Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.769 | 1.791 | 1.769 | 1.791 | 9,495 | +0.02(+1.37%) |
Jan 28, 2005 | 1.767 | 1.767 | 1.767 | 1.767 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 1.771 | 1.773 | 1.718 | 1.767 | 3,798 | -0.00(-0.13%) |
Jan 26, 2005 | 1.778 | 1.784 | 1.756 | 1.769 | 9,450 | -0.01(-0.50%) |
Jan 25, 2005 | 1.591 | 1.778 | 1.591 | 1.778 | 9,510 | +0.12(+6.95%) |
Jan 24, 2005 | 1.778 | 1.778 | 1.662 | 1.662 | 966 | -0.15(-8.22%) |
Jan 21, 2005 | 1.698 | 1.811 | 1.689 | 1.811 | 6,600 | +0.03(+1.87%) |
Jan 20, 2005 | 1.767 | 1.778 | 1.756 | 1.778 | 13,401 | +0.00(+0.00%) |
Jan 19, 2005 | 1.776 | 1.789 | 1.753 | 1.778 | 26,046 | -0.02(-1.23%) |
Jan 18, 2005 | 1.778 | 1.800 | 1.762 | 1.800 | 26,112 | -0.04(-2.29%) |
Jan 14, 2005 | 1.776 | 1.842 | 1.709 | 1.842 | 6,450 | +0.07(+3.75%) |
Jan 13, 2005 | 1.640 | 1.776 | 1.640 | 1.776 | 5,550 | +0.04(+2.17%) |
Jan 12, 2005 | 1.489 | 1.738 | 1.489 | 1.738 | 7,275 | +0.07(+4.27%) |
Jan 11, 2005 | 1.444 | 1.667 | 1.444 | 1.667 | 14,757 | +0.00(+0.15%) |
Jan 10, 2005 | 1.589 | 1.664 | 1.589 | 1.664 | 34,053 | +0.11(+6.83%) |
Jan 07, 2005 | 1.611 | 1.611 | 1.558 | 1.558 | 2,700 | -0.04(-2.64%) |
Jan 06, 2005 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 1.567 | 1.600 | 1.556 | 1.600 | 12,387 | +0.02(+1.27%) |
Jan 04, 2005 | 1.549 | 1.611 | 1.544 | 1.580 | 12,609 | +0.09(+6.12%) |
Jan 03, 2005 | 1.509 | 1.556 | 1.393 | 1.489 | 12,603 | -0.04(-2.90%) |
Dec 31, 2004 | 1.536 | 1.800 | 1.511 | 1.533 | 141,300 | -0.00(-0.15%) |
Dec 30, 2004 | 1.511 | 1.544 | 1.489 | 1.536 | 15,600 | +0.02(+1.47%) |
Dec 29, 2004 | 1.462 | 1.513 | 1.462 | 1.513 | 2,700 | +0.06(+4.27%) |
Dec 28, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 12,600 | -0.08(-5.35%) |
Dec 23, 2004 | 1.434 | 1.533 | 1.434 | 1.533 | 6,900 | -0.00(-0.15%) |
Dec 22, 2004 | 1.407 | 1.536 | 1.407 | 1.536 | 900 | +0.03(+1.77%) |
Dec 21, 2004 | 1.490 | 1.524 | 1.490 | 1.509 | 8,400 | +0.03(+2.26%) |
Dec 20, 2004 | 1.453 | 1.504 | 1.453 | 1.476 | 9,600 | +0.02(+1.37%) |
Dec 17, 2004 | 1.444 | 1.469 | 1.408 | 1.456 | 24,900 | -0.02(-1.49%) |
Dec 16, 2004 | 1.535 | 1.535 | 1.478 | 1.478 | 900 | +0.00(+0.14%) |
Dec 15, 2004 | 1.531 | 1.531 | 1.444 | 1.476 | 51,300 | +0.03(+2.15%) |
Dec 14, 2004 | 1.536 | 1.536 | 1.444 | 1.444 | 11,700 | +0.04(+2.52%) |
Dec 13, 2004 | 1.402 | 1.500 | 1.402 | 1.409 | 85,800 | +0.01(+0.64%) |
Dec 10, 2004 | 1.389 | 1.413 | 1.362 | 1.400 | 67,800 | +0.02(+1.29%) |
Dec 09, 2004 | 1.524 | 1.524 | 1.382 | 1.382 | 56,400 | -0.01(-0.80%) |
Dec 08, 2004 | 1.289 | 1.456 | 1.278 | 1.393 | 78,900 | +0.07(+5.20%) |
Dec 07, 2004 | 1.369 | 1.391 | 1.264 | 1.324 | 106,800 | -0.05(-3.40%) |
Dec 06, 2004 | 1.444 | 1.487 | 1.367 | 1.371 | 54,600 | -0.02(-1.28%) |
Dec 03, 2004 | 1.389 | 1.389 | 1.389 | 1.389 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.391 | 1.402 | 1.389 | 1.389 | 1,800 | -0.00(-0.32%) |
Dec 01, 2004 | 1.289 | 1.440 | 1.289 | 1.393 | 6,900 | +0.03(+2.45%) |
Nov 30, 2004 | 1.444 | 1.444 | 1.347 | 1.360 | 64,800 | +0.04(+2.86%) |
Nov 29, 2004 | 1.367 | 1.407 | 1.316 | 1.322 | 9,600 | -0.04(-2.94%) |
Nov 26, 2004 | 1.289 | 1.440 | 1.289 | 1.362 | 14,100 | -0.08(-5.55%) |
Nov 24, 2004 | 1.467 | 1.513 | 1.420 | 1.442 | 7,800 | -0.08(-5.39%) |
Nov 23, 2004 | 1.467 | 1.524 | 1.467 | 1.524 | 2,100 | +0.01(+0.73%) |
Nov 22, 2004 | 1.487 | 1.613 | 1.424 | 1.513 | 14,400 | +0.10(+7.24%) |
Nov 19, 2004 | 1.411 | 1.411 | 1.411 | 1.411 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 1.293 | 1.533 | 1.293 | 1.411 | 94,200 | -0.05(-3.20%) |
Nov 17, 2004 | 1.389 | 1.469 | 1.389 | 1.458 | 9,600 | -0.01(-0.76%) |
Nov 16, 2004 | 1.398 | 1.480 | 1.398 | 1.469 | 21,900 | +0.02(+1.69%) |
Nov 15, 2004 | 1.431 | 1.476 | 1.373 | 1.444 | 42,300 | +0.01(+0.78%) |
Nov 12, 2004 | 1.333 | 1.433 | 1.333 | 1.433 | 18,600 | +0.01(+0.47%) |
Nov 11, 2004 | 1.384 | 1.427 | 1.316 | 1.427 | 36,600 | +0.03(+2.23%) |
Nov 10, 2004 | 1.527 | 1.527 | 1.396 | 1.396 | 9,000 | -0.10(-6.82%) |
Nov 09, 2004 | 1.444 | 1.607 | 1.353 | 1.498 | 30,600 | -0.01(-0.59%) |
Nov 08, 2004 | 1.533 | 1.556 | 1.507 | 1.507 | 9,600 | -0.04(-2.59%) |
Nov 05, 2004 | 1.560 | 1.560 | 1.522 | 1.547 | 28,200 | -0.05(-3.20%) |
Nov 04, 2004 | 1.611 | 1.627 | 1.578 | 1.598 | 7,500 | +0.01(+0.56%) |
Nov 03, 2004 | 1.678 | 1.678 | 1.569 | 1.589 | 9,600 | -0.06(-3.90%) |
Nov 02, 2004 | 1.556 | 1.667 | 1.556 | 1.653 | 34,500 | +0.10(+6.44%) |
Nov 01, 2004 | 1.513 | 1.553 | 1.471 | 1.553 | 2,100 | +0.09(+6.07%) |
Oct 29, 2004 | 1.556 | 1.556 | 1.398 | 1.464 | 37,500 | -0.09(-5.86%) |
Oct 28, 2004 | 1.556 | 1.556 | 1.556 | 1.556 | 2,100 | +0.00(+0.00%) |
Oct 27, 2004 | 1.433 | 1.556 | 1.433 | 1.556 | 3,900 | +0.13(+8.86%) |
Oct 26, 2004 | 1.378 | 1.429 | 1.378 | 1.429 | 11,400 | +0.05(+3.54%) |
Oct 25, 2004 | 1.380 | 1.380 | 1.380 | 1.380 | 3,000 | -0.01(-0.96%) |
Oct 22, 2004 | 1.456 | 1.456 | 1.393 | 1.393 | 2,700 | -0.13(-8.47%) |
Oct 21, 2004 | 1.518 | 1.553 | 1.504 | 1.522 | 3,900 | +0.02(+1.47%) |
Oct 20, 2004 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 1.500 | 1.500 | 1.500 | 1.500 | 300 | +0.06(+3.86%) |
Oct 18, 2004 | 1.444 | 1.444 | 1.444 | 1.444 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 1.480 | 1.480 | 1.444 | 1.444 | 2,700 | -0.05(-3.58%) |
Oct 14, 2004 | 1.444 | 1.500 | 1.444 | 1.498 | 1,200 | -0.06(-3.70%) |
Oct 13, 2004 | 1.407 | 1.604 | 1.407 | 1.556 | 17,100 | -0.05(-2.91%) |
Oct 12, 2004 | 1.556 | 1.602 | 1.556 | 1.602 | 19,200 | +0.05(+3.00%) |
Oct 11, 2004 | 1.398 | 1.602 | 1.398 | 1.556 | 51,600 | +0.18(+13.25%) |
Oct 08, 2004 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 1.374 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 1.374 | 1.374 | 1.374 | 1.374 | 300 | +0.00(+0.02%) |
Oct 05, 2004 | 1.373 | 1.373 | 1.373 | 1.373 | 300 | -0.05(-3.44%) |
Oct 04, 2004 | 1.396 | 1.476 | 1.367 | 1.422 | 22,500 | -0.00(-0.16%) |
Oct 01, 2004 | 1.456 | 1.467 | 1.389 | 1.424 | 15,600 | -0.02(-1.08%) |
Sep 30, 2004 | 1.455 | 1.482 | 1.391 | 1.440 | 16,800 | -0.02(-1.07%) |
Sep 29, 2004 | 1.333 | 1.540 | 1.278 | 1.456 | 41,400 | -0.02(-1.06%) |
Sep 28, 2004 | 1.456 | 1.471 | 1.453 | 1.471 | 1,500 | +0.02(+1.69%) |
Sep 27, 2004 | 1.447 | 1.447 | 1.447 | 1.447 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.447 | 1.500 | 1.447 | 1.447 | 31,200 | -0.05(-3.56%) |
Sep 23, 2004 | 1.476 | 1.500 | 1.453 | 1.500 | 2,100 | -0.06(-3.57%) |
Sep 22, 2004 | 1.553 | 1.673 | 1.473 | 1.556 | 54,900 | +0.00(+0.14%) |
Sep 21, 2004 | 1.411 | 1.556 | 1.360 | 1.553 | 21,300 | +0.16(+11.48%) |
Sep 20, 2004 | 1.407 | 1.429 | 1.393 | 1.393 | 7,200 | +0.02(+1.77%) |
Sep 17, 2004 | 1.369 | 1.369 | 1.369 | 1.369 | 1,500 | +0.01(+0.67%) |
Sep 16, 2004 | 1.360 | 1.360 | 1.360 | 1.360 | 1,200 | -0.05(-3.47%) |
Sep 15, 2004 | 1.444 | 1.444 | 1.340 | 1.409 | 11,700 | +0.00(+0.00%) |
Sep 14, 2004 | 1.416 | 1.416 | 1.347 | 1.409 | 14,100 | +0.06(+4.79%) |
Sep 13, 2004 | 1.333 | 1.345 | 1.333 | 1.344 | 2,400 | -0.04(-3.20%) |
Sep 10, 2004 | 1.400 | 1.400 | 1.344 | 1.389 | 9,900 | -0.01(-0.79%) |
Sep 09, 2004 | 1.336 | 1.400 | 1.336 | 1.400 | 7,800 | +0.04(+2.94%) |
Sep 08, 2004 | 1.367 | 1.367 | 1.360 | 1.360 | 6,000 | -0.02(-1.45%) |
Sep 07, 2004 | 1.389 | 1.393 | 1.380 | 1.380 | 5,700 | -0.01(-0.64%) |
Sep 03, 2004 | 1.389 | 1.389 | 1.389 | 1.389 | 300 | -0.00(-0.16%) |
Sep 02, 2004 | 1.416 | 1.416 | 1.391 | 1.391 | 3,000 | -0.02(-1.42%) |
Sep 01, 2004 | 1.433 | 1.447 | 1.411 | 1.411 | 14,700 | -0.01(-0.47%) |
Aug 31, 2004 | 1.444 | 1.444 | 1.418 | 1.418 | 6,600 | -0.08(-5.20%) |
Aug 30, 2004 | 1.462 | 1.553 | 1.431 | 1.496 | 14,700 | -0.06(-3.72%) |
Aug 27, 2004 | 1.556 | 1.556 | 1.549 | 1.553 | 1,200 | +0.00(+0.14%) |
Aug 26, 2004 | 1.556 | 1.556 | 1.467 | 1.551 | 8,100 | -0.00(-0.14%) |
Aug 25, 2004 | 1.518 | 1.556 | 1.404 | 1.553 | 36,600 | -0.01(-0.71%) |
Aug 24, 2004 | 1.564 | 1.564 | 1.564 | 1.564 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 1.564 | 1.564 | 1.564 | 1.564 | 1,200 | +0.02(+1.15%) |
Aug 20, 2004 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 1.522 | 1.556 | 1.522 | 1.547 | 1,500 | +0.02(+1.41%) |
Aug 17, 2004 | 1.533 | 1.533 | 1.522 | 1.525 | 6,600 | -0.02(-1.11%) |
Aug 16, 2004 | 1.544 | 1.544 | 1.542 | 1.542 | 900 | +0.01(+0.73%) |
Aug 13, 2004 | 1.533 | 1.569 | 1.527 | 1.531 | 21,600 | -0.06(-3.50%) |
Aug 12, 2004 | 1.562 | 1.587 | 1.516 | 1.587 | 4,200 | +0.05(+3.48%) |
Aug 11, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 2,400 | -0.02(-1.15%) |
Aug 10, 2004 | 1.556 | 1.576 | 1.551 | 1.551 | 3,300 | +0.04(+2.35%) |
Aug 09, 2004 | 1.533 | 1.533 | 1.516 | 1.516 | 1,200 | -0.04(-2.57%) |
Aug 06, 2004 | 1.551 | 1.556 | 1.529 | 1.556 | 14,400 | +0.03(+2.04%) |
Aug 05, 2004 | 1.533 | 1.533 | 1.524 | 1.524 | 1,200 | -0.01(-0.58%) |
Aug 04, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 1.547 | 1.547 | 1.533 | 1.533 | 3,000 | -0.02(-1.15%) |
Aug 02, 2004 | 1.551 | 1.613 | 1.547 | 1.551 | 20,700 | -0.00(-0.29%) |
Jul 30, 2004 | 1.553 | 1.556 | 1.547 | 1.556 | 5,100 | +0.02(+1.45%) |
Jul 29, 2004 | 1.687 | 1.687 | 1.533 | 1.533 | 4,200 | +0.00(+0.00%) |
Jul 28, 2004 | 1.534 | 1.538 | 1.533 | 1.533 | 2,100 | +0.00(+0.00%) |
Jul 27, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 1.598 | 1.598 | 1.533 | 1.533 | 1,800 | -0.03(-2.13%) |
Jul 23, 2004 | 1.584 | 1.584 | 1.531 | 1.567 | 900 | -0.05(-3.03%) |
Jul 22, 2004 | 1.564 | 1.616 | 1.522 | 1.616 | 3,000 | -0.05(-3.18%) |
Jul 21, 2004 | 1.704 | 1.711 | 1.669 | 1.669 | 1,800 | +0.06(+3.57%) |
Jul 20, 2004 | 1.567 | 1.611 | 1.562 | 1.611 | 3,600 | -0.06(-3.46%) |
Jul 19, 2004 | 1.627 | 1.711 | 1.576 | 1.669 | 33,000 | +0.04(+2.46%) |
Jul 16, 2004 | 1.629 | 1.629 | 1.629 | 1.629 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 1.671 | 1.680 | 1.580 | 1.629 | 12,600 | -0.10(-5.54%) |
Jul 14, 2004 | 1.727 | 1.727 | 1.724 | 1.724 | 3,000 | -0.00(-0.13%) |
Jul 13, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 1.620 | 1.727 | 1.620 | 1.727 | 4,200 | +0.00(+0.00%) |
Jul 08, 2004 | 1.724 | 1.727 | 1.724 | 1.727 | 600 | -0.02(-0.89%) |
Jul 07, 2004 | 1.727 | 1.742 | 1.727 | 1.742 | 1,800 | +0.02(+0.90%) |
Jul 06, 2004 | 1.727 | 1.783 | 1.727 | 1.727 | 26,400 | +0.00(+0.00%) |
Jul 02, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 2,100 | -0.04(-2.13%) |
Jul 01, 2004 | 1.778 | 1.778 | 1.727 | 1.764 | 10,500 | +0.04(+2.31%) |
Jun 30, 2004 | 1.724 | 1.724 | 1.724 | 1.724 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 1.838 | 1.858 | 1.724 | 1.724 | 4,200 | -0.03(-1.52%) |
Jun 28, 2004 | 1.727 | 1.751 | 1.727 | 1.751 | 600 | -0.02(-1.13%) |
Jun 25, 2004 | 1.769 | 1.771 | 1.767 | 1.771 | 26,100 | -0.01(-0.62%) |
Jun 24, 2004 | 1.727 | 1.831 | 1.727 | 1.782 | 23,100 | +0.00(+0.25%) |
Jun 23, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 1.753 | 1.778 | 1.747 | 1.778 | 6,300 | +0.03(+1.52%) |
Jun 21, 2004 | 1.751 | 1.751 | 1.751 | 1.751 | 15,000 | +0.01(+0.40%) |
Jun 18, 2004 | 1.744 | 1.744 | 1.744 | 1.744 | 900 | -0.00(-0.01%) |
Jun 17, 2004 | 1.727 | 1.744 | 1.727 | 1.744 | 14,400 | +0.02(+1.03%) |
Jun 16, 2004 | 1.729 | 1.729 | 1.727 | 1.727 | 3,000 | +0.00(+0.00%) |
Jun 15, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 1.753 | 1.789 | 1.727 | 1.727 | 15,600 | +0.00(+0.00%) |
Jun 10, 2004 | 1.731 | 1.760 | 1.676 | 1.727 | 39,900 | +0.01(+0.65%) |
Jun 09, 2004 | 1.716 | 1.716 | 1.716 | 1.716 | 1,800 | +0.00(+0.26%) |
Jun 08, 2004 | 1.711 | 1.716 | 1.711 | 1.711 | 5,100 | +0.01(+0.79%) |
Jun 07, 2004 | 1.622 | 1.698 | 1.620 | 1.698 | 39,300 | -0.02(-1.29%) |
Jun 04, 2004 | 1.893 | 1.893 | 1.631 | 1.720 | 70,500 | -0.30(-14.85%) |
Jun 03, 2004 | 2.020 | 2.020 | 2.020 | 2.020 | 5,400 | +0.00(+0.00%) |
Jun 02, 2004 | 1.980 | 2.051 | 1.960 | 2.020 | 12,000 | +0.02(+1.11%) |
Jun 01, 2004 | 1.951 | 2.000 | 1.911 | 1.998 | 2,400 | +0.02(+1.01%) |
May 28, 2004 | 1.978 | 1.978 | 1.978 | 1.978 | 0 | +0.00(+0.00%) |
May 27, 2004 | 2.044 | 2.100 | 1.918 | 1.978 | 3,300 | -0.02(-1.11%) |
May 26, 2004 | 1.962 | 2.004 | 1.962 | 2.000 | 16,200 | +0.08(+4.17%) |
May 25, 2004 | 1.953 | 1.953 | 1.920 | 1.920 | 3,900 | +0.01(+0.35%) |
May 24, 2004 | 1.938 | 1.953 | 1.913 | 1.913 | 5,100 | +0.04(+1.89%) |
May 21, 2004 | 1.844 | 1.927 | 1.789 | 1.878 | 21,900 | +0.03(+1.81%) |
May 20, 2004 | 1.827 | 1.844 | 1.827 | 1.844 | 25,800 | +0.04(+2.47%) |
May 19, 2004 | 1.826 | 1.826 | 1.789 | 1.800 | 8,700 | +0.01(+0.62%) |
May 18, 2004 | 1.789 | 1.802 | 1.778 | 1.789 | 12,600 | -0.01(-0.37%) |
May 17, 2004 | 1.798 | 1.800 | 1.796 | 1.796 | 5,100 | -0.00(-0.25%) |
May 14, 2004 | 1.827 | 1.827 | 1.800 | 1.800 | 9,000 | +0.01(+0.62%) |
May 13, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 6,588 | +0.00(+0.00%) |
May 11, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 1,200 | -0.01(-0.62%) |
May 10, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) |
May 07, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 1,200 | +0.01(+0.62%) |
May 06, 2004 | 1.818 | 1.820 | 1.789 | 1.789 | 14,100 | -0.02(-1.34%) |
May 05, 2004 | 1.820 | 1.820 | 1.789 | 1.813 | 6,000 | +0.01(+0.60%) |
May 04, 2004 | 1.820 | 1.820 | 1.778 | 1.802 | 2,100 | +0.02(+1.25%) |
May 03, 2004 | 1.782 | 1.789 | 1.778 | 1.780 | 8,400 | +0.00(+0.00%) |
Apr 30, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 1.778 | 1.780 | 1.778 | 1.780 | 600 | -0.03(-1.72%) |
Apr 28, 2004 | 1.802 | 1.811 | 1.802 | 1.811 | 6,900 | +0.03(+1.87%) |
Apr 27, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 8,700 | +0.00(+0.00%) |
Apr 26, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 7,800 | +0.00(+0.00%) |
Apr 23, 2004 | 1.778 | 1.780 | 1.778 | 1.778 | 10,200 | +0.00(+0.00%) |
Apr 22, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 2,700 | +0.00(+0.00%) |
Apr 21, 2004 | 1.778 | 1.778 | 1.778 | 1.778 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 1.767 | 1.822 | 1.767 | 1.778 | 30,900 | +0.02(+1.27%) |
Apr 19, 2004 | 1.789 | 1.800 | 1.756 | 1.756 | 22,200 | -0.04(-2.47%) |
Apr 16, 2004 | 1.811 | 1.811 | 1.758 | 1.800 | 12,600 | +0.02(+0.87%) |
Apr 15, 2004 | 1.784 | 1.784 | 1.784 | 1.784 | 2,400 | -0.01(-0.62%) |
Apr 14, 2004 | 1.778 | 1.796 | 1.778 | 1.796 | 13,800 | +0.03(+1.64%) |
Apr 13, 2004 | 1.778 | 1.778 | 1.767 | 1.767 | 33,900 | -0.01(-0.62%) |
Apr 12, 2004 | 1.780 | 1.818 | 1.769 | 1.778 | 38,400 | +0.00(+0.00%) |
Apr 08, 2004 | 1.773 | 1.778 | 1.767 | 1.778 | 1,800 | +0.00(+0.00%) |
Apr 07, 2004 | 1.758 | 1.856 | 1.758 | 1.778 | 31,200 | -0.03(-1.48%) |
Apr 06, 2004 | 1.822 | 1.822 | 1.778 | 1.804 | 4,200 | +0.03(+1.50%) |
Apr 05, 2004 | 1.747 | 1.909 | 1.747 | 1.778 | 68,400 | +0.02(+1.15%) |
Apr 02, 2004 | 1.776 | 1.776 | 1.731 | 1.758 | 21,300 | +0.04(+2.44%) |
Apr 01, 2004 | 1.778 | 1.778 | 1.667 | 1.716 | 109,500 | -0.01(-0.37%) |
Mar 31, 2004 | 1.973 | 2.027 | 1.602 | 1.722 | 462,300 | -0.48(-21.80%) |
Mar 30, 2004 | 2.200 | 2.227 | 2.200 | 2.202 | 11,700 | -0.02(-0.80%) |
Mar 29, 2004 | 2.209 | 2.222 | 2.202 | 2.220 | 14,100 | +0.06(+2.99%) |
Mar 26, 2004 | 2.144 | 2.233 | 2.144 | 2.156 | 14,700 | -0.01(-0.51%) |
Mar 25, 2004 | 2.213 | 2.213 | 2.144 | 2.167 | 3,600 | +0.01(+0.52%) |
Mar 24, 2004 | 2.144 | 2.160 | 2.144 | 2.156 | 5,400 | -0.08(-3.39%) |
Mar 23, 2004 | 2.142 | 2.253 | 2.142 | 2.231 | 9,000 | -0.01(-0.30%) |
Mar 22, 2004 | 2.218 | 2.264 | 2.167 | 2.238 | 8,400 | +0.02(+0.90%) |
Mar 19, 2004 | 2.169 | 2.262 | 2.169 | 2.218 | 9,600 | +0.05(+2.25%) |
Mar 18, 2004 | 2.222 | 2.222 | 2.169 | 2.169 | 5,100 | -0.01(-0.41%) |
Mar 17, 2004 | 2.222 | 2.222 | 2.178 | 2.178 | 11,700 | -0.08(-3.73%) |
Mar 16, 2004 | 2.202 | 2.262 | 2.200 | 2.262 | 18,300 | +0.03(+1.19%) |
Mar 15, 2004 | 2.224 | 2.247 | 2.167 | 2.236 | 29,700 | -0.07(-2.90%) |
Mar 12, 2004 | 2.318 | 2.318 | 2.278 | 2.302 | 8,100 | -0.07(-3.00%) |
Mar 11, 2004 | 2.280 | 2.420 | 2.144 | 2.373 | 89,400 | +0.06(+2.49%) |
Mar 10, 2004 | 2.313 | 2.344 | 2.313 | 2.316 | 9,900 | -0.08(-3.52%) |
Mar 09, 2004 | 2.400 | 2.400 | 2.360 | 2.400 | 22,800 | +0.00(+0.00%) |
Mar 08, 2004 | 2.340 | 2.400 | 2.311 | 2.400 | 21,600 | +0.01(+0.47%) |
Mar 05, 2004 | 2.373 | 2.389 | 2.373 | 2.389 | 1,800 | +0.06(+2.38%) |
Mar 04, 2004 | 2.351 | 2.351 | 2.333 | 2.333 | 24,900 | +0.01(+0.29%) |
Mar 03, 2004 | 2.336 | 2.336 | 2.311 | 2.327 | 5,700 | +0.02(+0.67%) |
Mar 02, 2004 | 2.311 | 2.311 | 2.311 | 2.311 | 6,600 | +0.02(+0.97%) |
Mar 01, 2004 | 2.289 | 2.289 | 2.289 | 2.289 | 1,200 | -0.00(-0.10%) |
Feb 27, 2004 | 2.360 | 2.360 | 2.291 | 2.291 | 6,300 | -0.10(-4.00%) |
Feb 26, 2004 | 2.300 | 2.389 | 2.300 | 2.387 | 11,700 | +0.08(+3.27%) |
Feb 25, 2004 | 2.142 | 2.333 | 2.142 | 2.311 | 26,700 | +0.09(+4.00%) |
Feb 24, 2004 | 2.193 | 2.298 | 2.193 | 2.222 | 37,200 | -0.03(-1.19%) |
Feb 23, 2004 | 2.247 | 2.293 | 2.218 | 2.249 | 20,100 | -0.02(-0.78%) |
Feb 20, 2004 | 2.269 | 2.324 | 2.244 | 2.267 | 27,000 | -0.07(-2.86%) |
Feb 19, 2004 | 2.333 | 2.333 | 2.333 | 2.333 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 2.264 | 2.333 | 2.264 | 2.333 | 3,000 | +0.03(+1.34%) |
Feb 17, 2004 | 2.271 | 2.367 | 2.200 | 2.302 | 10,800 | -0.08(-3.53%) |
Feb 13, 2004 | 2.284 | 2.387 | 2.284 | 2.387 | 900 | +0.08(+3.26%) |
Feb 12, 2004 | 2.311 | 2.311 | 2.311 | 2.311 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 2.373 | 2.380 | 2.267 | 2.311 | 50,400 | -0.06(-2.34%) |
Feb 10, 2004 | 2.356 | 2.369 | 2.313 | 2.367 | 41,100 | +0.07(+3.00%) |
Feb 09, 2004 | 2.311 | 2.311 | 2.298 | 2.298 | 32,100 | +0.02(+0.67%) |
Feb 06, 2004 | 2.280 | 2.324 | 2.278 | 2.282 | 25,500 | -0.03(-1.24%) |
Feb 05, 2004 | 2.296 | 2.353 | 2.296 | 2.311 | 20,700 | +0.02(+0.78%) |
Feb 04, 2004 | 2.327 | 2.331 | 2.289 | 2.293 | 25,200 | +0.09(+3.93%) |
Feb 03, 2004 | 2.184 | 2.278 | 2.167 | 2.207 | 40,200 | +0.11(+5.08%) |