+0.23%) |
Nov 03, 2004 | 2.847 | 2.852 | 2.833 | 2.833 | 85,604 | +0.00(+0.00%) |
Nov 02, 2004 | 2.854 | 2.871 | 2.822 | 2.833 | 262,276 | +0.02(+0.68%) |
Nov 01, 2004 | 2.836 | 2.852 | 2.800 | 2.814 | 72,854 | -0.02(-0.58%) |
Oct 29, 2004 | 2.817 | 2.841 | 2.808 | 2.830 | 460,805 | +0.04(+1.28%) |
Oct 28, 2004 | 2.814 | 2.828 | 2.786 | 2.795 | 477,197 | -0.01(-0.49%) |
Oct 27, 2004 | 2.795 | 2.826 | 2.781 | 2.808 | 502,696 | +0.02(+0.79%) |
Oct 26, 2004 | 2.745 | 2.786 | 2.744 | 2.786 | 442,591 | +0.06(+2.03%) |
Oct 25, 2004 | 2.816 | 2.816 | 2.728 | 2.731 | 335,131 | -0.07(-2.64%) |
Oct 22, 2004 | 2.719 | 2.819 | 2.719 | 2.805 | 103,817 | +0.07(+2.65%) |
Oct 21, 2004 | 2.677 | 2.733 | 2.677 | 2.733 | 165,744 | +0.04(+1.57%) |
Oct 20, 2004 | 2.745 | 2.745 | 2.677 | 2.690 | 80,140 | -0.08(-2.78%) |
Oct 19, 2004 | 2.767 | 2.767 | 2.767 | 2.767 | 1,821 | +0.01(+0.42%) |
Oct 18, 2004 | 2.731 | 2.767 | 2.731 | 2.756 | 67,390 | +0.03(+1.11%) |
Oct 15, 2004 | 2.723 | 2.762 | 2.703 | 2.725 | 369,737 | +0.02(+0.69%) |
Oct 14, 2004 | 2.802 | 2.802 | 2.685 | 2.707 | 387,950 | -0.08(-2.91%) |
Oct 13, 2004 | 2.839 | 2.869 | 2.753 | 2.788 | 398,879 | -0.06(-2.25%) |
Oct 12, 2004 | 2.882 | 2.882 | 2.828 | 2.852 | 225,849 | -0.03(-1.01%) |
Oct 11, 2004 | 2.907 | 2.907 | 2.865 | 2.881 | 165,744 | +0.02(+0.56%) |
Oct 08, 2004 | 2.841 | 2.882 | 2.841 | 2.865 | 45,534 | +0.04(+1.34%) |
Oct 07, 2004 | 2.800 | 2.828 | 2.771 | 2.828 | 132,959 | +0.02(+0.68%) |
Oct 06, 2004 | 2.860 | 2.876 | 2.795 | 2.808 | 109,281 | -0.05(-1.82%) |
Oct 05, 2004 | 2.819 | 2.879 | 2.778 | 2.860 | 560,980 | +0.05(+1.96%) |
Oct 04, 2004 | 2.725 | 2.818 | 2.725 | 2.806 | 147,530 | +0.09(+3.48%) |
Oct 01, 2004 | 2.660 | 2.716 | 2.660 | 2.711 | 47,355 | +0.06(+2.45%) |
Sep 30, 2004 | 2.655 | 2.677 | 2.641 | 2.646 | 173,029 | +0.01(+0.23%) |
Sep 29, 2004 | 2.575 | 2.654 | 2.561 | 2.640 | 103,817 | +0.06(+2.32%) |
Sep 28, 2004 | 2.593 | 2.594 | 2.570 | 2.580 | 163,922 | -0.00(-0.02%) |
Sep 27, 2004 | 2.545 | 2.589 | 2.545 | 2.581 | 98,353 | +0.03(+0.99%) |
Sep 24, 2004 | 2.556 | 2.560 | 2.526 | 2.556 | 91,068 | -0.01(-0.24%) |
Sep 23, 2004 | 2.531 | 2.572 | 2.526 | 2.562 | 185,779 | +0.02(+0.67%) |
Sep 22, 2004 | 2.571 | 2.571 | 2.529 | 2.545 | 103,817 | -0.02(-0.83%) |
Sep 21, 2004 | 2.542 | 2.567 | 2.542 | 2.566 | 145,709 | +0.01(+0.54%) |
Sep 20, 2004 | 2.529 | 2.578 | 2.525 | 2.552 | 604,693 | +0.02(+0.91%) |
Sep 17, 2004 | 2.607 | 2.630 | 2.529 | 2.529 | 258,633 | -0.07(-2.81%) |
Sep 16, 2004 | 2.515 | 2.602 | 2.504 | 2.602 | 214,921 | +0.09(+3.72%) |
Sep 15, 2004 | 2.490 | 2.523 | 2.482 | 2.509 | 92,889 | +0.01(+0.22%) |
Sep 14, 2004 | 2.498 | 2.537 | 2.471 | 2.504 | 149,351 | -0.01(-0.44%) |
Sep 13, 2004 | 2.454 | 2.528 | 2.454 | 2.515 | 438,949 | +0.08(+3.11%) |
Sep 10, 2004 | 2.375 | 2.439 | 2.375 | 2.439 | 85,604 | +0.05(+2.09%) |
Sep 09, 2004 | 2.430 | 2.434 | 2.388 | 2.389 | 132,959 | -0.04(-1.67%) |
Sep 08, 2004 | 2.486 | 2.486 | 2.429 | 2.429 | 216,742 | -0.06(-2.27%) |
Sep 07, 2004 | 2.471 | 2.518 | 2.471 | 2.486 | 657,513 | +0.03(+1.12%) |
Sep 03, 2004 | 2.439 | 2.459 | 2.429 | 2.459 | 112,924 | +0.03(+1.27%) |
Sep 02, 2004 | 2.418 | 2.444 | 2.401 | 2.428 | 581,015 | +0.01(+0.29%) |
Sep 01, 2004 | 2.442 | 2.468 | 2.399 | 2.421 | 280,490 | -0.03(-1.41%) |
Aug 31, 2004 | 2.476 | 2.496 | 2.447 | 2.455 | 138,423 | -0.03(-1.37%) |
Aug 30, 2004 | 2.504 | 2.516 | 2.489 | 2.489 | 47,355 | -0.03(-1.11%) |
Aug 27, 2004 | 2.498 | 2.526 | 2.498 | 2.517 | 278,668 | +0.02(+0.79%) |
Aug 26, 2004 | 2.451 | 2.498 | 2.451 | 2.498 | 553,695 | +0.06(+2.34%) |
Aug 25, 2004 | 2.398 | 2.509 | 2.398 | 2.440 | 422,556 | +0.04(+1.76%) |
Aug 24, 2004 | 2.395 | 2.428 | 2.395 | 2.398 | 846,935 | +0.00(+0.11%) |
Aug 23, 2004 | 2.361 | 2.419 | 2.348 | 2.395 | 1,220,315 | +0.03(+1.47%) |
Aug 20, 2004 | 2.326 | 2.375 | 2.325 | 2.361 | 983,537 | +0.04(+1.90%) |
Aug 19, 2004 | 2.322 | 2.364 | 2.303 | 2.317 | 553,695 | -0.00(-0.17%) |
Aug 18, 2004 | 2.279 | 2.327 | 2.279 | 2.321 | 546,409 | +0.05(+2.27%) |
Aug 17, 2004 | 2.218 | 2.273 | 2.218 | 2.269 | 107,460 | +0.05(+2.30%) |
Aug 16, 2004 | 2.218 | 2.218 | 2.210 | 2.218 | 23,677 | +0.00(+0.12%) |
Aug 13, 2004 | 2.203 | 2.215 | 2.187 | 2.215 | 466,269 | +0.01(+0.50%) |
Aug 12, 2004 | 2.180 | 2.231 | 2.180 | 2.204 | 176,672 | +0.04(+1.83%) |
Aug 11, 2004 | 2.165 | 2.165 | 2.165 | 2.165 | 3,642 | +0.00(+0.00%) |
Aug 10, 2004 | 2.156 | 2.165 | 2.156 | 2.165 | 109,281 | +0.01(+0.51%) |
Aug 09, 2004 | 2.148 | 2.168 | 2.148 | 2.154 | 9,106 | -0.01(-0.36%) |
Aug 06, 2004 | 2.169 | 2.169 | 2.155 | 2.162 | 107,460 | -0.01(-0.43%) |
Aug 05, 2004 | 2.157 | 2.171 | 2.157 | 2.171 | 673,905 | +0.00(+0.03%) |
Aug 04, 2004 | 2.196 | 2.196 | 2.170 | 2.170 | 76,497 | -0.03(-1.17%) |
Aug 03, 2004 | 2.196 | 2.196 | 2.196 | 2.196 | 38,248 | -0.00(-0.03%) |
Aug 02, 2004 | 2.193 | 2.224 | 2.193 | 2.197 | 333,309 | +0.00(+0.23%) |
Jul 30, 2004 | 2.210 | 2.210 | 2.182 | 2.192 | 54,640 | -0.03(-1.55%) |
Jul 29, 2004 | 2.198 | 2.226 | 2.198 | 2.226 | 27,320 | +0.01(+0.65%) |
Jul 28, 2004 | 2.245 | 2.245 | 2.212 | 2.212 | 18,213 | -0.03(-1.47%) |
Jul 27, 2004 | 2.186 | 2.251 | 2.182 | 2.245 | 171,208 | +0.07(+3.00%) |
Jul 26, 2004 | 2.231 | 2.231 | 2.159 | 2.180 | 129,316 | -0.04(-1.68%) |
Jul 23, 2004 | 2.217 | 2.217 | 2.217 | 2.217 | 3,642 | -0.01(-0.62%) |
Jul 22, 2004 | 2.223 | 2.242 | 2.223 | 2.231 | 60,105 | +0.00(+0.12%) |
Jul 21, 2004 | 2.244 | 2.265 | 2.226 | 2.228 | 127,495 | -0.02(-1.02%) |
Jul 20, 2004 | 2.274 | 2.274 | 2.251 | 2.251 | 50,998 | -0.01(-0.39%) |
Jul 19, 2004 | 2.277 | 2.278 | 2.260 | 2.260 | 132,959 | -0.02(-0.75%) |
Jul 16, 2004 | 2.284 | 2.306 | 2.274 | 2.277 | 406,164 | +0.00(+0.05%) |
Jul 15, 2004 | 2.265 | 2.276 | 2.262 | 2.276 | 271,383 | +0.02(+1.10%) |
Jul 14, 2004 | 2.265 | 2.268 | 2.251 | 2.251 | 182,136 | -0.01(-0.61%) |
Jul 13, 2004 | 2.235 | 2.265 | 2.229 | 2.265 | 834,185 | +0.02(+1.10%) |
Jul 12, 2004 | 2.182 | 2.240 | 2.182 | 2.240 | 686,654 | +0.06(+2.64%) |
Jul 09, 2004 | 2.196 | 2.196 | 2.182 | 2.182 | 14,570 | -0.03(-1.24%) |
Jul 08, 2004 | 2.202 | 2.210 | 2.202 | 2.210 | 9,106 | -0.01(-0.25%) |
Jul 07, 2004 | 2.215 | 2.215 | 2.215 | 2.215 | 5,464 | +0.00(+0.00%) |
Jul 06, 2004 | 2.232 | 2.245 | 2.176 | 2.215 | 327,845 | -0.03(-1.34%) |
Jul 02, 2004 | 2.246 | 2.246 | 2.246 | 2.246 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.246 | 2.246 | 2.245 | 2.246 | 234,956 | +0.00(+0.00%) |
Jun 30, 2004 | 2.251 | 2.254 | 2.238 | 2.246 | 278,668 | +0.01(+0.39%) |
Jun 29, 2004 | 2.229 | 2.272 | 2.225 | 2.237 | 677,548 | +0.00(+0.02%) |
Jun 28, 2004 | 2.196 | 2.243 | 2.196 | 2.236 | 240,420 | +0.04(+1.83%) |
Jun 25, 2004 | 2.186 | 2.196 | 2.166 | 2.196 | 262,276 | -0.00(-0.05%) |
Jun 24, 2004 | 2.199 | 2.254 | 2.197 | 2.197 | 249,527 | -0.00(-0.08%) |
Jun 23, 2004 | 2.095 | 2.199 | 2.095 | 2.199 | 2,626,409 | +0.09(+4.30%) |
Jun 22, 2004 | 2.108 | 2.108 | 2.108 | 2.108 | 1,821 | -0.01(-0.31%) |
Jun 21, 2004 | 2.119 | 2.119 | 2.108 | 2.115 | 156,637 | -0.01(-0.34%) |
Jun 18, 2004 | 2.075 | 2.130 | 2.075 | 2.122 | 185,779 | +0.05(+2.60%) |
Jun 17, 2004 | 2.018 | 2.069 | 2.005 | 2.068 | 132,959 | +0.04(+1.81%) |
Jun 16, 2004 | 1.983 | 2.031 | 1.983 | 2.031 | 40,070 | +0.05(+2.46%) |
Jun 15, 2004 | 1.904 | 1.989 | 1.904 | 1.983 | 112,924 | +0.07(+3.41%) |
Jun 14, 2004 | 1.900 | 1.933 | 1.900 | 1.917 | 49,176 | +0.02(+0.92%) |
Jun 10, 2004 | 1.883 | 1.911 | 1.883 | 1.900 | 240,420 | +0.02(+0.93%) |
Jun 09, 2004 | 1.894 | 1.894 | 1.882 | 1.882 | 173,029 | -0.01(-0.64%) |
Jun 08, 2004 | 1.911 | 1.911 | 1.894 | 1.894 | 16,392 | -0.02(-0.86%) |
Jun 07, 2004 | 1.889 | 1.920 | 1.889 | 1.911 | 74,675 | +0.04(+1.87%) |
Jun 04, 2004 | 1.880 | 1.880 | 1.867 | 1.876 | 52,819 | -0.02(-0.96%) |
Jun 03, 2004 | 1.908 | 1.922 | 1.894 | 1.894 | 52,819 | -0.00(-0.06%) |
Jun 02, 2004 | 1.894 | 1.895 | 1.872 | 1.895 | 296,882 | +0.00(+0.03%) |
Jun 01, 2004 | 1.941 | 1.941 | 1.894 | 1.894 | 267,740 | -0.06(-3.12%) |
May 28, 2004 | 1.969 | 1.969 | 1.947 | 1.955 | 315,096 | -0.00(-0.03%) |
May 27, 2004 | 1.869 | 1.960 | 1.869 | 1.956 | 189,422 | +0.10(+5.38%) |
May 26, 2004 | 1.856 | 1.856 | 1.856 | 1.856 | 10,928 | -0.01(-0.73%) |
May 25, 2004 | 1.887 | 1.887 | 1.860 | 1.869 | 87,425 | -0.00(-0.20%) |
May 24, 2004 | 1.901 | 1.901 | 1.873 | 1.873 | 7,285 | -0.01(-0.73%) |
May 21, 2004 | 1.894 | 1.919 | 1.840 | 1.887 | 309,632 | +0.04(+2.02%) |
May 20, 2004 | 1.906 | 1.906 | 1.817 | 1.850 | 287,775 | -0.06(-3.25%) |
May 19, 2004 | 1.919 | 1.949 | 1.911 | 1.912 | 407,985 | +0.00(+0.20%) |
May 18, 2004 | 1.859 | 1.922 | 1.859 | 1.908 | 205,814 | +0.04(+2.15%) |
May 17, 2004 | 1.880 | 1.880 | 1.857 | 1.868 | 564,623 | -0.03(-1.51%) |
May 14, 2004 | 1.900 | 1.900 | 1.878 | 1.896 | 91,068 | -0.00(-0.23%) |
May 13, 2004 | 1.823 | 1.912 | 1.823 | 1.901 | 273,204 | +0.03(+1.38%) |
May 12, 2004 | 1.922 | 1.934 | 1.857 | 1.875 | 193,064 | -0.05(-2.34%) |
May 11, 2004 | 1.824 | 1.949 | 1.824 | 1.920 | 530,017 | +0.11(+6.03%) |
May 10, 2004 | 1.757 | 1.811 | 1.757 | 1.811 | 1,056,392 | -0.07(-3.71%) |
May 07, 2004 | 1.946 | 1.947 | 1.880 | 1.880 | 198,528 | -0.09(-4.73%) |
May 06, 2004 | 1.991 | 1.991 | 1.950 | 1.974 | 156,637 | -0.03(-1.53%) |
May 05, 2004 | 2.046 | 2.046 | 2.005 | 2.005 | 16,392 | -0.03(-1.35%) |
May 04, 2004 | 1.998 | 2.036 | 1.998 | 2.032 | 194,886 | +0.05(+2.38%) |
May 03, 2004 | 1.935 | 1.985 | 1.909 | 1.985 | 298,703 | +0.04(+1.83%) |
Apr 30, 2004 | 1.983 | 1.989 | 1.949 | 1.949 | 80,140 | -0.05(-2.39%) |
Apr 29, 2004 | 2.034 | 2.047 | 1.964 | 1.997 | 293,239 | -0.02(-1.17%) |
Apr 28, 2004 | 2.078 | 2.083 | 2.020 | 2.020 | 182,136 | -0.05(-2.23%) |
Apr 27, 2004 | 2.089 | 2.099 | 2.067 | 2.067 | 61,926 | -0.02(-1.08%) |
Apr 26, 2004 | 2.117 | 2.125 | 2.089 | 2.089 | 81,961 | -0.04(-1.68%) |
Apr 23, 2004 | 2.077 | 2.130 | 2.077 | 2.125 | 165,744 | +0.06(+2.98%) |
Apr 22, 2004 | 2.031 | 2.091 | 2.026 | 2.063 | 961,681 | +0.03(+1.24%) |
Apr 21, 2004 | 2.104 | 2.104 | 2.038 | 2.038 | 171,208 | -0.07(-3.16%) |
Apr 20, 2004 | 2.135 | 2.155 | 2.093 | 2.104 | 193,064 | -0.02(-0.80%) |
Apr 19, 2004 | 2.132 | 2.147 | 2.115 | 2.121 | 143,887 | -0.01(-0.49%) |
Apr 16, 2004 | 2.132 | 2.132 | 2.132 | 2.132 | 3,642 | +0.00(+0.00%) |
Apr 15, 2004 | 2.153 | 2.168 | 2.131 | 2.132 | 438,949 | -0.04(-1.82%) |
Apr 14, 2004 | 2.185 | 2.185 | 2.171 | 2.171 | 7,285 | -0.01(-0.38%) |
Apr 13, 2004 | 2.223 | 2.235 | 2.170 | 2.180 | 109,281 | -0.03(-1.34%) |
Apr 12, 2004 | 2.185 | 2.209 | 2.184 | 2.209 | 528,196 | +0.03(+1.26%) |
Apr 08, 2004 | 2.204 | 2.204 | 2.182 | 2.182 | 180,315 | -0.01(-0.40%) |
Apr 07, 2004 | 2.212 | 2.212 | 2.188 | 2.191 | 194,886 | -0.03(-1.55%) |
Apr 06, 2004 | 2.265 | 2.278 | 2.225 | 2.225 | 187,600 | -0.03(-1.27%) |
Apr 05, 2004 | 2.268 | 2.309 | 2.254 | 2.254 | 109,281 | +0.00(+0.00%) |
Apr 02, 2004 | 2.254 | 2.272 | 2.254 | 2.254 | 276,847 | -0.00(-0.12%) |