Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 3.501 | 3.521 | 3.501 | 3.521 | 2,987 | +0.02(+0.57%) |
Aug 30, 2005 | 3.501 | 3.501 | 3.501 | 3.501 | 1,493 | -0.11(-3.17%) |
Aug 29, 2005 | 3.615 | 3.615 | 3.615 | 3.615 | 1,889 | +0.17(+4.85%) |
Aug 26, 2005 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 3.448 | 3.448 | 3.448 | 3.448 | 746 | -0.00(-0.14%) |
Aug 22, 2005 | 3.453 | 3.453 | 3.453 | 3.453 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 3.370 | 3.453 | 3.369 | 3.453 | 4,286 | +0.08(+2.48%) |
Aug 18, 2005 | 3.548 | 3.548 | 3.369 | 3.369 | 9,073 | -0.15(-4.15%) |
Aug 17, 2005 | 3.515 | 3.515 | 3.515 | 3.515 | 1,493 | -0.03(-0.96%) |
Aug 16, 2005 | 3.549 | 3.549 | 3.549 | 3.549 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 3.536 | 3.549 | 3.536 | 3.549 | 4,480 | -0.07(-1.83%) |
Aug 12, 2005 | 3.615 | 3.615 | 3.615 | 3.615 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 3.615 | 3.615 | 3.615 | 3.615 | 1,269 | -0.07(-1.82%) |
Aug 10, 2005 | 3.682 | 3.682 | 3.682 | 3.682 | 1,344 | +0.00(+0.00%) |
Aug 09, 2005 | 3.682 | 3.682 | 3.682 | 3.682 | 1,493 | -0.01(-0.18%) |
Aug 08, 2005 | 3.682 | 3.689 | 3.550 | 3.689 | 14,727 | +0.00(+0.07%) |
Aug 05, 2005 | 3.686 | 3.686 | 3.686 | 3.686 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 3.783 | 3.783 | 3.686 | 3.686 | 8,058 | +0.00(+0.02%) |
Aug 03, 2005 | 3.711 | 3.711 | 3.686 | 3.686 | 1,493 | -0.06(-1.61%) |
Aug 02, 2005 | 3.746 | 3.746 | 3.746 | 3.746 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 3.744 | 3.746 | 3.731 | 3.746 | 10,455 | +0.05(+1.29%) |
Jul 29, 2005 | 3.755 | 3.755 | 3.552 | 3.698 | 13,480 | -0.06(-1.52%) |
Jul 28, 2005 | 3.749 | 3.755 | 3.749 | 3.755 | 1,493 | +0.02(+0.66%) |
Jul 27, 2005 | 3.730 | 3.734 | 3.730 | 3.730 | 2,994 | -0.09(-2.25%) |
Jul 26, 2005 | 3.548 | 3.816 | 3.548 | 3.816 | 7,468 | +0.07(+1.79%) |
Jul 25, 2005 | 3.783 | 3.783 | 3.688 | 3.749 | 2,987 | +0.10(+2.66%) |
Jul 22, 2005 | 3.686 | 3.686 | 3.652 | 3.652 | 1,493 | -0.04(-1.12%) |
Jul 21, 2005 | 3.694 | 3.694 | 3.694 | 3.694 | 5,608 | +0.00(+0.00%) |
Jul 20, 2005 | 3.686 | 3.694 | 3.686 | 3.694 | 3,584 | +0.07(+1.90%) |
Jul 19, 2005 | 3.700 | 3.783 | 3.579 | 3.625 | 8,020 | -0.00(-0.11%) |
Jul 18, 2005 | 3.628 | 3.700 | 3.628 | 3.629 | 4,854 | -0.00(-0.07%) |
Jul 15, 2005 | 3.566 | 3.631 | 3.566 | 3.631 | 2,247 | +0.06(+1.82%) |
Jul 14, 2005 | 3.481 | 3.566 | 3.481 | 3.566 | 10,806 | +0.19(+5.59%) |
Jul 13, 2005 | 3.378 | 3.378 | 3.378 | 3.378 | 8,961 | -0.00(-0.02%) |
Jul 12, 2005 | 3.378 | 3.378 | 3.378 | 3.378 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 3.378 | 3.378 | 3.378 | 3.378 | 746 | -0.01(-0.38%) |
Jul 08, 2005 | 3.337 | 3.546 | 3.297 | 3.391 | 16,504 | -0.01(-0.20%) |
Jul 07, 2005 | 3.398 | 3.398 | 3.398 | 3.398 | 746 | +0.02(+0.59%) |
Jul 06, 2005 | 3.341 | 3.378 | 3.341 | 3.378 | 3,525 | -0.05(-1.58%) |
Jul 05, 2005 | 3.492 | 3.492 | 3.425 | 3.432 | 6,721 | -0.06(-1.80%) |
Jul 01, 2005 | 3.649 | 3.649 | 3.495 | 3.495 | 3,734 | -0.11(-2.97%) |
Jun 30, 2005 | 3.602 | 3.602 | 3.602 | 3.602 | 866 | +0.07(+1.86%) |
Jun 29, 2005 | 3.536 | 3.536 | 3.536 | 3.536 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 3.481 | 3.536 | 3.481 | 3.536 | 5,227 | -0.01(-0.35%) |
Jun 27, 2005 | 3.000 | 3.548 | 3.000 | 3.548 | 20,365 | +0.21(+6.21%) |
Jun 24, 2005 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 3.346 | 3.348 | 3.292 | 3.341 | 15,496 | +0.01(+0.28%) |
Jun 22, 2005 | 3.348 | 3.348 | 3.331 | 3.331 | 4,682 | +0.00(+0.02%) |
Jun 21, 2005 | 3.307 | 3.347 | 3.307 | 3.331 | 32,606 | -0.02(-0.50%) |
Jun 20, 2005 | 3.223 | 3.348 | 3.223 | 3.348 | 21,374 | +0.13(+4.19%) |
Jun 17, 2005 | 3.087 | 3.213 | 3.085 | 3.213 | 3,734 | +0.20(+6.64%) |
Jun 16, 2005 | 3.080 | 3.080 | 3.013 | 3.013 | 26,235 | -0.03(-0.88%) |
Jun 15, 2005 | 3.088 | 3.088 | 3.033 | 3.040 | 11,575 | -0.09(-2.89%) |
Jun 14, 2005 | 3.130 | 3.130 | 3.130 | 3.130 | 1,493 | +0.00(+0.00%) |
Jun 13, 2005 | 3.133 | 3.133 | 3.130 | 3.130 | 1,605 | -0.02(-0.53%) |
Jun 10, 2005 | 3.147 | 3.147 | 3.147 | 3.147 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 3.113 | 3.147 | 3.113 | 3.147 | 17,550 | +0.03(+1.08%) |
Jun 08, 2005 | 3.113 | 3.113 | 3.113 | 3.113 | 2,135 | +0.03(+1.09%) |
Jun 07, 2005 | 3.060 | 3.080 | 3.060 | 3.080 | 2,987 | +0.02(+0.77%) |
Jun 06, 2005 | 3.080 | 3.080 | 3.056 | 3.056 | 7,841 | +0.07(+2.47%) |
Jun 03, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 2.983 | 2.983 | 2.983 | 2.983 | 941 | +0.00(+0.00%) |
May 31, 2005 | 2.979 | 2.983 | 2.979 | 2.983 | 1,867 | +0.01(+0.22%) |
May 27, 2005 | 2.928 | 2.976 | 2.928 | 2.976 | 3,920 | +0.05(+1.60%) |
May 26, 2005 | 2.946 | 2.946 | 2.929 | 2.929 | 17,923 | -0.05(-1.56%) |
May 25, 2005 | 2.975 | 2.975 | 2.975 | 2.975 | 0 | +0.00(+0.00%) |
May 24, 2005 | 2.975 | 2.975 | 2.975 | 2.975 | 746 | -0.00(-0.11%) |
May 23, 2005 | 2.979 | 2.979 | 2.979 | 2.979 | 0 | +0.00(+0.00%) |
May 20, 2005 | 2.979 | 2.979 | 2.979 | 2.979 | 746 | +0.02(+0.52%) |
May 19, 2005 | 2.963 | 2.963 | 2.963 | 2.963 | 746 | +0.05(+1.75%) |
May 18, 2005 | 2.912 | 2.912 | 2.912 | 2.912 | 1,493 | -0.04(-1.47%) |
May 17, 2005 | 2.963 | 2.963 | 2.956 | 2.956 | 1,493 | -0.02(-0.68%) |
May 16, 2005 | 3.014 | 3.015 | 2.976 | 2.976 | 10,612 | -0.08(-2.74%) |
May 13, 2005 | 3.682 | 3.816 | 3.015 | 3.060 | 80,171 | +0.11(+3.82%) |
May 12, 2005 | 2.946 | 2.956 | 2.745 | 2.947 | 51,583 | -0.01(-0.27%) |
May 11, 2005 | 2.956 | 2.956 | 2.955 | 2.955 | 16,728 | -0.00(-0.02%) |
May 10, 2005 | 2.991 | 2.991 | 2.956 | 2.956 | 5,974 | -0.04(-1.19%) |
May 09, 2005 | 2.991 | 2.991 | 2.991 | 2.991 | 746 | +0.02(+0.52%) |
May 06, 2005 | 2.976 | 2.976 | 2.976 | 2.976 | 2,240 | +0.00(+0.11%) |
May 05, 2005 | 2.975 | 2.976 | 2.973 | 2.973 | 3,950 | +0.04(+1.37%) |
May 04, 2005 | 2.932 | 2.932 | 2.932 | 2.932 | 0 | +0.00(+0.00%) |
May 03, 2005 | 2.983 | 2.983 | 2.932 | 2.932 | 2,427 | -0.05(-1.68%) |
May 02, 2005 | 2.986 | 2.986 | 2.973 | 2.983 | 6,235 | -0.00(-0.11%) |
Apr 29, 2005 | 2.986 | 2.986 | 2.957 | 2.986 | 4,630 | -0.00(-0.09%) |
Apr 28, 2005 | 2.981 | 2.989 | 2.956 | 2.989 | 2,240 | +0.02(+0.52%) |
Apr 27, 2005 | 2.981 | 2.981 | 2.973 | 2.973 | 3,174 | -0.01(-0.31%) |
Apr 26, 2005 | 2.951 | 2.983 | 2.942 | 2.983 | 5,974 | +0.13(+4.40%) |
Apr 25, 2005 | 3.080 | 3.080 | 2.845 | 2.857 | 51,620 | -0.22(-7.24%) |
Apr 22, 2005 | 2.946 | 3.135 | 2.925 | 3.080 | 57,505 | +0.30(+10.84%) |
Apr 21, 2005 | 2.913 | 2.913 | 2.778 | 2.778 | 3,734 | -0.04(-1.47%) |
Apr 20, 2005 | 2.946 | 2.946 | 2.820 | 2.820 | 3,734 | -0.13(-4.27%) |
Apr 19, 2005 | 2.712 | 2.946 | 2.712 | 2.946 | 7,841 | -0.07(-2.24%) |
Apr 18, 2005 | 2.979 | 3.023 | 2.979 | 3.013 | 28,327 | +0.03(+1.17%) |
Apr 15, 2005 | 2.903 | 3.013 | 2.903 | 2.979 | 12,292 | +0.08(+2.61%) |
Apr 14, 2005 | 3.011 | 3.011 | 2.865 | 2.903 | 21,650 | -0.04(-1.46%) |
Apr 13, 2005 | 2.946 | 2.946 | 2.946 | 2.946 | 1,493 | +0.07(+2.57%) |
Apr 12, 2005 | 2.845 | 2.872 | 2.845 | 2.872 | 7,998 | +0.06(+2.14%) |
Apr 11, 2005 | 2.812 | 2.812 | 2.812 | 2.812 | 5,974 | +0.00(+0.00%) |
Apr 08, 2005 | 2.812 | 2.812 | 2.812 | 2.812 | 2,987 | +0.03(+1.20%) |
Apr 07, 2005 | 2.778 | 2.778 | 2.778 | 2.778 | 50,970 | -0.00(-0.02%) |
Apr 06, 2005 | 2.779 | 2.779 | 2.779 | 2.779 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 2.778 | 2.815 | 2.778 | 2.779 | 5,974 | +0.01(+0.51%) |
Apr 04, 2005 | 2.777 | 2.778 | 2.765 | 2.765 | 3,734 | -0.01(-0.22%) |
Apr 01, 2005 | 2.771 | 2.771 | 2.771 | 2.771 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 2.811 | 2.811 | 2.758 | 2.771 | 19,678 | +0.02(+0.90%) |
Mar 30, 2005 | 2.843 | 2.843 | 2.746 | 2.746 | 8,961 | -0.07(-2.61%) |
Mar 29, 2005 | 2.825 | 2.827 | 2.820 | 2.820 | 11,949 | -0.13(-4.27%) |
Mar 28, 2005 | 2.946 | 2.946 | 2.946 | 2.946 | 911 | +0.20(+7.32%) |
Mar 24, 2005 | 2.801 | 2.820 | 2.745 | 2.745 | 32,748 | +0.00(+0.00%) |
Mar 23, 2005 | 2.745 | 2.745 | 2.745 | 2.745 | 8,215 | +0.00(+0.00%) |
Mar 22, 2005 | 2.745 | 2.745 | 2.745 | 2.745 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 2.777 | 2.777 | 2.745 | 2.745 | 29,424 | +0.00(+0.00%) |
Mar 18, 2005 | 2.745 | 2.745 | 2.745 | 2.745 | 2,240 | +0.00(+0.00%) |
Mar 17, 2005 | 2.785 | 2.785 | 2.745 | 2.745 | 12,845 | +0.00(+0.00%) |
Mar 16, 2005 | 2.746 | 2.746 | 2.745 | 2.745 | 14,936 | +0.00(+0.00%) |
Mar 15, 2005 | 2.756 | 2.756 | 2.745 | 2.745 | 1,949 | -0.01(-0.37%) |
Mar 14, 2005 | 2.744 | 2.787 | 2.728 | 2.755 | 38,170 | +0.03(+0.98%) |
Mar 11, 2005 | 2.728 | 2.728 | 2.728 | 2.728 | 2,240 | +0.02(+0.62%) |
Mar 10, 2005 | 2.728 | 2.728 | 2.711 | 2.711 | 21,665 | -0.00(-0.09%) |
Mar 09, 2005 | 2.745 | 2.745 | 2.712 | 2.714 | 24,017 | -0.08(-2.72%) |
Mar 08, 2005 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 2.790 | 2.790 | 2.790 | 2.790 | 1,344 | +0.09(+3.20%) |
Mar 03, 2005 | 2.703 | 2.703 | 2.703 | 2.703 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 2.703 | 2.703 | 2.703 | 2.703 | 1,493 | -0.14(-4.81%) |
Mar 01, 2005 | 2.840 | 2.840 | 2.840 | 2.840 | 746 | +0.03(+1.00%) |
Feb 28, 2005 | 2.715 | 2.812 | 2.715 | 2.812 | 3,838 | +0.07(+2.44%) |
Feb 25, 2005 | 2.596 | 2.745 | 2.596 | 2.745 | 2,247 | -0.00(-0.00%) |
Feb 24, 2005 | 2.745 | 2.745 | 2.745 | 2.745 | 1,008 | +0.00(+0.00%) |
Feb 23, 2005 | 2.745 | 2.745 | 2.745 | 2.745 | 746 | +0.00(+0.00%) |
Feb 22, 2005 | 2.745 | 2.745 | 2.745 | 2.745 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 2.629 | 2.745 | 2.629 | 2.745 | 33,928 | +0.14(+5.24%) |
Feb 17, 2005 | 2.608 | 2.608 | 2.608 | 2.608 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 2.608 | 2.608 | 2.608 | 2.608 | 1,493 | -0.04(-1.37%) |
Feb 15, 2005 | 2.645 | 2.645 | 2.645 | 2.645 | 746 | -0.05(-1.86%) |
Feb 14, 2005 | 2.695 | 2.695 | 2.695 | 2.695 | 2,389 | +0.07(+2.55%) |
Feb 11, 2005 | 2.628 | 2.645 | 2.628 | 2.628 | 8,215 | -0.00(-0.00%) |
Feb 10, 2005 | 2.611 | 2.628 | 2.611 | 2.628 | 1,493 | +0.02(+0.67%) |
Feb 09, 2005 | 2.610 | 2.610 | 2.610 | 2.610 | 1,493 | -0.00(-0.03%) |
Feb 08, 2005 | 2.611 | 2.611 | 2.611 | 2.611 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 2.564 | 2.611 | 2.564 | 2.611 | 5,227 | +0.00(+0.04%) |
Feb 04, 2005 | 2.610 | 2.610 | 2.610 | 2.610 | 746 | -0.02(-0.67%) |
Feb 03, 2005 | 2.568 | 2.628 | 2.557 | 2.628 | 11,926 | +0.08(+3.29%) |
Feb 02, 2005 | 2.544 | 2.544 | 2.544 | 2.544 | 4,779 | -0.01(-0.52%) |
Feb 01, 2005 | 2.557 | 2.557 | 2.557 | 2.557 | 746 | -0.09(-3.29%) |
Jan 31, 2005 | 2.645 | 2.645 | 2.644 | 2.645 | 10,343 | -0.01(-0.38%) |
Jan 28, 2005 | 2.577 | 2.655 | 2.577 | 2.655 | 41,000 | +0.08(+3.01%) |
Jan 27, 2005 | 2.578 | 2.578 | 2.577 | 2.577 | 2,315 | +0.02(+0.63%) |
Jan 26, 2005 | 2.577 | 2.577 | 2.561 | 2.561 | 1,777 | -0.01(-0.39%) |
Jan 25, 2005 | 2.561 | 2.571 | 2.544 | 2.571 | 38,386 | +0.03(+1.05%) |
Jan 24, 2005 | 2.494 | 2.571 | 2.494 | 2.544 | 16,460 | +0.00(+0.00%) |
Jan 21, 2005 | 2.544 | 2.627 | 2.544 | 2.544 | 36,624 | +0.00(+0.00%) |
Jan 20, 2005 | 2.511 | 2.544 | 2.494 | 2.544 | 32,718 | +0.02(+0.82%) |
Jan 19, 2005 | 2.511 | 2.523 | 2.511 | 2.523 | 3,958 | +0.00(+0.16%) |
Jan 18, 2005 | 2.464 | 2.544 | 2.464 | 2.519 | 13,898 | +0.00(+0.06%) |
Jan 14, 2005 | 2.464 | 2.520 | 2.464 | 2.518 | 8,215 | -0.02(-0.79%) |
Jan 13, 2005 | 2.494 | 2.538 | 2.494 | 2.538 | 2,987 | +0.06(+2.46%) |
Jan 12, 2005 | 2.477 | 2.477 | 2.420 | 2.477 | 82,457 | +0.01(+0.33%) |
Jan 11, 2005 | 2.444 | 2.476 | 2.444 | 2.469 | 33,017 | -0.01(-0.24%) |
Jan 10, 2005 | 2.544 | 2.544 | 2.470 | 2.475 | 17,528 | -0.00(-0.19%) |
Jan 07, 2005 | 2.477 | 2.493 | 2.343 | 2.480 | 93,741 | +0.17(+7.36%) |
Jan 06, 2005 | 2.343 | 2.343 | 2.310 | 2.310 | 10,940 | -0.10(-4.06%) |
Jan 05, 2005 | 2.410 | 2.410 | 2.317 | 2.407 | 11,949 | -0.05(-2.15%) |
Jan 04, 2005 | 2.477 | 2.477 | 2.444 | 2.460 | 20,881 | -0.00(-0.14%) |
Jan 03, 2005 | 2.477 | 2.529 | 2.464 | 2.464 | 23,898 | -0.02(-0.63%) |
Dec 31, 2004 | 2.479 | 2.479 | 2.479 | 2.479 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 2.583 | 2.602 | 2.470 | 2.479 | 29,873 | +0.01(+0.37%) |
Dec 29, 2004 | 2.511 | 2.543 | 2.470 | 2.470 | 18,670 | -0.07(-2.92%) |
Dec 28, 2004 | 2.565 | 2.589 | 2.544 | 2.545 | 57,505 | -0.08(-3.04%) |
Dec 27, 2004 | 2.624 | 2.624 | 2.624 | 2.624 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 2.624 | 2.624 | 2.624 | 2.624 | 14,936 | +0.01(+0.51%) |
Dec 22, 2004 | 2.611 | 2.611 | 2.611 | 2.611 | 2,987 | +0.03(+1.27%) |
Dec 21, 2004 | 2.578 | 2.578 | 2.578 | 2.578 | 746 | +0.00(+0.00%) |
Dec 20, 2004 | 2.578 | 2.584 | 2.578 | 2.578 | 16,430 | +0.00(+0.00%) |
Dec 17, 2004 | 2.494 | 2.697 | 2.489 | 2.578 | 6,721 | +0.00(+0.03%) |
Dec 16, 2004 | 2.478 | 2.618 | 2.478 | 2.578 | 28,379 | -0.12(-4.49%) |
Dec 15, 2004 | 2.699 | 2.699 | 2.699 | 2.699 | 746 | +0.15(+5.80%) |
Dec 14, 2004 | 2.551 | 2.551 | 2.551 | 2.551 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 2.551 | 2.551 | 2.551 | 2.551 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 2.551 | 2.551 | 2.551 | 2.551 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 2.551 | 2.551 | 2.551 | 2.551 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 2.544 | 2.551 | 2.511 | 2.551 | 9,708 | -0.02(-0.65%) |
Dec 07, 2004 | 2.545 | 2.568 | 2.545 | 2.568 | 1,493 | -0.21(-7.59%) |
Dec 06, 2004 | 2.778 | 2.778 | 2.778 | 2.778 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 2.745 | 2.778 | 2.745 | 2.778 | 3,734 | +0.11(+4.11%) |
Dec 02, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 3,734 | -0.01(-0.20%) |
Dec 01, 2004 | 2.674 | 2.674 | 2.674 | 2.674 | 746 | +0.03(+1.11%) |
Nov 30, 2004 | 2.645 | 2.645 | 2.645 | 2.645 | 746 | +0.00(+0.13%) |
Nov 29, 2004 | 2.548 | 2.641 | 2.548 | 2.641 | 2,240 | +0.10(+3.79%) |
Nov 26, 2004 | 2.545 | 2.545 | 2.545 | 2.545 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 2.545 | 2.545 | 2.545 | 2.545 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 2.545 | 2.545 | 2.545 | 2.545 | 746 | -0.01(-0.37%) |
Nov 22, 2004 | 2.554 | 2.554 | 2.554 | 2.554 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 2.554 | 2.554 | 2.554 | 2.554 | 746 | -0.12(-4.60%) |
Nov 18, 2004 | 2.677 | 2.677 | 2.677 | 2.677 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.677 | 2.677 | 2.677 | 2.677 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 2.457 | 2.677 | 2.457 | 2.677 | 9,708 | +0.10(+3.87%) |
Nov 15, 2004 | 2.562 | 2.578 | 2.457 | 2.578 | 5,974 | +0.01(+0.57%) |
Nov 12, 2004 | 2.645 | 2.645 | 2.563 | 2.563 | 8,215 | -0.08(-3.09%) |
Nov 11, 2004 | 2.645 | 2.645 | 2.645 | 2.645 | 8,215 | -0.03(-1.03%) |
Nov 10, 2004 | 2.645 | 2.678 | 2.524 | 2.672 | 11,202 | +0.01(+0.40%) |
Nov 09, 2004 | 2.708 | 2.708 | 2.457 | 2.661 | 3,734 | -0.02(-0.63%) |
Nov 08, 2004 | 2.511 | 2.678 | 2.511 | 2.678 | 30,619 | +0.07(+2.51%) |
Nov 05, 2004 | 2.578 | 2.631 | 2.578 | 2.612 | 40,328 | +0.05(+1.88%) |
Nov 04, 2004 | 2.452 | 2.564 | 2.452 | 2.564 | 8,215 | +0.23(+9.99%) |
Nov 03, 2004 | 2.314 | 2.584 | 2.314 | 2.331 | 6,721 | -0.20(-7.76%) |
Nov 02, 2004 | 2.410 | 2.527 | 2.410 | 2.527 | 10,455 | +0.17(+7.29%) |
Nov 01, 2004 | 2.356 | 2.356 | 2.356 | 2.356 | 1,493 | -0.09(-3.84%) |
Oct 29, 2004 | 2.460 | 2.460 | 2.448 | 2.450 | 8,961 | +0.11(+4.54%) |
Oct 28, 2004 | 2.477 | 2.477 | 2.343 | 2.343 | 45,556 | -0.06(-2.64%) |
Oct 27, 2004 | 2.477 | 2.485 | 2.407 | 2.407 | 8,961 | -0.04(-1.51%) |
Oct 26, 2004 | 2.444 | 2.444 | 2.444 | 2.444 | 746 | +0.00(+0.00%) |
Oct 25, 2004 | 2.444 | 2.444 | 2.444 | 2.444 | 3,734 | -0.02(-0.71%) |
Oct 22, 2004 | 2.427 | 2.461 | 2.427 | 2.461 | 2,240 | +0.07(+2.83%) |
Oct 21, 2004 | 2.377 | 2.393 | 2.343 | 2.393 | 8,961 | +0.10(+4.38%) |
Oct 20, 2004 | 2.293 | 2.293 | 2.293 | 2.293 | 746 | -0.07(-2.83%) |
Oct 19, 2004 | 2.377 | 2.377 | 2.360 | 2.360 | 2,987 | +0.02(+0.71%) |
Oct 18, 2004 | 2.343 | 2.343 | 2.343 | 2.343 | 2,240 | +0.03(+1.45%) |
Oct 15, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 2.310 | 2.310 | 2.310 | 2.310 | 746 | -0.02(-0.72%) |
Oct 13, 2004 | 2.327 | 2.327 | 2.327 | 2.327 | 1,493 | +0.05(+2.21%) |
Oct 12, 2004 | 2.233 | 2.276 | 2.186 | 2.276 | 29,873 | -0.00(-0.18%) |
Oct 11, 2004 | 2.745 | 2.745 | 2.277 | 2.280 | 67,961 | +0.00(+0.18%) |
Oct 08, 2004 | 2.233 | 2.333 | 2.155 | 2.276 | 51,530 | +0.13(+6.25%) |
Oct 07, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 1,493 | -0.03(-1.54%) |
Oct 06, 2004 | 2.176 | 2.176 | 2.176 | 2.176 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 2.176 | 2.176 | 2.176 | 2.176 | 3,734 | -0.02(-1.10%) |
Oct 04, 2004 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 2.142 | 2.200 | 2.142 | 2.200 | 2,987 | +0.06(+2.69%) |
Sep 30, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 2.142 | 2.142 | 2.142 | 2.142 | 10,455 | +0.00(+0.00%) |
Sep 27, 2004 | 2.142 | 2.187 | 2.142 | 2.142 | 8,961 | +0.07(+3.23%) |
Sep 24, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 5,974 | +0.00(+0.00%) |
Sep 17, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 2,987 | +0.00(+0.00%) |
Sep 16, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 2.075 | 2.075 | 2.075 | 2.075 | 9,708 | -0.21(-9.20%) |
Sep 10, 2004 | 2.075 | 2.286 | 2.071 | 2.286 | 17,923 | +0.20(+9.56%) |
Sep 09, 2004 | 2.075 | 2.086 | 2.059 | 2.086 | 76,923 | -0.00(-0.13%) |
Sep 08, 2004 | 2.089 | 2.090 | 2.075 | 2.089 | 69,454 | -0.02(-0.95%) |
Sep 07, 2004 | 2.109 | 2.109 | 2.109 | 2.109 | 746 | -0.13(-5.80%) |
Sep 03, 2004 | 2.120 | 2.239 | 2.119 | 2.239 | 72,442 | +0.12(+5.62%) |
Sep 02, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |