Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.75 | 11.83 | 11.64 | 11.72 | 685,897 | -0.09(-0.77%) |
Dec 30, 2004 | 11.72 | 11.82 | 11.72 | 11.81 | 607,153 | +0.10(+0.82%) |
Dec 29, 2004 | 11.63 | 11.82 | 11.63 | 11.72 | 1,096,192 | -0.02(-0.20%) |
Dec 28, 2004 | 11.73 | 11.77 | 11.68 | 11.74 | 1,261,968 | +0.08(+0.70%) |
Dec 27, 2004 | 11.57 | 11.71 | 11.57 | 11.66 | 913,838 | -0.05(-0.46%) |
Dec 23, 2004 | 11.55 | 11.81 | 11.55 | 11.71 | 1,759,295 | +0.20(+1.78%) |
Dec 22, 2004 | 11.22 | 11.52 | 11.15 | 11.51 | 1,518,920 | +0.37(+3.29%) |
Dec 21, 2004 | 11.24 | 11.30 | 11.10 | 11.14 | 391,645 | -0.17(-1.50%) |
Dec 20, 2004 | 11.27 | 11.41 | 11.27 | 11.31 | 721,124 | -0.01(-0.09%) |
Dec 17, 2004 | 11.27 | 11.38 | 11.25 | 11.32 | 613,370 | -0.02(-0.20%) |
Dec 16, 2004 | 11.32 | 11.38 | 11.26 | 11.34 | 1,365,577 | -0.03(-0.24%) |
Dec 15, 2004 | 11.40 | 11.41 | 11.29 | 11.37 | 1,342,783 | -0.07(-0.59%) |
Dec 14, 2004 | 11.24 | 11.46 | 11.21 | 11.44 | 526,338 | +0.28(+2.49%) |
Dec 13, 2004 | 11.10 | 11.20 | 11.07 | 11.16 | 615,442 | +0.02(+0.21%) |
Dec 10, 2004 | 11.04 | 11.15 | 11.04 | 11.14 | 343,984 | -0.08(-0.71%) |
Dec 09, 2004 | 11.18 | 11.23 | 11.08 | 11.22 | 420,656 | +0.06(+0.54%) |
Dec 08, 2004 | 11.11 | 11.18 | 10.99 | 11.16 | 1,015,376 | -0.04(-0.36%) |
Dec 07, 2004 | 11.15 | 11.33 | 11.14 | 11.20 | 3,149,739 | -0.23(-2.03%) |
Dec 06, 2004 | 11.49 | 11.51 | 11.38 | 11.43 | 781,218 | -0.09(-0.79%) |
Dec 03, 2004 | 11.41 | 11.55 | 11.41 | 11.52 | 754,279 | +0.13(+1.14%) |
Dec 02, 2004 | 11.30 | 11.42 | 11.27 | 11.39 | 1,479,548 | -0.10(-0.86%) |
Dec 01, 2004 | 11.30 | 11.50 | 11.30 | 11.49 | 586,431 | +0.08(+0.66%) |
Nov 30, 2004 | 11.29 | 11.43 | 11.27 | 11.41 | 1,900,204 | +0.25(+2.25%) |
Nov 29, 2004 | 11.10 | 11.17 | 11.02 | 11.16 | 733,557 | +0.08(+0.73%) |
Nov 26, 2004 | 10.95 | 11.09 | 10.93 | 11.08 | 290,107 | +0.16(+1.50%) |
Nov 24, 2004 | 10.81 | 10.94 | 10.69 | 10.92 | 973,932 | +0.12(+1.14%) |
Nov 23, 2004 | 10.80 | 10.87 | 10.74 | 10.79 | 1,073,398 | +0.05(+0.45%) |
Nov 22, 2004 | 10.72 | 10.79 | 10.52 | 10.74 | 609,225 | -0.07(-0.62%) |
Nov 19, 2004 | 10.82 | 10.95 | 10.79 | 10.81 | 1,017,448 | +0.24(+2.28%) |
Nov 18, 2004 | 10.65 | 10.65 | 10.52 | 10.57 | 225,869 | -0.14(-1.33%) |
Nov 17, 2004 | 10.63 | 10.78 | 10.63 | 10.71 | 304,612 | +0.21(+1.97%) |
Nov 16, 2004 | 10.48 | 10.54 | 10.43 | 10.51 | 288,035 | -0.11(-1.04%) |
Nov 15, 2004 | 10.69 | 10.78 | 10.57 | 10.62 | 640,308 | -0.03(-0.23%) |
Nov 12, 2004 | 10.57 | 10.65 | 10.51 | 10.64 | 598,864 | +0.13(+1.21%) |
Nov 11, 2004 | 10.42 | 10.68 | 10.39 | 10.51 | 1,000,871 | +0.11(+1.06%) |
Nov 10, 2004 | 10.30 | 10.42 | 10.27 | 10.40 | 710,763 | +0.15(+1.45%) |
Nov 09, 2004 | 10.26 | 10.30 | 10.22 | 10.26 | 453,811 | -0.03(-0.28%) |
Nov 08, 2004 | 10.39 | 10.42 | 10.19 | 10.28 | 1,183,224 | -0.11(-1.06%) |
Nov 05, 2004 | 10.37 | 10.44 | 10.31 | 10.39 | 493,182 | +0.06(+0.56%) |
Nov 04, 2004 | 10.22 | 10.39 | 10.17 | 10.34 | 1,340,711 | +0.01(+0.13%) |
Nov 03, 2004 | 10.29 | 10.36 | 10.23 | 10.32 | 1,709,562 | +0.28(+2.83%) |
Nov 02, 2004 | 9.914 | 10.17 | 9.885 | 10.04 | 1,800,739 | +0.03(+0.35%) |
Nov 01, 2004 | 9.918 | 10.21 | 9.754 | 10.00 | 1,840,111 | -0.05(-0.50%) |
Oct 29, 2004 | 10.13 | 10.13 | 9.968 | 10.05 | 472,460 | -0.15(-1.46%) |
Oct 28, 2004 | 10.02 | 10.33 | 9.989 | 10.20 | 2,660,701 | +0.34(+3.42%) |
Oct 27, 2004 | 9.860 | 9.941 | 9.796 | 9.866 | 1,344,855 | -0.03(-0.29%) |
Oct 26, 2004 | 9.847 | 9.951 | 9.611 | 9.895 | 1,823,533 | +0.09(+0.91%) |
Oct 25, 2004 | 9.823 | 9.922 | 9.769 | 9.806 | 1,067,181 | +0.19(+1.99%) |
Oct 22, 2004 | 9.661 | 9.681 | 9.569 | 9.615 | 884,828 | -0.06(-0.58%) |
Oct 21, 2004 | 9.491 | 9.760 | 9.466 | 9.671 | 897,261 | -0.04(-0.38%) |
Oct 20, 2004 | 9.823 | 9.999 | 9.690 | 9.708 | 2,155,085 | -0.12(-1.18%) |
Oct 19, 2004 | 9.887 | 9.931 | 9.798 | 9.823 | 1,098,264 | +0.16(+1.70%) |
Oct 18, 2004 | 9.459 | 9.823 | 9.441 | 9.659 | 2,378,882 | +0.10(+1.09%) |
Oct 15, 2004 | 9.526 | 9.621 | 9.499 | 9.555 | 644,453 | -0.02(-0.20%) |
Oct 14, 2004 | 9.501 | 9.652 | 9.472 | 9.574 | 1,999,670 | +0.18(+1.89%) |
Oct 13, 2004 | 9.395 | 9.482 | 9.356 | 9.397 | 1,071,325 | -0.08(-0.90%) |
Oct 12, 2004 | 9.422 | 9.599 | 9.374 | 9.482 | 528,410 | +0.08(+0.88%) |
Oct 11, 2004 | 9.381 | 9.449 | 9.310 | 9.399 | 758,424 | -0.07(-0.73%) |
Oct 08, 2004 | 9.447 | 9.582 | 9.374 | 9.468 | 996,726 | -0.14(-1.43%) |
Oct 07, 2004 | 9.551 | 9.652 | 9.549 | 9.605 | 553,276 | +0.07(+0.71%) |
Oct 06, 2004 | 9.418 | 9.543 | 9.395 | 9.538 | 953,210 | +0.08(+0.80%) |
Oct 05, 2004 | 9.563 | 9.563 | 9.420 | 9.462 | 1,162,502 | -0.14(-1.41%) |
Oct 04, 2004 | 9.470 | 9.652 | 9.459 | 9.598 | 1,386,299 | +0.08(+0.87%) |
Oct 01, 2004 | 9.293 | 9.634 | 9.266 | 9.515 | 2,333,294 | +0.19(+2.01%) |
Sep 30, 2004 | 9.271 | 9.368 | 9.250 | 9.327 | 1,775,872 | +0.22(+2.39%) |
Sep 29, 2004 | 9.072 | 9.140 | 9.045 | 9.109 | 1,160,430 | +0.12(+1.33%) |
Sep 28, 2004 | 8.914 | 9.072 | 8.849 | 8.989 | 1,572,797 | +0.31(+3.63%) |
Sep 27, 2004 | 8.700 | 8.762 | 8.675 | 8.675 | 1,305,484 | -0.25(-2.81%) |
Sep 24, 2004 | 8.891 | 9.001 | 8.879 | 8.926 | 1,786,233 | -0.03(-0.34%) |
Sep 23, 2004 | 8.858 | 9.022 | 8.827 | 8.957 | 708,691 | +0.03(+0.37%) |
Sep 22, 2004 | 9.013 | 9.078 | 8.879 | 8.924 | 1,471,259 | -0.09(-1.01%) |
Sep 21, 2004 | 8.924 | 9.063 | 8.795 | 9.015 | 5,911,978 | +0.24(+2.68%) |
Sep 20, 2004 | 8.694 | 8.835 | 8.667 | 8.779 | 530,482 | +0.04(+0.42%) |
Sep 17, 2004 | 8.906 | 8.910 | 8.686 | 8.742 | 719,052 | -0.05(-0.57%) |
Sep 16, 2004 | 8.773 | 8.887 | 8.702 | 8.793 | 762,568 | -0.02(-0.24%) |
Sep 15, 2004 | 9.072 | 9.082 | 8.725 | 8.814 | 969,788 | -0.39(-4.20%) |
Sep 14, 2004 | 9.200 | 9.269 | 9.130 | 9.200 | 828,878 | -0.04(-0.44%) |
Sep 13, 2004 | 9.213 | 9.333 | 9.152 | 9.240 | 1,552,075 | +0.04(+0.42%) |
Sep 10, 2004 | 9.024 | 9.217 | 9.015 | 9.202 | 723,196 | +0.24(+2.71%) |
Sep 09, 2004 | 8.988 | 9.009 | 8.935 | 8.959 | 489,038 | -0.07(-0.73%) |
Sep 08, 2004 | 8.870 | 9.024 | 8.866 | 9.024 | 263,169 | +0.04(+0.43%) |
Sep 07, 2004 | 8.953 | 9.015 | 8.928 | 8.986 | 140,909 | +0.08(+0.91%) |
Sep 03, 2004 | 8.939 | 8.939 | 8.835 | 8.905 | 171,992 | -0.06(-0.71%) |
Sep 02, 2004 | 8.912 | 8.974 | 8.872 | 8.968 | 128,476 | +0.15(+1.66%) |
Sep 01, 2004 | 8.800 | 8.889 | 8.769 | 8.822 | 124,331 | +0.08(+0.86%) |
Aug 31, 2004 | 8.717 | 8.804 | 8.692 | 8.746 | 248,663 | -0.06(-0.66%) |
Aug 30, 2004 | 8.852 | 8.852 | 8.756 | 8.804 | 381,284 | -0.12(-1.30%) |
Aug 27, 2004 | 8.895 | 8.976 | 8.879 | 8.920 | 862,034 | -0.16(-1.81%) |
Aug 26, 2004 | 8.918 | 9.084 | 8.837 | 9.084 | 418,583 | -0.07(-0.80%) |
Aug 25, 2004 | 8.959 | 9.181 | 8.955 | 9.157 | 1,245,390 | +0.23(+2.55%) |
Aug 24, 2004 | 8.793 | 9.001 | 8.793 | 8.930 | 306,685 | +0.17(+1.92%) |
Aug 23, 2004 | 8.841 | 8.922 | 8.746 | 8.762 | 236,230 | -0.03(-0.37%) |
Aug 20, 2004 | 8.681 | 8.795 | 8.667 | 8.795 | 277,674 | +0.05(+0.60%) |
Aug 19, 2004 | 8.812 | 8.868 | 8.740 | 8.742 | 242,447 | +6.54(+297.37%) |
Aug 17, 2004 | 2.172 | 2.221 | 2.172 | 2.200 | 193,750 | +0.05(+2.47%) |
Aug 16, 2004 | 2.114 | 2.153 | 2.114 | 2.147 | 120,705 | +0.07(+3.42%) |
Aug 13, 2004 | 2.075 | 2.091 | 2.065 | 2.076 | 123,813 | +0.00(+0.14%) |
Aug 12, 2004 | 2.077 | 2.085 | 2.055 | 2.073 | 169,920 | -0.05(-2.25%) |
Aug 11, 2004 | 2.134 | 2.140 | 2.110 | 2.121 | 181,835 | -0.05(-2.35%) |
Aug 10, 2004 | 2.155 | 2.199 | 2.152 | 2.172 | 102,573 | +0.01(+0.67%) |
Aug 09, 2004 | 2.161 | 2.184 | 2.150 | 2.158 | 76,712 | +0.00(+0.09%) |
Aug 06, 2004 | 2.165 | 2.181 | 2.151 | 2.156 | 108,790 | -0.01(-0.58%) |
Aug 05, 2004 | 2.192 | 2.204 | 2.168 | 2.168 | 62,165 | -0.01(-0.35%) |
Aug 04, 2004 | 2.168 | 2.194 | 2.165 | 2.176 | 31,601 | +0.00(+0.02%) |
Aug 03, 2004 | 2.195 | 2.200 | 2.169 | 2.175 | 242,131 | +0.03(+1.53%) |
Aug 02, 2004 | 2.118 | 2.155 | 2.055 | 2.143 | 851,154 | +0.12(+5.71%) |
Jul 30, 2004 | 2.131 | 2.131 | 2.027 | 2.027 | 219,134 | -0.13(-5.98%) |
Jul 29, 2004 | 2.198 | 2.198 | 2.150 | 2.156 | 298,914 | -0.05(-2.13%) |
Jul 28, 2004 | 2.201 | 2.206 | 2.186 | 2.202 | 311,865 | -0.01(-0.37%) |
Jul 27, 2004 | 2.194 | 2.213 | 2.178 | 2.211 | 291,143 | +0.02(+1.12%) |
Jul 26, 2004 | 2.176 | 2.191 | 2.163 | 2.186 | 41,443 | +0.02(+0.78%) |
Jul 23, 2004 | 2.198 | 2.199 | 2.164 | 2.169 | 156,450 | -0.06(-2.52%) |
Jul 22, 2004 | 2.182 | 2.231 | 2.182 | 2.225 | 512,350 | +0.14(+6.76%) |
Jul 21, 2004 | 2.139 | 2.154 | 2.084 | 2.084 | 438,269 | -0.00(-0.09%) |
Jul 20, 2004 | 2.080 | 2.086 | 2.068 | 2.086 | 622,177 | +0.01(+0.53%) |
Jul 19, 2004 | 2.108 | 2.108 | 2.065 | 2.075 | 127,440 | -0.04(-2.09%) |
Jul 16, 2004 | 2.135 | 2.135 | 2.093 | 2.119 | 219,134 | +0.01(+0.60%) |
Jul 15, 2004 | 2.088 | 2.107 | 2.087 | 2.107 | 137,283 | -0.00(-0.09%) |
Jul 14, 2004 | 2.149 | 2.149 | 2.106 | 2.109 | 489,556 | -0.05(-2.48%) |
Jul 13, 2004 | 2.190 | 2.190 | 2.136 | 2.162 | 138,319 | -0.05(-2.10%) |
Jul 12, 2004 | 2.208 | 2.219 | 2.196 | 2.209 | 72,008 | -0.01(-0.43%) |
Jul 09, 2004 | 2.208 | 2.222 | 2.197 | 2.218 | 55,431 | +0.00(+0.04%) |
Jul 08, 2004 | 2.196 | 2.237 | 2.191 | 2.217 | 316,010 | -0.00(-0.02%) |
Jul 07, 2004 | 2.215 | 2.226 | 2.212 | 2.218 | 76,671 | +0.05(+2.11%) |
Jul 06, 2004 | 2.238 | 2.238 | 2.172 | 2.172 | 162,667 | -0.06(-2.87%) |
Jul 02, 2004 | 2.246 | 2.264 | 2.232 | 2.236 | 81,333 | +0.02(+0.96%) |
Jul 01, 2004 | 2.244 | 2.254 | 2.208 | 2.215 | 52,841 | +0.01(+0.48%) |
Jun 30, 2004 | 2.211 | 2.211 | 2.187 | 2.204 | 141,427 | +0.03(+1.51%) |
Jun 29, 2004 | 2.193 | 2.196 | 2.161 | 2.172 | 125,367 | -0.05(-2.30%) |
Jun 28, 2004 | 2.232 | 2.249 | 2.205 | 2.223 | 71,490 | -0.01(-0.30%) |
Jun 25, 2004 | 2.249 | 2.256 | 2.221 | 2.230 | 106,200 | -0.04(-1.72%) |
Jun 24, 2004 | 2.274 | 2.292 | 2.261 | 2.269 | 73,563 | +0.04(+1.69%) |
Jun 23, 2004 | 2.228 | 2.238 | 2.191 | 2.231 | 120,705 | +0.01(+0.30%) |
Jun 22, 2004 | 2.194 | 2.226 | 2.191 | 2.224 | 77,707 | +0.04(+1.88%) |
Jun 21, 2004 | 2.211 | 2.215 | 2.181 | 2.183 | 68,382 | -0.06(-2.46%) |
Jun 18, 2004 | 2.226 | 2.247 | 2.220 | 2.238 | 93,766 | +0.01(+0.65%) |
Jun 17, 2004 | 2.221 | 2.238 | 2.217 | 2.224 | 259,024 | -0.00(-0.06%) |
Jun 16, 2004 | 2.231 | 2.242 | 2.220 | 2.225 | 46,106 | -0.02(-0.86%) |
Jun 15, 2004 | 2.261 | 2.267 | 2.222 | 2.244 | 87,550 | -0.04(-1.61%) |
Jun 14, 2004 | 2.288 | 2.313 | 2.278 | 2.281 | 96,875 | -0.08(-3.27%) |
Jun 10, 2004 | 2.335 | 2.364 | 2.333 | 2.358 | 98,947 | +0.05(+2.24%) |
Jun 09, 2004 | 2.365 | 2.376 | 2.302 | 2.307 | 177,690 | -0.06(-2.37%) |
Jun 08, 2004 | 2.365 | 2.379 | 2.353 | 2.363 | 96,357 | +0.01(+0.45%) |
Jun 07, 2004 | 2.339 | 2.362 | 2.323 | 2.352 | 185,461 | +0.05(+2.37%) |
Jun 04, 2004 | 2.297 | 2.306 | 2.287 | 2.298 | 119,669 | +0.03(+1.47%) |
Jun 03, 2004 | 2.248 | 2.285 | 2.230 | 2.264 | 194,786 | +0.04(+2.02%) |
Jun 02, 2004 | 2.236 | 2.236 | 2.208 | 2.219 | 63,202 | -0.02(-0.76%) |
Jun 01, 2004 | 2.217 | 2.236 | 2.202 | 2.236 | 69,936 | -0.00(-0.17%) |
May 28, 2004 | 2.249 | 2.254 | 2.222 | 2.240 | 95,839 | -0.07(-2.93%) |
May 27, 2004 | 2.258 | 2.316 | 2.258 | 2.308 | 139,873 | +0.10(+4.41%) |
May 26, 2004 | 2.208 | 2.217 | 2.195 | 2.210 | 128,994 | -0.03(-1.34%) |
May 25, 2004 | 2.216 | 2.246 | 2.200 | 2.240 | 107,236 | +0.03(+1.15%) |
May 24, 2004 | 2.208 | 2.215 | 2.195 | 2.215 | 61,129 | -0.00(-0.09%) |
May 21, 2004 | 2.220 | 2.220 | 2.203 | 2.216 | 128,994 | +0.07(+3.38%) |
May 20, 2004 | 2.172 | 2.172 | 2.139 | 2.144 | 55,949 | -0.03(-1.53%) |
May 19, 2004 | 2.172 | 2.208 | 2.170 | 2.177 | 72,526 | +0.04(+1.92%) |
May 18, 2004 | 2.141 | 2.150 | 2.119 | 2.136 | 102,055 | +0.04(+2.00%) |
May 17, 2004 | 2.112 | 2.115 | 2.093 | 2.094 | 52,322 | -0.03(-1.23%) |
May 14, 2004 | 2.114 | 2.125 | 2.110 | 2.120 | 46,106 | -0.00(-0.11%) |
May 13, 2004 | 2.129 | 2.135 | 2.108 | 2.123 | 89,104 | -0.01(-0.68%) |
May 12, 2004 | 2.149 | 2.152 | 2.091 | 2.137 | 425,836 | +0.06(+2.76%) |
May 11, 2004 | 2.080 | 2.097 | 2.064 | 2.080 | 247,627 | +0.00(+0.23%) |
May 10, 2004 | 2.080 | 2.092 | 2.061 | 2.075 | 254,362 | -0.03(-1.62%) |
May 07, 2004 | 2.126 | 2.133 | 2.097 | 2.109 | 180,799 | -0.02(-1.11%) |
May 06, 2004 | 2.145 | 2.151 | 2.116 | 2.133 | 216,544 | -0.02(-1.01%) |
May 05, 2004 | 2.148 | 2.188 | 2.144 | 2.155 | 143,499 | +0.02(+0.74%) |
May 04, 2004 | 2.144 | 2.160 | 2.119 | 2.139 | 62,165 | +0.03(+1.28%) |
May 03, 2004 | 2.130 | 2.151 | 2.101 | 2.112 | 136,246 | +0.04(+2.00%) |
Apr 30, 2004 | 2.119 | 2.123 | 2.068 | 2.070 | 314,455 | -0.01(-0.60%) |
Apr 29, 2004 | 2.118 | 2.119 | 2.083 | 2.083 | 341,394 | -0.05(-2.33%) |
Apr 28, 2004 | 2.165 | 2.168 | 2.119 | 2.133 | 176,136 | -0.06(-2.69%) |
Apr 27, 2004 | 2.201 | 2.256 | 2.189 | 2.191 | 137,801 | -0.01(-0.33%) |
Apr 26, 2004 | 2.205 | 2.221 | 2.192 | 2.199 | 273,530 | -0.05(-2.42%) |
Apr 23, 2004 | 2.241 | 2.255 | 2.224 | 2.253 | 234,158 | -0.03(-1.19%) |
Apr 22, 2004 | 2.258 | 2.306 | 2.249 | 2.280 | 236,748 | +0.04(+1.57%) |
Apr 21, 2004 | 2.249 | 2.268 | 2.236 | 2.245 | 270,939 | +0.01(+0.56%) |
Apr 20, 2004 | 2.290 | 2.293 | 2.232 | 2.232 | 206,701 | -0.04(-1.81%) |
Apr 19, 2004 | 2.281 | 2.291 | 2.247 | 2.273 | 142,463 | +0.00(+0.02%) |
Apr 16, 2004 | 2.226 | 2.291 | 2.221 | 2.273 | 339,840 | +0.05(+2.44%) |
Apr 15, 2004 | 2.234 | 2.242 | 2.207 | 2.219 | 239,338 | +0.01(+0.44%) |
Apr 14, 2004 | 2.191 | 2.241 | 2.179 | 2.209 | 206,183 | -0.00(-0.09%) |
Apr 13, 2004 | 2.244 | 2.247 | 2.196 | 2.211 | 140,909 | -0.06(-2.63%) |
Apr 12, 2004 | 2.268 | 2.286 | 2.264 | 2.271 | 154,896 | +0.00(+0.00%) |
Apr 08, 2004 | 2.228 | 2.292 | 2.227 | 2.271 | 170,438 | +0.08(+3.43%) |
Apr 07, 2004 | 2.200 | 2.227 | 2.187 | 2.196 | 136,246 | +0.03(+1.27%) |
Apr 06, 2004 | 2.162 | 2.172 | 2.137 | 2.168 | 350,719 | +0.00(+0.11%) |
Apr 05, 2004 | 2.157 | 2.169 | 2.124 | 2.166 | 450,184 | -0.05(-2.09%) |
Apr 02, 2004 | 2.209 | 2.230 | 2.195 | 2.212 | 242,965 | +0.01(+0.59%) |
Apr 01, 2004 | 2.218 | 2.236 | 2.191 | 2.199 | 677,608 | -0.01(-0.41%) |
Mar 31, 2004 | 2.191 | 2.222 | 2.180 | 2.208 | 281,300 | +0.03(+1.33%) |
Mar 30, 2004 | 2.144 | 2.193 | 2.144 | 2.179 | 88,586 | +0.04(+1.87%) |
Mar 29, 2004 | 2.131 | 2.151 | 2.122 | 2.139 | 297,360 | +0.02(+0.75%) |
Mar 26, 2004 | 2.133 | 2.139 | 2.110 | 2.123 | 154,896 | -0.02(-1.10%) |
Mar 25, 2004 | 2.109 | 2.151 | 2.105 | 2.147 | 138,837 | +0.04(+1.76%) |
Mar 24, 2004 | 2.128 | 2.128 | 2.093 | 2.110 | 174,064 | -0.02(-1.02%) |
Mar 23, 2004 | 2.123 | 2.147 | 2.123 | 2.132 | 83,923 | +0.01(+0.59%) |
Mar 22, 2004 | 2.165 | 2.165 | 2.101 | 2.119 | 375,585 | -0.06(-2.90%) |
Mar 19, 2004 | 2.196 | 2.207 | 2.164 | 2.182 | 149,716 | -0.06(-2.50%) |
Mar 18, 2004 | 2.218 | 2.252 | 2.214 | 2.238 | 216,544 | -0.00(-0.19%) |
Mar 17, 2004 | 2.226 | 2.253 | 2.201 | 2.243 | 251,771 | +0.07(+3.22%) |
Mar 16, 2004 | 2.147 | 2.200 | 2.136 | 2.173 | 452,775 | +0.06(+2.90%) |
Mar 15, 2004 | 2.157 | 2.157 | 2.085 | 2.111 | 364,706 | -0.05(-2.45%) |
Mar 12, 2004 | 2.190 | 2.210 | 2.133 | 2.164 | 426,872 | +0.01(+0.40%) |
Mar 11, 2004 | 2.172 | 2.209 | 2.156 | 2.156 | 166,811 | -0.01(-0.47%) |
Mar 10, 2004 | 2.226 | 2.228 | 2.158 | 2.166 | 247,109 | -0.12(-5.12%) |
Mar 09, 2004 | 2.287 | 2.303 | 2.257 | 2.283 | 321,190 | +0.00(+0.11%) |
Mar 08, 2004 | 2.292 | 2.299 | 2.275 | 2.280 | 115,006 | -0.03(-1.23%) |
Mar 05, 2004 | 2.316 | 2.326 | 2.300 | 2.309 | 32,637 | -0.02(-0.81%) |
Mar 04, 2004 | 2.292 | 2.328 | 2.278 | 2.327 | 117,079 | +0.05(+2.22%) |
Mar 03, 2004 | 2.275 | 2.299 | 2.252 | 2.277 | 130,030 | -0.05(-1.95%) |
Mar 02, 2004 | 2.345 | 2.350 | 2.317 | 2.322 | 89,104 | -0.06(-2.42%) |
Mar 01, 2004 | 2.325 | 2.387 | 2.324 | 2.380 | 78,225 | +0.06(+2.54%) |
Feb 27, 2004 | 2.309 | 2.325 | 2.305 | 2.321 | 37,817 | +0.03(+1.09%) |
Feb 26, 2004 | 2.296 | 2.296 | 2.265 | 2.296 | 179,245 | -0.02(-0.69%) |
Feb 25, 2004 | 2.317 | 2.328 | 2.275 | 2.312 | 135,210 | -0.01(-0.54%) |
Feb 24, 2004 | 2.333 | 2.370 | 2.308 | 2.324 | 149,716 | -0.06(-2.59%) |
Feb 23, 2004 | 2.437 | 2.438 | 2.379 | 2.386 | 74,599 | -0.03(-1.06%) |
Feb 20, 2004 | 2.440 | 2.448 | 2.398 | 2.411 | 115,006 | -0.04(-1.48%) |
Feb 19, 2004 | 2.480 | 2.491 | 2.441 | 2.448 | 50,250 | +0.01(+0.44%) |
Feb 18, 2004 | 2.474 | 2.474 | 2.433 | 2.437 | 58,021 | -0.04(-1.56%) |
Feb 17, 2004 | 2.478 | 2.494 | 2.469 | 2.476 | 53,877 | +0.03(+1.26%) |
Feb 13, 2004 | 2.476 | 2.495 | 2.437 | 2.445 | 255,398 | +0.02(+0.84%) |
Feb 12, 2004 | 2.440 | 2.459 | 2.420 | 2.424 | 71,490 | -0.04(-1.51%) |
Feb 11, 2004 | 2.444 | 2.471 | 2.440 | 2.462 | 115,006 | +0.06(+2.45%) |
Feb 10, 2004 | 2.408 | 2.411 | 2.392 | 2.403 | 136,765 | +0.02(+0.95%) |
Feb 09, 2004 | 2.364 | 2.401 | 2.361 | 2.380 | 165,775 | +0.03(+1.17%) |
Feb 06, 2004 | 2.332 | 2.360 | 2.327 | 2.353 | 407,704 | +0.06(+2.67%) |
Feb 05, 2004 | 2.336 | 2.348 | 2.287 | 2.291 | 219,134 | -0.02(-0.92%) |
Feb 04, 2004 | 2.369 | 2.373 | 2.307 | 2.313 | 211,882 | -0.08(-3.39%) |
Feb 03, 2004 | 2.400 | 2.422 | 2.385 | 2.394 | 232,604 | +0.02(+1.04%) |
Feb 02, 2004 | 2.377 | 2.408 | 2.367 | 2.369 | 130,030 | +0.01(+0.22%) |
Jan 30, 2004 | 2.355 | 2.369 | 2.327 | 2.364 | 206,183 | +0.05(+2.04%) |
Jan 29, 2004 | 2.347 | 2.350 | 2.305 | 2.316 | 156,450 | -0.03(-1.48%) |
Jan 28, 2004 | 2.377 | 2.413 | 2.346 | 2.351 | 323,262 | +0.00(+0.02%) |
Jan 27, 2004 | 2.323 | 2.371 | 2.322 | 2.351 | 490,074 | +0.08(+3.37%) |
Jan 26, 2004 | 2.286 | 2.295 | 2.263 | 2.274 | 397,343 | +0.01(+0.51%) |
Jan 23, 2004 | 2.299 | 2.300 | 2.223 | 2.262 | 192,714 | -0.03(-1.33%) |
Jan 22, 2004 | 2.312 | 2.323 | 2.285 | 2.293 | 244,519 | -0.01(-0.59%) |
Jan 21, 2004 | 2.353 | 2.355 | 2.304 | 2.306 | 655,332 | -0.09(-3.65%) |
Jan 20, 2004 | 2.456 | 2.461 | 2.388 | 2.394 | 1,569,689 | +0.09(+3.72%) |
Jan 16, 2004 | 2.258 | 2.316 | 2.253 | 2.308 | 568,300 | +0.02(+0.67%) |
Jan 15, 2004 | 2.327 | 2.327 | 2.261 | 2.292 | 354,967 | -0.03(-1.43%) |
Jan 14, 2004 | 2.316 | 2.345 | 2.313 | 2.326 | 420,769 | +0.04(+1.71%) |
Jan 13, 2004 | 2.297 | 2.307 | 2.276 | 2.286 | 365,286 | +0.02(+1.04%) |
Jan 12, 2004 | 2.232 | 2.296 | 2.221 | 2.263 | 712,291 | +0.03(+1.17%) |
Jan 09, 2004 | 2.203 | 2.244 | 2.198 | 2.237 | 1,480,268 | +0.07(+3.18%) |
Jan 08, 2004 | 2.177 | 2.215 | 2.139 | 2.168 | 1,973,161 | +0.09(+4.49%) |
Jan 07, 2004 | 2.101 | 2.106 | 2.060 | 2.075 | 292,438 | -0.05(-2.49%) |
Jan 06, 2004 | 2.168 | 2.168 | 2.126 | 2.128 | 1,161,466 | -0.05(-2.30%) |
Jan 05, 2004 | 2.133 | 2.181 | 2.129 | 2.178 | 448,112 | +0.11(+5.08%) |