Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.810 | 3.070 | 2.750 | 2.800 | 24,493 | -0.04(-1.41%) |
May 27, 2005 | 2.810 | 2.890 | 2.780 | 2.840 | 11,841 | +0.07(+2.53%) |
May 26, 2005 | 2.700 | 2.950 | 2.700 | 2.770 | 32,010 | +0.04(+1.47%) |
May 25, 2005 | 2.700 | 2.790 | 2.700 | 2.730 | 14,387 | -0.02(-0.73%) |
May 24, 2005 | 2.771 | 2.799 | 2.690 | 2.750 | 27,300 | -0.04(-1.43%) |
May 23, 2005 | 2.990 | 2.990 | 2.710 | 2.790 | 33,577 | -0.06(-2.14%) |
May 20, 2005 | 2.860 | 2.980 | 2.851 | 2.851 | 2,430 | -0.06(-2.03%) |
May 19, 2005 | 2.900 | 2.910 | 2.830 | 2.910 | 13,025 | -0.02(-0.82%) |
May 18, 2005 | 2.830 | 3.170 | 2.830 | 2.934 | 52,400 | +0.07(+2.59%) |
May 17, 2005 | 2.850 | 2.870 | 2.820 | 2.860 | 5,405 | +0.01(+0.35%) |
May 16, 2005 | 2.831 | 2.900 | 2.830 | 2.850 | 12,750 | +0.03(+1.06%) |
May 13, 2005 | 2.830 | 2.900 | 2.820 | 2.820 | 13,483 | +0.01(+0.36%) |
May 12, 2005 | 2.860 | 2.925 | 2.800 | 2.810 | 7,950 | -0.10(-3.44%) |
May 11, 2005 | 3.130 | 3.130 | 2.830 | 2.910 | 25,434 | -0.16(-5.21%) |
May 10, 2005 | 2.940 | 3.100 | 2.841 | 3.070 | 48,317 | +0.26(+9.25%) |
May 09, 2005 | 2.830 | 2.950 | 2.610 | 2.810 | 30,787 | +0.07(+2.55%) |
May 06, 2005 | 2.690 | 2.940 | 2.690 | 2.740 | 8,788 | -0.03(-1.08%) |
May 05, 2005 | 2.650 | 2.900 | 2.620 | 2.770 | 22,644 | +0.00(+0.04%) |
May 04, 2005 | 2.590 | 2.790 | 2.560 | 2.769 | 13,727 | +0.17(+6.50%) |
May 03, 2005 | 2.810 | 2.810 | 2.600 | 2.600 | 22,450 | -0.15(-5.45%) |
May 02, 2005 | 2.730 | 2.900 | 2.700 | 2.750 | 15,925 | +0.03(+1.10%) |
Apr 29, 2005 | 2.900 | 2.900 | 2.700 | 2.720 | 21,833 | -0.12(-4.09%) |
Apr 28, 2005 | 2.940 | 2.980 | 2.810 | 2.836 | 40,105 | -0.04(-1.53%) |
Apr 27, 2005 | 2.880 | 2.960 | 2.850 | 2.880 | 16,250 | +0.00(+0.00%) |
Apr 26, 2005 | 2.700 | 2.900 | 2.700 | 2.880 | 38,392 | +0.14(+5.11%) |
Apr 25, 2005 | 2.700 | 2.850 | 2.680 | 2.740 | 24,188 | +0.03(+1.11%) |
Apr 22, 2005 | 2.710 | 3.090 | 2.680 | 2.710 | 62,360 | -0.03(-1.09%) |
Apr 21, 2005 | 2.720 | 2.959 | 2.720 | 2.740 | 33,672 | -0.07(-2.49%) |
Apr 20, 2005 | 2.650 | 2.980 | 2.650 | 2.810 | 64,901 | +0.17(+6.44%) |
Apr 19, 2005 | 2.700 | 2.790 | 2.620 | 2.640 | 106,987 | -0.12(-4.35%) |
Apr 18, 2005 | 3.000 | 3.000 | 2.750 | 2.760 | 73,325 | -0.24(-8.00%) |
Apr 15, 2005 | 3.090 | 3.200 | 2.990 | 3.000 | 83,970 | -0.09(-2.91%) |
Apr 14, 2005 | 3.140 | 3.370 | 3.080 | 3.090 | 88,887 | -0.06(-1.90%) |
Apr 13, 2005 | 3.250 | 3.280 | 3.140 | 3.150 | 60,525 | -0.07(-2.17%) |
Apr 12, 2005 | 3.460 | 3.490 | 3.200 | 3.220 | 78,221 | -0.16(-4.73%) |
Apr 11, 2005 | 3.630 | 3.630 | 3.320 | 3.380 | 66,183 | +0.08(+2.42%) |
Apr 08, 2005 | 3.310 | 3.394 | 3.300 | 3.300 | 20,383 | +0.04(+1.23%) |
Apr 07, 2005 | 3.300 | 3.470 | 3.250 | 3.260 | 33,114 | -0.04(-1.21%) |
Apr 06, 2005 | 3.580 | 3.710 | 3.250 | 3.300 | 54,447 | -0.10(-2.94%) |
Apr 05, 2005 | 3.360 | 3.500 | 3.360 | 3.400 | 53,760 | +0.01(+0.29%) |
Apr 04, 2005 | 3.450 | 3.700 | 3.320 | 3.390 | 90,713 | -0.10(-2.87%) |
Apr 01, 2005 | 3.450 | 3.750 | 3.250 | 3.490 | 99,958 | -0.08(-2.24%) |
Mar 31, 2005 | 3.920 | 4.170 | 3.560 | 3.570 | 168,159 | -0.34(-8.70%) |
Mar 30, 2005 | 3.970 | 4.420 | 3.550 | 3.910 | 758,050 | +0.06(+1.56%) |
Mar 29, 2005 | 4.540 | 4.830 | 3.790 | 3.850 | 980,736 | -0.94(-19.62%) |
Mar 28, 2005 | 3.259 | 6.440 | 3.130 | 4.790 | 6,182,204 | +1.48(+44.71%) |
Mar 24, 2005 | 3.090 | 3.310 | 3.080 | 3.310 | 34,300 | +0.24(+7.82%) |
Mar 23, 2005 | 3.080 | 3.220 | 3.070 | 3.070 | 36,219 | -0.01(-0.32%) |
Mar 22, 2005 | 3.190 | 3.230 | 3.070 | 3.080 | 34,190 | -0.19(-5.81%) |
Mar 21, 2005 | 3.550 | 3.550 | 3.150 | 3.270 | 35,399 | +0.05(+1.55%) |
Mar 18, 2005 | 3.160 | 3.530 | 3.160 | 3.220 | 21,658 | -0.23(-6.67%) |
Mar 17, 2005 | 3.380 | 3.486 | 3.330 | 3.450 | 14,625 | +0.07(+2.07%) |
Mar 16, 2005 | 3.480 | 3.480 | 3.256 | 3.380 | 22,779 | -0.05(-1.37%) |
Mar 15, 2005 | 3.360 | 3.790 | 3.350 | 3.427 | 90,993 | +0.08(+2.30%) |
Mar 14, 2005 | 3.580 | 3.580 | 3.350 | 3.350 | 22,448 | +0.04(+1.21%) |
Mar 11, 2005 | 3.380 | 3.400 | 3.250 | 3.310 | 35,724 | -0.10(-2.93%) |
Mar 10, 2005 | 3.610 | 3.770 | 3.410 | 3.410 | 57,151 | -0.31(-8.33%) |
Mar 09, 2005 | 3.950 | 3.980 | 3.500 | 3.720 | 178,276 | +0.33(+9.73%) |
Mar 08, 2005 | 3.390 | 3.700 | 3.330 | 3.390 | 133,429 | +0.04(+1.19%) |
Mar 07, 2005 | 3.310 | 3.430 | 3.310 | 3.350 | 36,238 | -0.05(-1.47%) |
Mar 04, 2005 | 3.210 | 3.410 | 3.113 | 3.400 | 57,503 | +0.18(+5.59%) |
Mar 03, 2005 | 3.420 | 3.500 | 3.160 | 3.220 | 37,052 | -0.20(-5.85%) |
Mar 02, 2005 | 3.100 | 3.450 | 3.080 | 3.420 | 134,140 | +0.33(+10.68%) |
Mar 01, 2005 | 3.040 | 3.130 | 3.000 | 3.090 | 70,150 | +0.07(+2.32%) |
Feb 28, 2005 | 3.150 | 3.210 | 2.990 | 3.020 | 102,358 | -0.20(-6.21%) |
Feb 25, 2005 | 3.350 | 3.350 | 3.210 | 3.220 | 46,910 | -0.18(-5.29%) |
Feb 24, 2005 | 3.260 | 3.450 | 3.220 | 3.400 | 70,780 | -0.01(-0.29%) |
Feb 23, 2005 | 3.460 | 3.540 | 3.310 | 3.410 | 60,336 | -0.04(-1.16%) |
Feb 22, 2005 | 3.450 | 3.580 | 3.450 | 3.450 | 77,894 | +0.01(+0.29%) |
Feb 18, 2005 | 3.550 | 3.590 | 3.350 | 3.440 | 86,142 | -0.14(-3.91%) |
Feb 17, 2005 | 3.700 | 3.770 | 3.550 | 3.580 | 41,753 | -0.12(-3.24%) |
Feb 16, 2005 | 3.900 | 3.900 | 3.690 | 3.700 | 96,113 | -0.22(-5.61%) |
Feb 15, 2005 | 3.980 | 4.150 | 3.690 | 3.920 | 218,246 | -0.06(-1.51%) |
Feb 14, 2005 | 4.090 | 4.160 | 3.910 | 3.980 | 44,347 | -0.11(-2.69%) |
Feb 11, 2005 | 4.020 | 4.250 | 4.020 | 4.090 | 39,193 | +0.05(+1.24%) |
Feb 10, 2005 | 4.180 | 4.250 | 3.960 | 4.040 | 98,375 | -0.18(-4.27%) |
Feb 09, 2005 | 4.330 | 4.610 | 4.150 | 4.220 | 125,444 | -0.14(-3.21%) |
Feb 08, 2005 | 4.320 | 4.420 | 4.250 | 4.360 | 76,074 | +0.04(+0.93%) |
Feb 07, 2005 | 4.290 | 4.449 | 4.290 | 4.320 | 71,307 | +0.01(+0.23%) |
Feb 04, 2005 | 4.350 | 4.910 | 4.260 | 4.310 | 379,471 | -0.19(-4.22%) |
Feb 03, 2005 | 4.530 | 4.559 | 4.300 | 4.500 | 76,152 | -0.10(-2.17%) |
Feb 02, 2005 | 4.260 | 5.100 | 4.250 | 4.600 | 260,699 | +0.23(+5.26%) |
Feb 01, 2005 | 4.270 | 4.550 | 4.240 | 4.370 | 73,766 | -0.07(-1.58%) |
Jan 31, 2005 | 4.300 | 4.580 | 4.120 | 4.440 | 283,499 | +0.04(+0.91%) |
Jan 28, 2005 | 4.620 | 4.620 | 4.250 | 4.400 | 79,757 | -0.15(-3.30%) |
Jan 27, 2005 | 4.800 | 4.800 | 4.450 | 4.550 | 137,201 | -0.16(-3.40%) |
Jan 26, 2005 | 5.140 | 5.250 | 4.500 | 4.710 | 239,489 | -0.12(-2.48%) |
Jan 25, 2005 | 4.980 | 5.390 | 4.540 | 4.830 | 307,741 | +0.05(+1.05%) |
Jan 24, 2005 | 4.250 | 5.340 | 4.060 | 4.780 | 585,436 | +0.45(+10.39%) |
Jan 21, 2005 | 4.370 | 4.680 | 4.170 | 4.330 | 156,188 | +0.03(+0.67%) |
Jan 20, 2005 | 4.600 | 4.600 | 3.880 | 4.301 | 107,487 | -0.33(-7.11%) |
Jan 19, 2005 | 4.800 | 5.060 | 4.520 | 4.630 | 196,351 | -0.19(-3.94%) |
Jan 18, 2005 | 5.300 | 6.000 | 4.800 | 4.820 | 934,477 | -0.36(-6.95%) |
Jan 14, 2005 | 4.330 | 5.240 | 4.229 | 5.180 | 1,436,968 | +0.94(+22.17%) |
Jan 13, 2005 | 4.140 | 4.352 | 4.100 | 4.240 | 160,434 | +0.07(+1.68%) |
Jan 12, 2005 | 4.250 | 4.660 | 4.030 | 4.170 | 293,292 | -0.27(-6.08%) |
Jan 11, 2005 | 5.050 | 5.369 | 4.370 | 4.440 | 509,898 | -0.84(-15.91%) |
Jan 10, 2005 | 5.640 | 5.900 | 5.260 | 5.280 | 596,126 | -0.32(-5.71%) |
Jan 07, 2005 | 5.850 | 6.128 | 5.530 | 5.600 | 348,135 | -0.25(-4.27%) |
Jan 06, 2005 | 6.190 | 6.349 | 5.830 | 5.850 | 351,661 | -0.45(-7.14%) |
Jan 05, 2005 | 6.250 | 6.870 | 6.120 | 6.300 | 1,071,930 | -0.43(-6.39%) |
Jan 04, 2005 | 5.910 | 6.750 | 5.530 | 6.730 | 2,812,635 | +0.76(+12.73%) |
Jan 03, 2005 | 6.780 | 6.780 | 5.800 | 5.970 | 1,386,740 | -0.90(-13.10%) |
Dec 31, 2004 | 7.160 | 7.300 | 6.775 | 6.870 | 2,067,400 | -0.65(-8.64%) |
Dec 30, 2004 | 7.500 | 7.750 | 7.030 | 7.520 | 5,085,800 | +0.45(+6.36%) |
Dec 29, 2004 | 7.290 | 7.460 | 6.540 | 7.070 | 7,479,900 | +0.80(+12.76%) |
Dec 28, 2004 | 7.240 | 9.190 | 6.200 | 6.270 | 28,020,900 | -0.48(-7.11%) |
Dec 27, 2004 | 2.520 | 6.820 | 2.520 | 6.750 | 12,586,900 | +4.27(+172.18%) |
Dec 23, 2004 | 2.450 | 2.480 | 2.370 | 2.480 | 8,800 | +0.12(+5.08%) |
Dec 22, 2004 | 2.380 | 2.390 | 2.350 | 2.360 | 13,400 | -0.03(-1.26%) |
Dec 21, 2004 | 2.360 | 2.390 | 2.330 | 2.390 | 7,300 | +0.11(+4.82%) |
Dec 20, 2004 | 2.370 | 2.370 | 2.280 | 2.280 | 6,500 | -0.10(-4.20%) |
Dec 17, 2004 | 2.450 | 2.450 | 2.250 | 2.380 | 26,000 | +0.06(+2.59%) |
Dec 16, 2004 | 2.270 | 2.379 | 2.270 | 2.320 | 3,800 | -0.03(-1.32%) |
Dec 15, 2004 | 2.250 | 2.400 | 2.250 | 2.351 | 1,200 | -0.05(-2.04%) |
Dec 14, 2004 | 2.280 | 2.400 | 2.250 | 2.400 | 10,300 | +0.07(+3.00%) |
Dec 13, 2004 | 2.250 | 2.400 | 2.250 | 2.330 | 27,700 | +0.01(+0.43%) |
Dec 10, 2004 | 2.260 | 2.320 | 2.260 | 2.320 | 3,100 | +0.00(+0.00%) |
Dec 09, 2004 | 2.330 | 2.330 | 2.260 | 2.320 | 5,000 | +0.00(+0.04%) |
Dec 08, 2004 | 2.280 | 2.329 | 2.250 | 2.319 | 2,400 | +0.04(+1.71%) |
Dec 07, 2004 | 2.290 | 2.360 | 2.250 | 2.280 | 18,500 | -0.09(-3.80%) |
Dec 06, 2004 | 2.320 | 2.450 | 2.200 | 2.370 | 52,100 | +0.05(+2.16%) |
Dec 03, 2004 | 2.290 | 2.410 | 2.289 | 2.320 | 8,200 | -0.11(-4.53%) |
Dec 02, 2004 | 2.260 | 2.460 | 2.260 | 2.430 | 12,500 | +0.09(+3.85%) |
Dec 01, 2004 | 2.590 | 2.590 | 2.260 | 2.340 | 35,500 | -0.10(-4.10%) |
Nov 30, 2004 | 2.411 | 2.590 | 2.411 | 2.440 | 16,600 | +0.01(+0.41%) |
Nov 29, 2004 | 2.630 | 2.630 | 2.400 | 2.430 | 46,600 | -0.18(-6.90%) |
Nov 26, 2004 | 2.500 | 3.330 | 2.440 | 2.610 | 384,000 | +0.21(+8.75%) |
Nov 24, 2004 | 2.510 | 2.510 | 2.400 | 2.400 | 24,800 | +0.09(+3.90%) |
Nov 23, 2004 | 2.359 | 2.460 | 2.310 | 2.310 | 8,500 | -0.04(-1.70%) |
Nov 22, 2004 | 2.310 | 2.580 | 2.300 | 2.350 | 12,100 | -0.04(-1.67%) |
Nov 19, 2004 | 2.410 | 2.420 | 2.340 | 2.390 | 15,000 | -0.11(-4.40%) |
Nov 18, 2004 | 2.440 | 2.620 | 2.420 | 2.500 | 50,000 | +0.08(+3.31%) |
Nov 17, 2004 | 2.280 | 2.450 | 2.260 | 2.420 | 21,300 | +0.16(+7.08%) |
Nov 16, 2004 | 2.330 | 2.330 | 2.150 | 2.260 | 14,900 | -0.04(-1.74%) |
Nov 15, 2004 | 2.360 | 2.540 | 2.300 | 2.300 | 23,300 | -0.05(-2.13%) |
Nov 12, 2004 | 2.350 | 2.500 | 2.320 | 2.350 | 29,100 | +0.04(+1.73%) |
Nov 11, 2004 | 2.230 | 3.090 | 2.230 | 2.310 | 494,800 | +0.15(+6.94%) |
Nov 10, 2004 | 2.290 | 2.300 | 2.160 | 2.160 | 31,800 | -0.00(-0.05%) |
Nov 09, 2004 | 2.161 | 2.161 | 2.161 | 2.161 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 2.200 | 2.200 | 2.161 | 2.161 | 700 | -0.04(-1.77%) |
Nov 05, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 400 | -0.04(-1.79%) |
Nov 04, 2004 | 2.191 | 2.240 | 2.150 | 2.240 | 1,200 | -0.18(-7.44%) |
Nov 03, 2004 | 2.260 | 2.600 | 2.211 | 2.420 | 15,100 | +0.23(+10.50%) |
Nov 02, 2004 | 2.260 | 2.270 | 2.190 | 2.190 | 2,300 | -0.06(-2.67%) |
Nov 01, 2004 | 2.160 | 2.300 | 2.160 | 2.250 | 2,000 | +0.13(+6.13%) |
Oct 29, 2004 | 2.070 | 2.120 | 2.070 | 2.120 | 1,200 | +0.03(+1.44%) |
Oct 28, 2004 | 2.140 | 2.180 | 2.080 | 2.090 | 3,500 | -0.05(-2.34%) |
Oct 27, 2004 | 2.250 | 2.250 | 2.060 | 2.140 | 25,200 | -0.05(-2.28%) |
Oct 26, 2004 | 2.220 | 2.220 | 2.160 | 2.190 | 7,600 | -0.09(-3.95%) |
Oct 25, 2004 | 2.270 | 2.350 | 2.210 | 2.280 | 5,100 | +0.02(+0.88%) |
Oct 22, 2004 | 2.320 | 2.320 | 2.260 | 2.260 | 4,300 | -0.06(-2.59%) |
Oct 21, 2004 | 2.280 | 2.320 | 2.280 | 2.320 | 5,300 | +0.13(+5.98%) |
Oct 20, 2004 | 2.171 | 2.239 | 2.110 | 2.189 | 14,200 | -0.06(-2.71%) |
Oct 19, 2004 | 2.160 | 2.250 | 2.160 | 2.250 | 1,400 | +0.01(+0.45%) |
Oct 18, 2004 | 2.301 | 2.320 | 2.190 | 2.240 | 16,100 | -0.02(-0.88%) |
Oct 15, 2004 | 2.690 | 2.790 | 2.250 | 2.260 | 15,400 | -0.29(-11.37%) |
Oct 14, 2004 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 2.550 | 2.550 | 2.550 | 2.550 | 600 | -0.13(-4.82%) |
Oct 12, 2004 | 2.400 | 2.679 | 2.400 | 2.679 | 600 | -0.03(-1.11%) |
Oct 11, 2004 | 2.709 | 2.709 | 2.709 | 2.709 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.709 | 2.709 | 2.709 | 2.709 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 2.650 | 2.709 | 2.450 | 2.709 | 6,500 | -0.02(-0.73%) |
Oct 06, 2004 | 2.750 | 2.750 | 2.660 | 2.729 | 10,900 | -0.04(-1.44%) |
Oct 05, 2004 | 2.760 | 2.770 | 2.760 | 2.769 | 4,200 | +0.07(+2.56%) |
Oct 04, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 2.750 | 2.750 | 2.630 | 2.700 | 11,500 | +0.05(+1.89%) |
Sep 30, 2004 | 2.660 | 2.660 | 2.640 | 2.650 | 700 | -0.01(-0.38%) |
Sep 29, 2004 | 2.860 | 2.900 | 2.660 | 2.660 | 11,700 | -0.24(-8.28%) |
Sep 28, 2004 | 2.610 | 2.900 | 2.610 | 2.900 | 8,100 | +0.13(+4.73%) |
Sep 27, 2004 | 2.560 | 2.769 | 2.560 | 2.769 | 2,400 | -0.03(-1.11%) |
Sep 24, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.651 | 2.800 | 2.651 | 2.800 | 500 | +0.02(+0.72%) |
Sep 22, 2004 | 2.830 | 2.830 | 2.650 | 2.780 | 1,100 | +0.01(+0.36%) |
Sep 21, 2004 | 2.740 | 2.770 | 2.580 | 2.770 | 8,200 | +0.04(+1.47%) |
Sep 20, 2004 | 2.730 | 2.740 | 2.710 | 2.730 | 5,800 | +0.02(+0.74%) |
Sep 17, 2004 | 2.621 | 2.730 | 2.590 | 2.710 | 9,500 | +0.04(+1.50%) |
Sep 16, 2004 | 2.310 | 2.740 | 2.310 | 2.670 | 5,265 | +0.01(+0.38%) |
Sep 15, 2004 | 2.570 | 2.740 | 2.570 | 2.660 | 1,900 | +0.09(+3.50%) |
Sep 14, 2004 | 2.640 | 2.710 | 2.470 | 2.570 | 10,400 | -0.11(-4.14%) |
Sep 13, 2004 | 2.620 | 2.710 | 2.460 | 2.681 | 15,200 | +0.18(+7.24%) |
Sep 10, 2004 | 2.620 | 2.700 | 2.499 | 2.500 | 3,400 | -0.13(-4.94%) |
Sep 09, 2004 | 2.560 | 2.630 | 2.550 | 2.630 | 4,500 | +0.01(+0.38%) |
Sep 08, 2004 | 2.640 | 2.680 | 2.540 | 2.620 | 16,000 | -0.02(-0.76%) |
Sep 07, 2004 | 2.530 | 2.680 | 2.510 | 2.640 | 19,300 | +0.13(+5.18%) |
Sep 03, 2004 | 2.020 | 2.650 | 2.020 | 2.510 | 7,000 | -0.11(-4.20%) |
Sep 02, 2004 | 2.510 | 2.660 | 2.510 | 2.620 | 18,000 | -0.02(-0.76%) |
Sep 01, 2004 | 2.580 | 2.640 | 2.500 | 2.640 | 8,500 | +0.07(+2.72%) |
Aug 31, 2004 | 2.430 | 2.570 | 2.430 | 2.570 | 20,600 | +0.17(+7.08%) |
Aug 30, 2004 | 2.370 | 2.400 | 2.320 | 2.400 | 23,100 | +0.02(+0.84%) |
Aug 27, 2004 | 2.160 | 2.490 | 2.160 | 2.380 | 92,500 | +0.23(+10.70%) |
Aug 26, 2004 | 2.159 | 2.160 | 2.110 | 2.150 | 2,400 | +0.01(+0.47%) |
Aug 25, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 2.040 | 2.140 | 2.040 | 2.140 | 1,000 | +0.11(+5.37%) |
Aug 23, 2004 | 2.031 | 2.031 | 2.031 | 2.031 | 200 | +0.00(+0.05%) |
Aug 20, 2004 | 2.030 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 2.060 | 2.060 | 2.030 | 2.030 | 4,300 | -0.01(-0.49%) |
Aug 18, 2004 | 2.040 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 2.040 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 2.050 | 2.100 | 2.040 | 2.040 | 10,600 | -0.04(-1.92%) |
Aug 13, 2004 | 2.080 | 2.080 | 2.070 | 2.080 | 800 | +0.04(+1.96%) |
Aug 12, 2004 | 2.020 | 2.080 | 2.020 | 2.040 | 1,800 | +0.01(+0.49%) |
Aug 11, 2004 | 2.031 | 2.050 | 2.030 | 2.030 | 1,400 | +0.00(+0.00%) |
Aug 10, 2004 | 2.030 | 2.030 | 2.030 | 2.030 | 1,000 | -0.05(-2.40%) |
Aug 09, 2004 | 2.100 | 2.100 | 2.080 | 2.080 | 2,700 | +0.00(+0.00%) |
Aug 06, 2004 | 2.080 | 2.180 | 2.080 | 2.080 | 2,600 | +0.00(+0.00%) |
Aug 05, 2004 | 2.042 | 2.100 | 2.040 | 2.080 | 4,700 | +0.02(+0.97%) |
Aug 04, 2004 | 2.060 | 2.060 | 2.060 | 2.060 | 1,200 | -0.03(-1.44%) |
Aug 03, 2004 | 2.090 | 2.090 | 2.090 | 2.090 | 500 | +0.02(+0.97%) |
Aug 02, 2004 | 2.060 | 2.070 | 2.060 | 2.070 | 3,000 | +0.01(+0.49%) |
Jul 30, 2004 | 2.150 | 2.220 | 2.060 | 2.060 | 3,800 | -0.02(-0.96%) |
Jul 29, 2004 | 2.130 | 2.200 | 2.080 | 2.080 | 4,000 | -0.07(-3.26%) |
Jul 28, 2004 | 2.081 | 2.170 | 2.080 | 2.150 | 3,400 | +0.04(+1.85%) |
Jul 27, 2004 | 2.160 | 2.220 | 2.080 | 2.111 | 11,200 | -0.07(-3.12%) |
Jul 26, 2004 | 2.199 | 2.199 | 2.179 | 2.179 | 300 | +0.01(+0.37%) |
Jul 23, 2004 | 2.170 | 2.171 | 2.170 | 2.171 | 300 | +0.01(+0.51%) |
Jul 22, 2004 | 2.190 | 2.210 | 2.159 | 2.160 | 9,100 | -0.04(-1.82%) |
Jul 21, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 2.180 | 2.290 | 2.170 | 2.200 | 5,700 | -0.05(-2.22%) |
Jul 19, 2004 | 2.230 | 2.250 | 2.160 | 2.250 | 20,800 | +0.09(+4.17%) |
Jul 16, 2004 | 2.260 | 2.260 | 2.160 | 2.160 | 11,700 | -0.10(-4.42%) |
Jul 15, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 300 | +0.00(+0.00%) |
Jul 14, 2004 | 2.290 | 2.290 | 2.220 | 2.260 | 500 | -0.04(-1.74%) |
Jul 13, 2004 | 2.290 | 2.312 | 2.241 | 2.300 | 5,100 | +0.00(+0.00%) |
Jul 12, 2004 | 2.260 | 2.300 | 2.240 | 2.300 | 1,900 | +0.08(+3.56%) |
Jul 09, 2004 | 2.270 | 2.280 | 2.200 | 2.221 | 4,200 | -0.04(-1.73%) |
Jul 08, 2004 | 2.290 | 2.300 | 2.150 | 2.260 | 2,800 | -0.02(-0.88%) |
Jul 07, 2004 | 2.280 | 2.280 | 2.280 | 2.280 | 200 | +0.06(+2.70%) |
Jul 06, 2004 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 2.309 | 2.309 | 2.220 | 2.220 | 700 | -0.03(-1.33%) |
Jul 01, 2004 | 2.250 | 2.250 | 2.240 | 2.250 | 1,300 | -0.03(-1.32%) |
Jun 30, 2004 | 2.280 | 2.280 | 2.280 | 2.280 | 1,500 | -0.01(-0.44%) |
Jun 29, 2004 | 2.290 | 2.290 | 2.290 | 2.290 | 500 | +0.00(+0.00%) |
Jun 28, 2004 | 2.340 | 2.340 | 2.290 | 2.290 | 300 | +0.09(+4.09%) |
Jun 25, 2004 | 2.200 | 2.250 | 2.200 | 2.200 | 4,700 | -0.04(-1.79%) |
Jun 24, 2004 | 2.240 | 2.240 | 2.230 | 2.240 | 800 | +0.01(+0.45%) |
Jun 23, 2004 | 2.230 | 2.230 | 2.229 | 2.230 | 1,700 | +0.03(+1.36%) |
Jun 22, 2004 | 2.210 | 2.230 | 2.200 | 2.200 | 8,500 | -0.01(-0.45%) |
Jun 21, 2004 | 2.200 | 2.240 | 2.200 | 2.210 | 7,700 | +0.01(+0.45%) |
Jun 18, 2004 | 2.240 | 2.240 | 2.200 | 2.200 | 8,200 | -0.02(-0.90%) |
Jun 17, 2004 | 2.220 | 2.220 | 2.181 | 2.220 | 7,200 | +0.00(+0.00%) |
Jun 16, 2004 | 2.180 | 2.220 | 2.160 | 2.220 | 5,100 | +0.00(+0.00%) |
Jun 15, 2004 | 2.180 | 2.220 | 2.180 | 2.220 | 600 | +0.00(+0.00%) |
Jun 14, 2004 | 2.220 | 2.220 | 2.180 | 2.220 | 3,400 | -0.02(-0.89%) |
Jun 10, 2004 | 2.240 | 2.240 | 2.180 | 2.240 | 6,100 | +0.00(+0.00%) |
Jun 09, 2004 | 2.240 | 2.240 | 2.240 | 2.240 | 500 | +0.02(+0.90%) |
Jun 08, 2004 | 2.220 | 2.220 | 2.220 | 2.220 | 1,000 | +0.00(+0.00%) |
Jun 07, 2004 | 2.230 | 2.270 | 2.180 | 2.220 | 4,800 | +0.02(+0.91%) |
Jun 04, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 2.210 | 2.250 | 2.150 | 2.200 | 10,600 | -0.03(-1.35%) |
Jun 02, 2004 | 2.300 | 2.300 | 2.230 | 2.230 | 800 | -0.01(-0.45%) |