Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.593 | 2.850 | 2.593 | 2.717 | 17,187 | -0.14(-5.00%) |
Apr 28, 2005 | 2.917 | 2.917 | 2.860 | 2.860 | 5,874 | +0.00(+0.00%) |
Apr 27, 2005 | 2.727 | 2.955 | 2.727 | 2.860 | 10,384 | -0.09(-2.91%) |
Apr 26, 2005 | 2.564 | 2.946 | 2.564 | 2.946 | 13,241 | +0.22(+8.04%) |
Apr 25, 2005 | 2.612 | 2.727 | 2.612 | 2.727 | 2,672 | +0.11(+4.38%) |
Apr 22, 2005 | 2.860 | 2.860 | 2.584 | 2.612 | 9,125 | -0.15(-5.52%) |
Apr 21, 2005 | 2.622 | 2.765 | 2.622 | 2.765 | 6,222 | +0.09(+3.20%) |
Apr 20, 2005 | 2.679 | 2.679 | 2.679 | 2.679 | 1,048 | +0.00(+0.00%) |
Apr 19, 2005 | 2.574 | 2.679 | 2.574 | 2.679 | 3,094 | +0.15(+6.04%) |
Apr 18, 2005 | 2.669 | 2.670 | 2.526 | 2.526 | 28,217 | -0.13(-5.02%) |
Apr 15, 2005 | 2.650 | 2.688 | 2.555 | 2.660 | 18,067 | +0.10(+4.10%) |
Apr 14, 2005 | 2.669 | 2.669 | 2.555 | 2.555 | 9,860 | -0.11(-4.29%) |
Apr 13, 2005 | 2.536 | 2.669 | 2.536 | 2.669 | 4,794 | +0.07(+2.56%) |
Apr 12, 2005 | 2.717 | 2.717 | 2.603 | 2.603 | 13,321 | -0.18(-6.51%) |
Apr 11, 2005 | 3.136 | 3.146 | 2.698 | 2.784 | 43,100 | -0.22(-7.30%) |
Apr 08, 2005 | 2.984 | 3.022 | 2.793 | 3.003 | 71,706 | +0.24(+8.62%) |
Apr 07, 2005 | 2.803 | 2.803 | 2.765 | 2.765 | 1,363 | -0.04(-1.36%) |
Apr 06, 2005 | 2.812 | 2.879 | 2.736 | 2.803 | 19,825 | +0.09(+3.16%) |
Apr 05, 2005 | 2.707 | 2.717 | 2.536 | 2.717 | 19,353 | +0.19(+7.55%) |
Apr 04, 2005 | 2.612 | 2.641 | 2.526 | 2.526 | 28,243 | -0.14(-5.36%) |
Apr 01, 2005 | 2.631 | 2.669 | 2.631 | 2.669 | 56,748 | +0.01(+0.36%) |
Mar 31, 2005 | 2.669 | 2.679 | 2.584 | 2.660 | 12,702 | +0.01(+0.36%) |
Mar 30, 2005 | 2.812 | 2.841 | 2.604 | 2.650 | 34,277 | -0.05(-1.77%) |
Mar 29, 2005 | 2.850 | 3.165 | 2.650 | 2.698 | 530,957 | +0.10(+4.04%) |
Mar 28, 2005 | 2.669 | 2.669 | 2.574 | 2.593 | 37,071 | -0.08(-2.86%) |
Mar 24, 2005 | 2.717 | 2.717 | 2.669 | 2.669 | 9,650 | +0.00(+0.00%) |
Mar 23, 2005 | 2.679 | 2.679 | 2.669 | 2.669 | 2,727 | -0.01(-0.36%) |
Mar 22, 2005 | 2.679 | 2.688 | 2.679 | 2.679 | 524 | -0.05(-1.75%) |
Mar 21, 2005 | 2.860 | 2.860 | 2.717 | 2.727 | 2,302 | -0.12(-4.35%) |
Mar 18, 2005 | 2.850 | 2.850 | 2.831 | 2.850 | 4,825 | +0.09(+3.10%) |
Mar 17, 2005 | 2.765 | 2.765 | 2.765 | 2.765 | 1,153 | +0.02(+0.69%) |
Mar 16, 2005 | 2.755 | 2.803 | 2.698 | 2.746 | 19,091 | +0.02(+0.70%) |
Mar 15, 2005 | 2.669 | 2.755 | 2.669 | 2.727 | 4,111 | +0.06(+2.14%) |
Mar 14, 2005 | 2.679 | 2.755 | 2.669 | 2.669 | 5,297 | -0.10(-3.45%) |
Mar 11, 2005 | 2.641 | 2.831 | 2.641 | 2.765 | 36,449 | +0.08(+2.91%) |
Mar 10, 2005 | 2.679 | 2.803 | 2.679 | 2.686 | 12,288 | -0.03(-1.12%) |
Mar 09, 2005 | 2.688 | 2.831 | 2.688 | 2.717 | 60,184 | -0.10(-3.72%) |
Mar 08, 2005 | 2.631 | 2.879 | 2.631 | 2.822 | 56,014 | +0.15(+5.71%) |
Mar 07, 2005 | 2.774 | 2.898 | 2.631 | 2.669 | 50,043 | -0.19(-6.67%) |
Mar 04, 2005 | 2.908 | 2.927 | 2.812 | 2.860 | 30,026 | -0.05(-1.64%) |
Mar 03, 2005 | 2.937 | 2.992 | 2.860 | 2.908 | 30,010 | -0.05(-1.61%) |
Mar 02, 2005 | 3.079 | 3.079 | 2.908 | 2.955 | 5,255 | -0.10(-3.12%) |
Mar 01, 2005 | 2.908 | 3.051 | 2.860 | 3.051 | 14,989 | +0.14(+4.92%) |
Feb 28, 2005 | 3.079 | 3.079 | 2.908 | 2.908 | 26,895 | -0.12(-4.09%) |
Feb 25, 2005 | 2.984 | 3.241 | 2.984 | 3.032 | 11,938 | +0.09(+2.91%) |
Feb 24, 2005 | 3.070 | 3.098 | 2.889 | 2.946 | 42,637 | -0.16(-5.21%) |
Feb 23, 2005 | 3.442 | 3.518 | 3.013 | 3.108 | 86,186 | -0.26(-7.65%) |
Feb 22, 2005 | 3.518 | 3.527 | 3.365 | 3.365 | 35,185 | +0.00(+0.00%) |
Feb 18, 2005 | 3.384 | 3.508 | 3.346 | 3.365 | 14,242 | -0.02(-0.56%) |
Feb 17, 2005 | 3.309 | 3.442 | 3.289 | 3.384 | 25,804 | +0.10(+2.90%) |
Feb 16, 2005 | 3.327 | 3.632 | 3.289 | 3.289 | 27,030 | -0.12(-3.63%) |
Feb 15, 2005 | 3.575 | 3.623 | 3.403 | 3.413 | 19,332 | -0.13(-3.76%) |
Feb 14, 2005 | 3.403 | 3.556 | 3.241 | 3.546 | 141,707 | +0.23(+6.90%) |
Feb 11, 2005 | 3.222 | 3.337 | 3.222 | 3.318 | 10,237 | +0.01(+0.35%) |
Feb 10, 2005 | 3.251 | 3.356 | 3.251 | 3.306 | 14,307 | -0.07(-2.03%) |
Feb 09, 2005 | 3.432 | 3.527 | 3.365 | 3.375 | 33,962 | -0.05(-1.39%) |
Feb 08, 2005 | 3.442 | 3.499 | 3.289 | 3.422 | 13,413 | +0.01(+0.28%) |
Feb 07, 2005 | 3.546 | 3.546 | 3.146 | 3.413 | 23,518 | -0.10(-2.72%) |
Feb 04, 2005 | 3.575 | 3.575 | 3.335 | 3.508 | 43,752 | -0.04(-1.08%) |
Feb 03, 2005 | 3.422 | 3.546 | 3.375 | 3.546 | 41,391 | +0.18(+5.38%) |
Feb 02, 2005 | 3.184 | 3.365 | 3.098 | 3.365 | 24,021 | +0.23(+7.29%) |
Feb 01, 2005 | 3.098 | 3.155 | 3.098 | 3.136 | 45,842 | -0.01(-0.30%) |
Jan 31, 2005 | 3.232 | 3.232 | 3.079 | 3.146 | 29,161 | +0.11(+3.77%) |
Jan 28, 2005 | 3.022 | 3.194 | 3.013 | 3.032 | 4,895 | +0.02(+0.63%) |
Jan 27, 2005 | 3.175 | 3.232 | 3.013 | 3.013 | 15,472 | -0.03(-0.94%) |
Jan 26, 2005 | 2.966 | 3.232 | 2.966 | 3.041 | 36,629 | -0.03(-0.93%) |
Jan 25, 2005 | 3.051 | 3.289 | 2.879 | 3.070 | 26,540 | -0.01(-0.31%) |
Jan 24, 2005 | 3.203 | 3.508 | 2.946 | 3.079 | 154,439 | -0.16(-5.00%) |
Jan 21, 2005 | 3.156 | 3.480 | 3.146 | 3.241 | 229,887 | +0.13(+4.29%) |
Jan 20, 2005 | 2.803 | 3.184 | 2.803 | 3.108 | 142,705 | +0.30(+10.51%) |
Jan 19, 2005 | 2.669 | 2.860 | 2.669 | 2.812 | 61,101 | +0.17(+6.50%) |
Jan 18, 2005 | 2.545 | 2.660 | 2.545 | 2.641 | 196,972 | +0.02(+0.73%) |
Jan 14, 2005 | 2.669 | 2.669 | 2.612 | 2.622 | 46,364 | +0.03(+1.10%) |
Jan 13, 2005 | 2.526 | 2.660 | 2.507 | 2.593 | 35,195 | +0.10(+4.21%) |
Jan 12, 2005 | 2.479 | 2.525 | 2.383 | 2.488 | 6,503 | +0.01(+0.38%) |
Jan 11, 2005 | 2.545 | 2.622 | 2.479 | 2.479 | 12,718 | -0.14(-5.45%) |
Jan 10, 2005 | 2.765 | 2.765 | 2.620 | 2.622 | 85,529 | +0.00(+0.00%) |
Jan 07, 2005 | 2.622 | 2.660 | 2.526 | 2.622 | 46,581 | +0.09(+3.38%) |
Jan 06, 2005 | 2.526 | 2.603 | 2.507 | 2.536 | 30,839 | +0.05(+1.92%) |
Jan 05, 2005 | 2.517 | 2.536 | 2.431 | 2.488 | 22,070 | -0.03(-1.14%) |
Jan 04, 2005 | 2.622 | 2.688 | 2.517 | 2.517 | 16,993 | -0.10(-4.00%) |
Jan 03, 2005 | 2.479 | 2.622 | 2.479 | 2.622 | 14,917 | +0.07(+2.61%) |
Dec 31, 2004 | 2.574 | 2.584 | 2.526 | 2.555 | 9,230 | -0.02(-0.74%) |
Dec 30, 2004 | 2.555 | 2.688 | 2.526 | 2.574 | 73,112 | -0.04(-1.46%) |
Dec 29, 2004 | 2.593 | 2.631 | 2.555 | 2.612 | 19,615 | -0.06(-2.14%) |
Dec 28, 2004 | 2.555 | 2.755 | 2.555 | 2.669 | 35,769 | +0.11(+4.48%) |
Dec 27, 2004 | 2.479 | 2.669 | 2.479 | 2.555 | 13,112 | +0.07(+2.68%) |
Dec 23, 2004 | 2.612 | 2.803 | 2.479 | 2.488 | 93,777 | -0.09(-3.33%) |
Dec 22, 2004 | 2.460 | 2.765 | 2.412 | 2.574 | 45,105 | +0.05(+1.89%) |
Dec 21, 2004 | 2.479 | 2.622 | 2.298 | 2.526 | 53,706 | -0.06(-2.21%) |
Dec 20, 2004 | 2.355 | 2.584 | 2.270 | 2.584 | 19,615 | +0.22(+9.27%) |
Dec 17, 2004 | 2.374 | 2.383 | 2.298 | 2.364 | 11,538 | -0.02(-0.80%) |
Dec 16, 2004 | 2.317 | 2.383 | 2.317 | 2.383 | 9,650 | +0.07(+2.88%) |
Dec 15, 2004 | 2.336 | 2.336 | 2.317 | 2.317 | 6,398 | -0.04(-1.66%) |
Dec 14, 2004 | 2.622 | 2.622 | 2.317 | 2.356 | 21,188 | -0.10(-4.22%) |
Dec 13, 2004 | 2.240 | 2.545 | 2.221 | 2.460 | 29,790 | +0.12(+5.31%) |
Dec 10, 2004 | 2.364 | 2.383 | 2.288 | 2.336 | 11,223 | -0.07(-2.78%) |
Dec 09, 2004 | 2.345 | 2.450 | 2.345 | 2.402 | 9,860 | +0.08(+3.28%) |
Dec 08, 2004 | 2.336 | 2.374 | 2.240 | 2.326 | 16,258 | -0.01(-0.41%) |
Dec 07, 2004 | 2.298 | 2.450 | 2.298 | 2.336 | 18,356 | +0.04(+1.66%) |
Dec 06, 2004 | 2.641 | 2.641 | 2.183 | 2.298 | 72,063 | -0.18(-7.31%) |
Dec 03, 2004 | 2.526 | 2.622 | 2.479 | 2.479 | 28,112 | -0.04(-1.52%) |
Dec 02, 2004 | 2.574 | 2.574 | 2.507 | 2.517 | 4,615 | +0.02(+0.76%) |
Dec 01, 2004 | 2.612 | 2.622 | 2.498 | 2.498 | 9,335 | -0.07(-2.60%) |
Nov 30, 2004 | 2.612 | 2.669 | 2.517 | 2.564 | 27,902 | -0.10(-3.58%) |
Nov 29, 2004 | 2.460 | 2.746 | 2.460 | 2.660 | 7,552 | +0.05(+1.82%) |
Nov 26, 2004 | 2.574 | 2.955 | 2.545 | 2.612 | 13,007 | +0.07(+2.62%) |
Nov 24, 2004 | 2.326 | 2.574 | 2.164 | 2.545 | 78,881 | +0.23(+9.88%) |
Nov 23, 2004 | 2.116 | 2.374 | 2.116 | 2.317 | 45,944 | +0.05(+2.10%) |
Nov 22, 2004 | 2.107 | 2.383 | 2.107 | 2.269 | 103,007 | -0.07(-2.86%) |
Nov 19, 2004 | 2.269 | 2.364 | 2.145 | 2.336 | 45,210 | +0.19(+8.89%) |
Nov 18, 2004 | 2.145 | 2.259 | 2.050 | 2.145 | 10,279 | +0.10(+4.65%) |
Nov 17, 2004 | 2.259 | 2.259 | 2.050 | 2.050 | 20,454 | -0.14(-6.52%) |
Nov 16, 2004 | 2.145 | 2.193 | 2.078 | 2.193 | 8,391 | +0.00(+0.00%) |
Nov 15, 2004 | 2.116 | 2.193 | 2.116 | 2.193 | 22,657 | +0.10(+4.55%) |
Nov 12, 2004 | 2.145 | 2.326 | 2.097 | 2.097 | 30,629 | -0.02(-0.90%) |
Nov 11, 2004 | 1.973 | 2.145 | 1.954 | 2.116 | 23,496 | +0.16(+8.29%) |
Nov 10, 2004 | 2.002 | 2.050 | 1.935 | 1.954 | 19,405 | -0.01(-0.49%) |
Nov 09, 2004 | 2.002 | 2.002 | 1.954 | 1.964 | 14,685 | -0.04(-1.90%) |
Nov 08, 2004 | 1.954 | 2.002 | 1.935 | 2.002 | 78,252 | +0.13(+7.14%) |
Nov 05, 2004 | 1.907 | 1.926 | 1.869 | 1.869 | 9,021 | +0.00(+0.00%) |
Nov 04, 2004 | 1.821 | 1.954 | 1.821 | 1.869 | 11,328 | -0.04(-2.00%) |
Nov 03, 2004 | 1.907 | 1.992 | 1.897 | 1.907 | 7,028 | -0.05(-2.44%) |
Nov 02, 2004 | 1.983 | 1.983 | 1.954 | 1.954 | 7,552 | +0.02(+0.99%) |
Nov 01, 2004 | 1.821 | 1.935 | 1.802 | 1.935 | 16,573 | +0.01(+0.49%) |
Oct 29, 2004 | 1.859 | 2.002 | 1.792 | 1.926 | 18,566 | +0.07(+3.59%) |
Oct 28, 2004 | 1.973 | 2.002 | 1.840 | 1.859 | 4,090 | -0.04(-2.01%) |
Oct 27, 2004 | 2.002 | 2.012 | 1.821 | 1.897 | 30,734 | -0.01(-0.50%) |
Oct 26, 2004 | 1.935 | 1.935 | 1.907 | 1.907 | 13,321 | -0.03(-1.48%) |
Oct 25, 2004 | 1.935 | 2.050 | 1.935 | 1.935 | 20,769 | +0.03(+1.50%) |
Oct 22, 2004 | 1.897 | 1.907 | 1.897 | 1.907 | 5,769 | -0.01(-0.50%) |
Oct 21, 2004 | 1.916 | 1.916 | 1.916 | 1.916 | 4,195 | +0.00(+0.00%) |
Oct 20, 2004 | 1.897 | 1.916 | 1.897 | 1.916 | 1,678 | +0.11(+6.35%) |
Oct 19, 2004 | 1.792 | 1.840 | 1.792 | 1.802 | 1,048 | -0.04(-2.07%) |
Oct 18, 2004 | 1.811 | 1.916 | 1.783 | 1.840 | 10,909 | -0.07(-3.50%) |
Oct 15, 2004 | 1.811 | 1.907 | 1.811 | 1.907 | 1,993 | +0.00(+0.00%) |
Oct 14, 2004 | 1.916 | 1.916 | 1.907 | 1.907 | 7,237 | +0.00(+0.00%) |
Oct 13, 2004 | 1.897 | 1.916 | 1.897 | 1.907 | 7,657 | +0.04(+1.99%) |
Oct 12, 2004 | 1.869 | 1.907 | 1.811 | 1.869 | 2,622 | -0.07(-3.40%) |
Oct 11, 2004 | 1.916 | 2.002 | 1.907 | 1.935 | 18,566 | -0.02(-0.98%) |
Oct 08, 2004 | 1.907 | 2.002 | 1.907 | 1.954 | 6,083 | +0.05(+2.50%) |
Oct 07, 2004 | 1.954 | 1.992 | 1.802 | 1.907 | 8,181 | -0.07(-3.38%) |
Oct 06, 2004 | 2.040 | 2.040 | 1.973 | 1.973 | 2,832 | +0.09(+4.55%) |
Oct 05, 2004 | 2.069 | 2.069 | 1.888 | 1.888 | 3,671 | -0.11(-5.71%) |
Oct 04, 2004 | 1.869 | 2.193 | 1.869 | 2.002 | 24,021 | +0.14(+7.69%) |
Oct 01, 2004 | 1.859 | 1.887 | 1.783 | 1.859 | 6,608 | -0.14(-7.14%) |
Sep 30, 2004 | 1.764 | 2.002 | 1.735 | 2.002 | 7,132 | +0.20(+11.11%) |
Sep 29, 2004 | 1.706 | 1.811 | 1.668 | 1.802 | 74,371 | +0.13(+8.00%) |
Sep 28, 2004 | 1.754 | 1.754 | 1.668 | 1.668 | 9,965 | -0.05(-2.78%) |
Sep 27, 2004 | 1.716 | 1.716 | 1.716 | 1.716 | 314 | -0.06(-3.23%) |
Sep 24, 2004 | 1.754 | 1.783 | 1.754 | 1.773 | 5,244 | +0.02(+1.09%) |
Sep 23, 2004 | 1.715 | 1.811 | 1.668 | 1.754 | 20,769 | +0.04(+2.22%) |
Sep 22, 2004 | 1.726 | 1.726 | 1.716 | 1.716 | 5,874 | -0.05(-3.02%) |
Sep 21, 2004 | 1.716 | 1.769 | 1.716 | 1.769 | 10,804 | +0.08(+4.86%) |
Sep 20, 2004 | 1.687 | 1.687 | 1.687 | 1.687 | 1,573 | +0.02(+1.14%) |
Sep 17, 2004 | 1.687 | 1.718 | 1.649 | 1.668 | 28,636 | +0.05(+2.94%) |
Sep 16, 2004 | 1.621 | 1.668 | 1.535 | 1.621 | 33,356 | +0.02(+1.19%) |
Sep 15, 2004 | 1.621 | 1.668 | 1.535 | 1.602 | 6,713 | -0.09(-5.19%) |
Sep 14, 2004 | 1.678 | 1.783 | 1.668 | 1.689 | 13,531 | -0.03(-1.56%) |
Sep 13, 2004 | 1.592 | 1.754 | 1.563 | 1.716 | 16,573 | +0.15(+9.76%) |
Sep 10, 2004 | 1.706 | 1.783 | 1.563 | 1.563 | 18,461 | -0.10(-6.29%) |
Sep 09, 2004 | 1.726 | 1.726 | 1.668 | 1.668 | 3,146 | -0.01(-0.57%) |
Sep 08, 2004 | 1.678 | 1.678 | 1.678 | 1.678 | 8,496 | +0.00(+0.00%) |
Sep 07, 2004 | 1.678 | 1.735 | 1.678 | 1.678 | 3,776 | +0.00(+0.00%) |
Sep 03, 2004 | 1.773 | 1.792 | 1.678 | 1.678 | 1,048 | +0.01(+0.57%) |
Sep 02, 2004 | 1.678 | 1.678 | 1.668 | 1.668 | 21,503 | -0.10(-5.91%) |
Sep 01, 2004 | 1.678 | 1.859 | 1.678 | 1.773 | 12,377 | +0.05(+2.76%) |
Aug 31, 2004 | 1.764 | 1.764 | 1.726 | 1.726 | 1,993 | +0.00(+0.00%) |
Aug 30, 2004 | 1.726 | 1.726 | 1.726 | 1.726 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 1.716 | 1.764 | 1.716 | 1.726 | 5,874 | +0.03(+1.69%) |
Aug 26, 2004 | 1.716 | 1.716 | 1.697 | 1.697 | 10,594 | -0.02(-1.11%) |
Aug 25, 2004 | 1.697 | 1.716 | 1.697 | 1.716 | 30,839 | +0.00(+0.00%) |
Aug 24, 2004 | 1.668 | 1.726 | 1.668 | 1.716 | 13,531 | -0.05(-2.70%) |
Aug 23, 2004 | 1.773 | 1.773 | 1.763 | 1.764 | 3,776 | -0.04(-2.12%) |
Aug 20, 2004 | 1.716 | 1.802 | 1.716 | 1.802 | 7,552 | +0.12(+7.32%) |
Aug 19, 2004 | 1.678 | 1.706 | 1.668 | 1.679 | 29,161 | +0.00(+0.06%) |
Aug 18, 2004 | 1.678 | 1.687 | 1.668 | 1.678 | 16,363 | +0.01(+0.57%) |
Aug 17, 2004 | 1.583 | 1.687 | 1.583 | 1.668 | 3,251 | -0.04(-2.23%) |
Aug 16, 2004 | 1.668 | 1.744 | 1.668 | 1.706 | 16,468 | +0.01(+0.56%) |
Aug 13, 2004 | 1.745 | 1.745 | 1.697 | 1.697 | 1,153 | +0.01(+0.56%) |
Aug 12, 2004 | 1.583 | 1.687 | 1.573 | 1.687 | 3,356 | -0.03(-1.67%) |
Aug 11, 2004 | 1.649 | 1.716 | 1.649 | 1.716 | 5,035 | +0.10(+6.51%) |
Aug 10, 2004 | 1.621 | 1.621 | 1.535 | 1.611 | 8,391 | -0.01(-0.59%) |
Aug 09, 2004 | 1.668 | 1.764 | 1.621 | 1.621 | 29,265 | -0.04(-2.30%) |
Aug 06, 2004 | 1.611 | 1.668 | 1.611 | 1.659 | 80,140 | +0.05(+2.96%) |
Aug 05, 2004 | 1.811 | 1.849 | 1.544 | 1.611 | 69,965 | -0.06(-3.43%) |
Aug 04, 2004 | 1.695 | 1.697 | 1.630 | 1.668 | 145,385 | +0.00(+0.00%) |
Aug 03, 2004 | 1.668 | 1.716 | 1.659 | 1.668 | 369,231 | +0.00(+0.00%) |
Aug 02, 2004 | 1.668 | 1.669 | 1.668 | 1.668 | 5,139 | -0.01(-0.62%) |
Jul 30, 2004 | 1.706 | 1.706 | 1.678 | 1.679 | 2,412 | -0.01(-0.51%) |
Jul 29, 2004 | 1.859 | 1.859 | 1.687 | 1.687 | 1,363 | -0.09(-4.89%) |
Jul 28, 2004 | 1.764 | 1.774 | 1.764 | 1.774 | 314 | +0.03(+1.69%) |
Jul 27, 2004 | 1.707 | 1.754 | 1.706 | 1.745 | 5,035 | +0.06(+3.39%) |
Jul 26, 2004 | 1.687 | 1.716 | 1.687 | 1.687 | 6,188 | -0.03(-1.67%) |
Jul 23, 2004 | 1.773 | 1.821 | 1.716 | 1.716 | 9,650 | -0.06(-3.23%) |
Jul 22, 2004 | 1.811 | 1.812 | 1.621 | 1.773 | 16,573 | -0.04(-2.11%) |
Jul 21, 2004 | 1.811 | 1.811 | 1.811 | 1.811 | 2,832 | +0.02(+1.06%) |
Jul 20, 2004 | 1.792 | 1.840 | 1.792 | 1.792 | 7,132 | +0.02(+1.08%) |
Jul 19, 2004 | 1.773 | 1.773 | 1.773 | 1.773 | 2,097 | +0.00(+0.00%) |
Jul 16, 2004 | 1.811 | 1.811 | 1.621 | 1.773 | 18,251 | -0.04(-2.11%) |
Jul 15, 2004 | 1.897 | 1.907 | 1.811 | 1.811 | 8,286 | -0.01(-0.52%) |
Jul 14, 2004 | 1.811 | 1.830 | 1.811 | 1.821 | 23,601 | +0.01(+0.53%) |
Jul 13, 2004 | 1.811 | 1.811 | 1.811 | 1.811 | 9,860 | +0.00(+0.00%) |
Jul 12, 2004 | 1.773 | 1.811 | 1.764 | 1.811 | 7,342 | +0.04(+2.15%) |
Jul 09, 2004 | 1.783 | 1.783 | 1.773 | 1.773 | 6,398 | -0.04(-2.11%) |
Jul 08, 2004 | 1.783 | 1.822 | 1.783 | 1.811 | 314 | -0.03(-1.55%) |
Jul 07, 2004 | 1.821 | 1.868 | 1.811 | 1.840 | 1,048 | -0.02(-1.03%) |
Jul 06, 2004 | 1.859 | 1.859 | 1.811 | 1.859 | 10,489 | -0.05(-2.50%) |
Jul 02, 2004 | 1.811 | 1.907 | 1.811 | 1.907 | 2,622 | +0.05(+2.56%) |
Jul 01, 2004 | 1.773 | 1.926 | 1.773 | 1.859 | 2,727 | -0.03(-1.57%) |
Jun 30, 2004 | 1.830 | 1.889 | 1.830 | 1.889 | 944 | -0.02(-0.95%) |
Jun 29, 2004 | 1.907 | 1.916 | 1.811 | 1.907 | 7,447 | -0.01(-0.50%) |
Jun 28, 2004 | 2.002 | 2.002 | 1.907 | 1.916 | 3,146 | -0.08(-3.83%) |
Jun 25, 2004 | 2.002 | 2.002 | 1.992 | 1.992 | 1,888 | +0.08(+3.98%) |
Jun 24, 2004 | 1.917 | 1.917 | 1.916 | 1.916 | 314 | +0.01(+0.50%) |
Jun 23, 2004 | 1.907 | 1.907 | 1.907 | 1.907 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 1.859 | 2.097 | 1.773 | 1.907 | 2,202 | +0.05(+2.56%) |
Jun 21, 2004 | 1.897 | 2.050 | 1.811 | 1.859 | 2,832 | -0.15(-7.54%) |
Jun 18, 2004 | 2.012 | 2.040 | 2.002 | 2.011 | 1,783 | +0.01(+0.43%) |
Jun 17, 2004 | 2.155 | 2.155 | 2.002 | 2.002 | 1,468 | +0.00(+0.00%) |
Jun 16, 2004 | 2.097 | 2.155 | 1.897 | 2.002 | 17,832 | -0.09(-4.50%) |
Jun 15, 2004 | 1.973 | 2.097 | 1.945 | 2.096 | 19,510 | +0.17(+8.86%) |
Jun 14, 2004 | 2.097 | 2.097 | 1.869 | 1.926 | 48,042 | -0.17(-8.18%) |
Jun 10, 2004 | 2.059 | 2.097 | 2.050 | 2.097 | 15,209 | -0.04(-1.79%) |
Jun 09, 2004 | 2.097 | 2.135 | 2.097 | 2.135 | 4,615 | +0.04(+1.82%) |
Jun 08, 2004 | 2.162 | 2.212 | 2.097 | 2.097 | 16,783 | -0.14(-6.38%) |
Jun 07, 2004 | 2.097 | 2.259 | 2.097 | 2.240 | 25,489 | +0.13(+6.33%) |
Jun 04, 2004 | 2.145 | 2.145 | 2.107 | 2.107 | 2,727 | -0.02(-0.90%) |
Jun 03, 2004 | 2.078 | 2.135 | 2.050 | 2.126 | 10,174 | -0.03(-1.33%) |
Jun 02, 2004 | 2.097 | 2.155 | 2.050 | 2.155 | 3,776 | +0.10(+5.12%) |
Jun 01, 2004 | 2.050 | 2.050 | 2.050 | 2.050 | 1,888 | -0.01(-0.46%) |
May 28, 2004 | 2.059 | 2.060 | 2.050 | 2.059 | 7,447 | -0.01(-0.46%) |
May 27, 2004 | 2.097 | 2.097 | 2.050 | 2.069 | 9,440 | -0.02(-0.91%) |
May 26, 2004 | 2.050 | 2.097 | 2.050 | 2.088 | 8,706 | +0.00(+0.00%) |
May 25, 2004 | 2.059 | 2.088 | 2.059 | 2.088 | 2,517 | +0.00(+0.00%) |
May 24, 2004 | 2.078 | 2.088 | 2.050 | 2.088 | 20,769 | +0.00(+0.00%) |
May 21, 2004 | 2.097 | 2.155 | 2.088 | 2.088 | 4,090 | +0.01(+0.46%) |
May 20, 2004 | 2.088 | 2.126 | 2.078 | 2.078 | 6,923 | +0.00(+0.00%) |
May 19, 2004 | 1.926 | 2.145 | 1.926 | 2.078 | 49,510 | +0.01(+0.46%) |
May 18, 2004 | 2.069 | 2.069 | 2.069 | 2.069 | 1,363 | +0.07(+3.33%) |
May 17, 2004 | 1.945 | 2.097 | 1.945 | 2.002 | 12,063 | -0.07(-3.23%) |
May 14, 2004 | 2.174 | 2.174 | 2.069 | 2.069 | 35,035 | -0.01(-0.46%) |
May 13, 2004 | 2.097 | 2.097 | 1.907 | 2.078 | 59,895 | -0.02(-0.95%) |
May 12, 2004 | 2.050 | 2.098 | 2.050 | 2.098 | 629 | -0.04(-1.74%) |
May 11, 2004 | 2.193 | 2.193 | 2.098 | 2.135 | 2,097 | -0.05(-2.18%) |
May 10, 2004 | 2.116 | 2.383 | 2.088 | 2.183 | 22,867 | +0.19(+9.57%) |
May 07, 2004 | 1.992 | 1.992 | 1.992 | 1.992 | 2,412 | -0.13(-6.28%) |
May 06, 2004 | 2.040 | 2.126 | 2.021 | 2.126 | 7,867 | +0.09(+4.21%) |
May 05, 2004 | 1.908 | 2.145 | 1.908 | 2.040 | 22,867 | -0.07(-3.17%) |
May 04, 2004 | 2.135 | 2.135 | 1.954 | 2.107 | 5,454 | -0.03(-1.34%) |