Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.125 | 3.125 | 3.094 | 3.125 | 4,424 | -0.00(-0.09%) |
Apr 28, 2005 | 3.120 | 3.128 | 3.093 | 3.128 | 2,140 | +0.02(+0.52%) |
Apr 27, 2005 | 3.120 | 3.120 | 3.111 | 3.111 | 3,033 | -0.01(-0.31%) |
Apr 26, 2005 | 3.088 | 3.121 | 3.079 | 3.121 | 5,709 | +0.13(+4.40%) |
Apr 25, 2005 | 3.223 | 3.223 | 2.978 | 2.990 | 49,328 | -0.23(-7.24%) |
Apr 22, 2005 | 3.083 | 3.280 | 3.061 | 3.223 | 54,951 | +0.32(+10.84%) |
Apr 21, 2005 | 3.048 | 3.048 | 2.908 | 2.908 | 3,568 | -0.04(-1.47%) |
Apr 20, 2005 | 3.083 | 3.083 | 2.951 | 2.951 | 3,568 | -0.13(-4.27%) |
Apr 19, 2005 | 2.838 | 3.083 | 2.838 | 3.083 | 7,493 | -0.07(-2.24%) |
Apr 18, 2005 | 3.117 | 3.163 | 3.117 | 3.153 | 27,069 | +0.04(+1.17%) |
Apr 15, 2005 | 3.038 | 3.153 | 3.038 | 3.117 | 11,746 | +0.08(+2.61%) |
Apr 14, 2005 | 3.151 | 3.151 | 2.999 | 3.038 | 20,689 | -0.04(-1.46%) |
Apr 13, 2005 | 3.083 | 3.083 | 3.083 | 3.083 | 1,427 | +0.08(+2.57%) |
Apr 12, 2005 | 2.977 | 3.006 | 2.977 | 3.006 | 7,643 | +0.06(+2.14%) |
Apr 11, 2005 | 2.943 | 2.943 | 2.943 | 2.943 | 5,709 | +0.00(+0.00%) |
Apr 08, 2005 | 2.943 | 2.943 | 2.943 | 2.943 | 2,854 | +0.04(+1.20%) |
Apr 07, 2005 | 2.908 | 2.908 | 2.908 | 2.908 | 48,707 | -0.00(-0.02%) |
Apr 06, 2005 | 2.908 | 2.908 | 2.908 | 2.908 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 2.908 | 2.945 | 2.908 | 2.908 | 5,709 | +0.01(+0.51%) |
Apr 04, 2005 | 2.906 | 2.907 | 2.894 | 2.894 | 3,568 | -0.01(-0.22%) |
Apr 01, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 2.942 | 2.942 | 2.887 | 2.900 | 18,804 | +0.03(+0.90%) |
Mar 30, 2005 | 2.975 | 2.975 | 2.874 | 2.874 | 8,563 | -0.08(-2.61%) |
Mar 29, 2005 | 2.957 | 2.959 | 2.951 | 2.951 | 11,418 | -0.13(-4.27%) |
Mar 28, 2005 | 3.083 | 3.083 | 3.083 | 3.083 | 870 | +0.21(+7.32%) |
Mar 24, 2005 | 2.931 | 2.951 | 2.873 | 2.873 | 31,293 | +0.00(+0.00%) |
Mar 23, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 7,850 | +0.00(+0.00%) |
Mar 22, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 2.906 | 2.906 | 2.873 | 2.873 | 28,118 | +0.00(+0.00%) |
Mar 18, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 2,140 | +0.00(+0.00%) |
Mar 17, 2005 | 2.914 | 2.914 | 2.873 | 2.873 | 12,274 | +0.00(+0.00%) |
Mar 16, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 14,273 | +0.00(+0.00%) |
Mar 15, 2005 | 2.884 | 2.884 | 2.873 | 2.873 | 1,862 | -0.01(-0.37%) |
Mar 14, 2005 | 2.872 | 2.917 | 2.855 | 2.883 | 36,475 | +0.03(+0.98%) |
Mar 11, 2005 | 2.855 | 2.855 | 2.855 | 2.855 | 2,140 | +0.02(+0.62%) |
Mar 10, 2005 | 2.855 | 2.855 | 2.837 | 2.837 | 20,703 | -0.00(-0.09%) |
Mar 09, 2005 | 2.872 | 2.873 | 2.838 | 2.840 | 22,951 | -0.08(-2.72%) |
Mar 08, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 2.920 | 2.920 | 2.920 | 2.920 | 1,284 | +0.09(+3.20%) |
Mar 03, 2005 | 2.829 | 2.829 | 2.829 | 2.829 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 2.829 | 2.829 | 2.829 | 2.829 | 1,427 | -0.14(-4.81%) |
Mar 01, 2005 | 2.972 | 2.972 | 2.972 | 2.972 | 713 | +0.03(+1.00%) |
Feb 28, 2005 | 2.841 | 2.943 | 2.841 | 2.943 | 3,668 | +0.07(+2.44%) |
Feb 25, 2005 | 2.716 | 2.872 | 2.716 | 2.872 | 2,148 | -0.00(-0.00%) |
Feb 24, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 963 | +0.00(+0.00%) |
Feb 23, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 713 | +0.00(+0.00%) |
Feb 22, 2005 | 2.873 | 2.873 | 2.873 | 2.873 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 2.751 | 2.873 | 2.751 | 2.873 | 32,421 | +0.14(+5.24%) |
Feb 17, 2005 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 2.730 | 2.730 | 2.730 | 2.730 | 1,427 | -0.04(-1.37%) |
Feb 15, 2005 | 2.767 | 2.767 | 2.767 | 2.767 | 713 | -0.05(-1.86%) |
Feb 14, 2005 | 2.820 | 2.820 | 2.820 | 2.820 | 2,283 | +0.07(+2.55%) |
Feb 11, 2005 | 2.750 | 2.767 | 2.750 | 2.750 | 7,850 | -0.00(-0.00%) |
Feb 10, 2005 | 2.732 | 2.750 | 2.732 | 2.750 | 1,427 | +0.02(+0.67%) |
Feb 09, 2005 | 2.732 | 2.732 | 2.732 | 2.732 | 1,427 | -0.00(-0.03%) |
Feb 08, 2005 | 2.732 | 2.732 | 2.732 | 2.732 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 2.683 | 2.732 | 2.683 | 2.732 | 4,995 | +0.00(+0.04%) |
Feb 04, 2005 | 2.731 | 2.731 | 2.731 | 2.731 | 713 | -0.02(-0.67%) |
Feb 03, 2005 | 2.687 | 2.750 | 2.676 | 2.750 | 11,397 | +0.09(+3.29%) |
Feb 02, 2005 | 2.662 | 2.662 | 2.662 | 2.662 | 4,567 | -0.01(-0.52%) |
Feb 01, 2005 | 2.676 | 2.676 | 2.676 | 2.676 | 713 | -0.09(-3.29%) |
Jan 31, 2005 | 2.767 | 2.767 | 2.767 | 2.767 | 9,884 | -0.01(-0.38%) |
Jan 28, 2005 | 2.697 | 2.778 | 2.697 | 2.778 | 39,179 | +0.08(+3.01%) |
Jan 27, 2005 | 2.697 | 2.697 | 2.697 | 2.697 | 2,212 | +0.02(+0.63%) |
Jan 26, 2005 | 2.697 | 2.697 | 2.680 | 2.680 | 1,698 | -0.01(-0.39%) |
Jan 25, 2005 | 2.680 | 2.690 | 2.662 | 2.690 | 36,682 | +0.03(+1.05%) |
Jan 24, 2005 | 2.610 | 2.690 | 2.610 | 2.662 | 15,729 | +0.00(+0.00%) |
Jan 21, 2005 | 2.662 | 2.749 | 2.662 | 2.662 | 34,997 | +0.00(+0.00%) |
Jan 20, 2005 | 2.627 | 2.662 | 2.610 | 2.662 | 31,265 | +0.02(+0.82%) |
Jan 19, 2005 | 2.627 | 2.641 | 2.627 | 2.641 | 3,782 | +0.00(+0.16%) |
Jan 18, 2005 | 2.578 | 2.662 | 2.578 | 2.636 | 13,281 | +0.00(+0.06%) |
Jan 14, 2005 | 2.578 | 2.637 | 2.578 | 2.635 | 7,850 | -0.02(-0.79%) |
Jan 13, 2005 | 2.610 | 2.656 | 2.610 | 2.656 | 2,854 | +0.06(+2.46%) |
Jan 12, 2005 | 2.592 | 2.592 | 2.533 | 2.592 | 78,795 | +0.01(+0.33%) |
Jan 11, 2005 | 2.557 | 2.591 | 2.557 | 2.584 | 31,550 | -0.01(-0.24%) |
Jan 10, 2005 | 2.662 | 2.662 | 2.585 | 2.590 | 16,749 | -0.00(-0.19%) |
Jan 07, 2005 | 2.592 | 2.609 | 2.452 | 2.595 | 89,578 | +0.18(+7.36%) |
Jan 06, 2005 | 2.452 | 2.452 | 2.417 | 2.417 | 10,455 | -0.10(-4.06%) |
Jan 05, 2005 | 2.522 | 2.522 | 2.425 | 2.519 | 11,418 | -0.06(-2.15%) |
Jan 04, 2005 | 2.592 | 2.592 | 2.558 | 2.575 | 19,953 | -0.00(-0.14%) |
Jan 03, 2005 | 2.592 | 2.647 | 2.578 | 2.578 | 22,837 | -0.02(-0.63%) |
Dec 31, 2004 | 2.595 | 2.595 | 2.595 | 2.595 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 2.703 | 2.723 | 2.585 | 2.595 | 28,546 | +0.01(+0.37%) |
Dec 29, 2004 | 2.628 | 2.662 | 2.585 | 2.585 | 17,841 | -0.08(-2.92%) |
Dec 28, 2004 | 2.684 | 2.709 | 2.662 | 2.663 | 54,951 | -0.08(-3.04%) |
Dec 27, 2004 | 2.746 | 2.746 | 2.746 | 2.746 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 2.746 | 2.746 | 2.746 | 2.746 | 14,273 | +0.01(+0.51%) |
Dec 22, 2004 | 2.732 | 2.732 | 2.732 | 2.732 | 2,854 | +0.03(+1.27%) |
Dec 21, 2004 | 2.698 | 2.698 | 2.698 | 2.698 | 713 | +0.00(+0.00%) |
Dec 20, 2004 | 2.698 | 2.704 | 2.698 | 2.698 | 15,700 | +0.00(+0.00%) |
Dec 17, 2004 | 2.610 | 2.822 | 2.605 | 2.698 | 6,422 | +0.00(+0.03%) |
Dec 16, 2004 | 2.594 | 2.739 | 2.594 | 2.697 | 27,119 | -0.13(-4.49%) |
Dec 15, 2004 | 2.824 | 2.824 | 2.824 | 2.824 | 713 | +0.15(+5.80%) |
Dec 14, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 2.662 | 2.669 | 2.628 | 2.669 | 9,277 | -0.02(-0.65%) |
Dec 07, 2004 | 2.663 | 2.687 | 2.663 | 2.687 | 1,427 | -0.22(-7.59%) |
Dec 06, 2004 | 2.908 | 2.908 | 2.908 | 2.908 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 2.873 | 2.908 | 2.873 | 2.908 | 3,568 | +0.11(+4.11%) |
Dec 02, 2004 | 2.793 | 2.793 | 2.793 | 2.793 | 3,568 | -0.01(-0.20%) |
Dec 01, 2004 | 2.798 | 2.798 | 2.798 | 2.798 | 713 | +0.03(+1.11%) |
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%) |