Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.792 | 2.860 | 2.765 | 2.778 | 385,859 | +0.03(+1.09%) |
Dec 30, 2004 | 2.588 | 2.792 | 2.574 | 2.748 | 616,787 | +0.19(+7.34%) |
Dec 29, 2004 | 2.560 | 2.683 | 2.536 | 2.560 | 694,987 | +0.03(+1.08%) |
Dec 28, 2004 | 2.533 | 2.547 | 2.509 | 2.533 | 136,574 | +0.03(+1.09%) |
Dec 27, 2004 | 2.588 | 2.588 | 2.506 | 2.506 | 98,025 | -0.05(-2.13%) |
Dec 23, 2004 | 2.506 | 2.588 | 2.495 | 2.560 | 431,751 | +0.07(+2.62%) |
Dec 22, 2004 | 2.697 | 2.697 | 2.492 | 2.495 | 367,502 | -0.16(-6.15%) |
Dec 21, 2004 | 2.628 | 2.724 | 2.628 | 2.658 | 605,406 | +0.03(+1.14%) |
Dec 20, 2004 | 2.492 | 2.737 | 2.492 | 2.628 | 623,029 | +0.15(+6.04%) |
Dec 17, 2004 | 2.479 | 2.533 | 2.465 | 2.479 | 117,850 | -0.08(-3.29%) |
Dec 16, 2004 | 2.519 | 2.669 | 2.500 | 2.563 | 522,066 | +0.07(+2.84%) |
Dec 15, 2004 | 2.302 | 2.669 | 2.302 | 2.492 | 1,137,019 | +0.22(+9.71%) |
Dec 14, 2004 | 1.879 | 2.315 | 1.879 | 2.272 | 533,080 | +0.42(+22.65%) |
Dec 13, 2004 | 1.852 | 1.852 | 1.839 | 1.852 | 53,601 | -0.01(-0.73%) |
Dec 10, 2004 | 1.825 | 1.866 | 1.814 | 1.866 | 451,943 | +0.10(+5.39%) |
Dec 09, 2004 | 1.833 | 1.833 | 1.770 | 1.770 | 58,741 | -0.05(-2.99%) |
Dec 08, 2004 | 1.825 | 1.839 | 1.787 | 1.825 | 111,242 | +0.00(+0.00%) |
Dec 07, 2004 | 1.893 | 1.893 | 1.825 | 1.825 | 59,475 | -0.07(-3.87%) |
Dec 06, 2004 | 1.866 | 1.920 | 1.839 | 1.898 | 93,619 | +0.02(+1.01%) |
Dec 03, 2004 | 1.828 | 1.879 | 1.828 | 1.879 | 16,153 | +0.01(+0.73%) |
Dec 02, 2004 | 1.907 | 1.907 | 1.825 | 1.866 | 60,577 | -0.04(-2.14%) |
Dec 01, 2004 | 1.907 | 1.907 | 1.893 | 1.907 | 25,332 | +0.00(+0.00%) |
Nov 30, 2004 | 1.912 | 1.912 | 1.893 | 1.907 | 111,609 | -0.01(-0.29%) |
Nov 29, 2004 | 1.920 | 1.920 | 1.893 | 1.912 | 12,849 | +0.01(+0.29%) |
Nov 26, 2004 | 1.907 | 1.907 | 1.907 | 1.907 | 12,849 | +0.01(+0.72%) |
Nov 24, 2004 | 2.002 | 2.002 | 1.893 | 1.893 | 75,262 | -0.11(-5.44%) |
Nov 23, 2004 | 2.078 | 2.078 | 2.002 | 2.002 | 58,374 | -0.10(-4.79%) |
Nov 22, 2004 | 2.056 | 2.105 | 2.056 | 2.103 | 136,941 | +0.02(+0.92%) |
Nov 19, 2004 | 2.084 | 2.097 | 2.084 | 2.084 | 20,559 | +0.00(+0.00%) |
Nov 18, 2004 | 2.070 | 2.097 | 2.048 | 2.084 | 107,937 | +0.01(+0.66%) |
Nov 17, 2004 | 2.048 | 2.070 | 2.048 | 2.070 | 18,356 | +0.02(+1.06%) |
Nov 16, 2004 | 2.043 | 2.056 | 2.016 | 2.048 | 169,616 | +0.01(+0.27%) |
Nov 15, 2004 | 2.002 | 2.043 | 1.975 | 2.043 | 295,544 | +0.04(+2.04%) |
Nov 12, 2004 | 1.988 | 2.002 | 1.975 | 2.002 | 26,066 | +0.01(+0.68%) |
Nov 11, 2004 | 1.934 | 1.988 | 1.934 | 1.988 | 117,850 | +0.05(+2.53%) |
Nov 10, 2004 | 1.939 | 1.939 | 1.934 | 1.939 | 67,185 | +0.01(+0.28%) |
Nov 09, 2004 | 1.948 | 1.988 | 1.907 | 1.934 | 237,536 | +0.05(+2.90%) |
Nov 08, 2004 | 1.893 | 1.907 | 1.866 | 1.879 | 26,066 | +0.00(+0.00%) |
Nov 05, 2004 | 1.852 | 1.939 | 1.852 | 1.879 | 66,818 | +0.03(+1.47%) |
Nov 04, 2004 | 1.860 | 1.860 | 1.852 | 1.852 | 4,038 | -0.01(-0.44%) |
Nov 03, 2004 | 1.784 | 1.907 | 1.784 | 1.860 | 53,968 | +0.02(+1.19%) |
Nov 02, 2004 | 1.839 | 1.866 | 1.839 | 1.839 | 28,636 | -0.01(-0.74%) |
Nov 01, 2004 | 1.798 | 1.860 | 1.798 | 1.852 | 80,035 | +0.00(+0.00%) |
Oct 29, 2004 | 1.798 | 1.852 | 1.776 | 1.852 | 30,839 | +0.05(+3.03%) |
Oct 28, 2004 | 1.798 | 1.798 | 1.798 | 1.798 | 9,178 | +0.01(+0.76%) |
Oct 27, 2004 | 1.743 | 1.798 | 1.743 | 1.784 | 33,042 | +0.00(+0.00%) |
Oct 26, 2004 | 1.784 | 1.784 | 1.784 | 1.784 | 4,405 | +0.03(+1.55%) |
Oct 25, 2004 | 1.798 | 1.798 | 1.743 | 1.757 | 31,940 | -0.03(-1.53%) |
Oct 22, 2004 | 1.798 | 1.798 | 1.784 | 1.784 | 2,937 | +0.00(+0.00%) |
Oct 21, 2004 | 1.825 | 1.825 | 1.757 | 1.784 | 36,713 | -0.04(-2.24%) |
Oct 20, 2004 | 1.866 | 1.893 | 1.825 | 1.825 | 10,646 | +0.03(+1.52%) |
Oct 19, 2004 | 1.975 | 1.975 | 1.798 | 1.798 | 73,427 | -0.16(-8.33%) |
Oct 18, 2004 | 1.975 | 1.988 | 1.961 | 1.961 | 25,332 | -0.08(-4.00%) |
Oct 15, 2004 | 2.070 | 2.070 | 1.975 | 2.043 | 23,129 | -0.01(-0.66%) |
Oct 14, 2004 | 2.084 | 2.084 | 1.975 | 2.056 | 15,052 | +0.01(+0.67%) |
Oct 13, 2004 | 2.065 | 2.084 | 2.029 | 2.043 | 36,346 | -0.02(-1.06%) |
Oct 12, 2004 | 2.084 | 2.097 | 2.035 | 2.065 | 16,521 | -0.02(-0.92%) |
Oct 11, 2004 | 2.084 | 2.084 | 2.084 | 2.084 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.152 | 2.152 | 2.084 | 2.084 | 16,888 | -0.07(-3.16%) |
Oct 07, 2004 | 2.146 | 2.220 | 2.146 | 2.152 | 70,857 | +0.01(+0.25%) |
Oct 06, 2004 | 2.097 | 2.146 | 2.084 | 2.146 | 47,360 | +0.08(+3.68%) |
Oct 05, 2004 | 2.165 | 2.165 | 2.056 | 2.070 | 143,550 | -0.07(-3.18%) |
Oct 04, 2004 | 1.988 | 2.165 | 1.961 | 2.138 | 120,053 | +0.12(+6.08%) |
Oct 01, 2004 | 1.907 | 2.043 | 1.907 | 2.016 | 29,737 | +0.14(+7.25%) |
Sep 30, 2004 | 1.825 | 1.907 | 1.825 | 1.879 | 35,979 | +0.04(+2.22%) |
Sep 29, 2004 | 1.653 | 1.839 | 1.653 | 1.839 | 77,098 | +0.19(+11.57%) |
Sep 28, 2004 | 1.648 | 1.648 | 1.648 | 1.648 | 1,101 | +0.00(+0.00%) |
Sep 27, 2004 | 1.607 | 1.683 | 1.607 | 1.648 | 83,706 | +0.04(+2.54%) |
Sep 24, 2004 | 1.580 | 1.607 | 1.580 | 1.607 | 9,912 | +0.07(+4.43%) |
Sep 23, 2004 | 1.539 | 1.553 | 1.539 | 1.539 | 100,595 | +0.02(+1.25%) |
Sep 22, 2004 | 1.525 | 1.525 | 1.517 | 1.520 | 82,972 | -0.01(-0.36%) |
Sep 21, 2004 | 1.525 | 1.525 | 1.506 | 1.525 | 725,092 | +0.00(+0.00%) |
Sep 20, 2004 | 1.525 | 1.525 | 1.512 | 1.525 | 125,927 | +0.02(+1.27%) |
Sep 17, 2004 | 1.525 | 1.525 | 1.506 | 1.506 | 130,700 | -0.01(-0.98%) |
Sep 16, 2004 | 1.525 | 1.531 | 1.506 | 1.521 | 81,504 | -0.02(-1.15%) |
Sep 15, 2004 | 1.539 | 1.539 | 1.525 | 1.539 | 5,139 | +0.01(+0.53%) |
Sep 14, 2004 | 1.566 | 1.566 | 1.520 | 1.531 | 281,960 | -0.04(-2.26%) |
Sep 13, 2004 | 1.651 | 1.651 | 1.566 | 1.566 | 330,789 | -0.09(-5.27%) |
Sep 10, 2004 | 1.667 | 1.667 | 1.651 | 1.653 | 61,311 | -0.01(-0.49%) |
Sep 09, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 4,405 | +0.01(+0.83%) |
Sep 08, 2004 | 1.648 | 1.648 | 1.648 | 1.648 | 34,510 | -0.01(-0.82%) |
Sep 07, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 18,356 | -0.01(-0.81%) |
Sep 03, 2004 | 1.648 | 1.675 | 1.648 | 1.675 | 5,507 | +0.03(+1.65%) |
Sep 02, 2004 | 1.662 | 1.689 | 1.648 | 1.648 | 13,951 | -0.03(-1.95%) |
Sep 01, 2004 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.702 | 1.702 | 1.681 | 1.681 | 5,507 | -0.02(-1.28%) |
Aug 30, 2004 | 1.675 | 1.702 | 1.662 | 1.702 | 24,230 | +0.05(+2.80%) |
Aug 27, 2004 | 1.662 | 1.662 | 1.648 | 1.656 | 35,612 | +0.01(+0.50%) |
Aug 26, 2004 | 1.648 | 1.667 | 1.648 | 1.648 | 9,545 | -0.01(-0.82%) |
Aug 25, 2004 | 1.648 | 1.662 | 1.648 | 1.662 | 5,874 | +0.00(+0.00%) |
Aug 24, 2004 | 1.648 | 1.667 | 1.648 | 1.662 | 1,101 | +0.00(+0.00%) |
Aug 23, 2004 | 1.648 | 1.675 | 1.648 | 1.662 | 7,709 | -0.01(-0.81%) |
Aug 20, 2004 | 1.648 | 1.675 | 1.648 | 1.675 | 13,951 | +0.04(+2.50%) |
Aug 19, 2004 | 1.634 | 1.642 | 1.634 | 1.634 | 8,444 | +0.00(+0.00%) |
Aug 18, 2004 | 1.593 | 1.634 | 1.593 | 1.634 | 22,762 | +0.03(+1.69%) |
Aug 17, 2004 | 1.642 | 1.642 | 1.607 | 1.607 | 9,912 | +0.00(+0.00%) |
Aug 16, 2004 | 1.634 | 1.634 | 1.593 | 1.607 | 10,279 | +0.00(+0.00%) |
Aug 13, 2004 | 1.648 | 1.648 | 1.580 | 1.607 | 90,682 | -0.04(-2.64%) |
Aug 12, 2004 | 1.689 | 1.689 | 1.651 | 1.651 | 44,056 | -0.04(-2.26%) |
Aug 11, 2004 | 1.667 | 1.702 | 1.667 | 1.689 | 19,825 | -0.01(-0.80%) |
Aug 10, 2004 | 1.681 | 1.702 | 1.681 | 1.702 | 41,853 | -0.00(-0.16%) |
Aug 09, 2004 | 1.705 | 1.705 | 1.705 | 1.705 | 1,468 | +0.00(+0.00%) |
Aug 06, 2004 | 1.716 | 1.716 | 1.675 | 1.705 | 118,584 | -0.01(-0.64%) |
Aug 05, 2004 | 1.721 | 1.721 | 1.716 | 1.716 | 10,646 | +0.01(+0.80%) |
Aug 04, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 19,458 | +0.00(+0.00%) |
Aug 03, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 3,671 | -0.01(-0.79%) |
Aug 02, 2004 | 1.708 | 1.724 | 1.702 | 1.716 | 45,157 | +0.00(+0.00%) |
Jul 30, 2004 | 1.697 | 1.721 | 1.697 | 1.716 | 365,299 | +0.00(+0.00%) |
Jul 29, 2004 | 1.702 | 1.724 | 1.689 | 1.716 | 580,441 | +0.02(+1.12%) |
Jul 28, 2004 | 1.702 | 1.724 | 1.697 | 1.697 | 528,308 | -0.02(-0.95%) |
Jul 27, 2004 | 1.716 | 1.727 | 1.702 | 1.713 | 40,384 | -0.00(-0.16%) |
Jul 26, 2004 | 1.716 | 1.716 | 1.702 | 1.716 | 411,191 | +0.00(+0.00%) |
Jul 23, 2004 | 1.716 | 1.716 | 1.716 | 1.716 | 9,912 | -0.02(-1.10%) |
Jul 22, 2004 | 1.730 | 1.743 | 1.716 | 1.735 | 15,419 | +0.02(+1.11%) |
Jul 21, 2004 | 1.735 | 1.754 | 1.681 | 1.716 | 1,885,975 | -0.03(-1.72%) |
Jul 20, 2004 | 1.735 | 1.746 | 1.735 | 1.746 | 4,405 | +0.00(+0.16%) |
Jul 19, 2004 | 1.735 | 1.746 | 1.735 | 1.743 | 168,148 | -0.00(-0.16%) |
Jul 16, 2004 | 1.746 | 1.746 | 1.727 | 1.746 | 328,953 | +0.02(+0.94%) |
Jul 15, 2004 | 1.730 | 1.730 | 1.716 | 1.730 | 208,165 | +0.01(+0.79%) |
Jul 14, 2004 | 1.716 | 1.716 | 1.702 | 1.716 | 22,395 | +0.00(+0.00%) |
Jul 13, 2004 | 1.716 | 1.724 | 1.716 | 1.716 | 93,252 | +0.00(+0.00%) |
Jul 12, 2004 | 1.708 | 1.727 | 1.702 | 1.716 | 316,838 | +0.00(+0.00%) |
Jul 09, 2004 | 1.716 | 1.727 | 1.705 | 1.716 | 122,990 | +0.01(+0.80%) |
Jul 08, 2004 | 1.689 | 1.702 | 1.689 | 1.702 | 8,444 | -0.02(-1.11%) |
Jul 07, 2004 | 1.721 | 1.727 | 1.697 | 1.721 | 145,385 | -0.02(-1.10%) |
Jul 06, 2004 | 1.727 | 1.740 | 1.719 | 1.740 | 89,581 | +0.01(+0.63%) |
Jul 02, 2004 | 1.713 | 1.730 | 1.713 | 1.730 | 62,413 | +0.02(+0.95%) |
Jul 01, 2004 | 1.702 | 1.716 | 1.702 | 1.713 | 29,370 | -0.00(-0.16%) |
Jun 30, 2004 | 1.757 | 1.760 | 1.716 | 1.716 | 93,986 | -0.05(-2.63%) |
Jun 29, 2004 | 1.798 | 1.798 | 1.746 | 1.762 | 127,763 | -0.04(-1.97%) |
Jun 28, 2004 | 1.800 | 1.803 | 1.798 | 1.798 | 56,171 | -0.00(-0.15%) |
Jun 25, 2004 | 1.806 | 1.806 | 1.798 | 1.800 | 45,891 | -0.01(-0.30%) |
Jun 24, 2004 | 1.825 | 1.825 | 1.798 | 1.806 | 51,766 | -0.03(-1.78%) |
Jun 23, 2004 | 1.798 | 1.839 | 1.798 | 1.839 | 53,234 | +0.04(+2.27%) |
Jun 22, 2004 | 1.869 | 1.879 | 1.798 | 1.798 | 40,384 | -0.08(-4.07%) |
Jun 21, 2004 | 1.882 | 1.882 | 1.874 | 1.874 | 5,139 | -0.01(-0.43%) |
Jun 18, 2004 | 1.879 | 1.893 | 1.879 | 1.882 | 13,584 | +0.00(+0.15%) |
Jun 17, 2004 | 1.874 | 1.890 | 1.874 | 1.879 | 22,395 | +0.00(+0.00%) |
Jun 16, 2004 | 1.879 | 1.879 | 1.879 | 1.879 | 42,587 | +0.00(+0.00%) |
Jun 15, 2004 | 1.948 | 1.948 | 1.869 | 1.879 | 42,587 | -0.07(-3.50%) |
Jun 14, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 367 | -0.02(-1.11%) |
Jun 10, 2004 | 1.967 | 1.969 | 1.961 | 1.969 | 31,206 | -0.01(-0.28%) |
Jun 09, 2004 | 1.975 | 2.002 | 1.975 | 1.975 | 10,279 | -0.01(-0.68%) |
Jun 08, 2004 | 2.043 | 2.043 | 1.988 | 1.988 | 96,923 | +0.00(+0.00%) |
Jun 07, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1.994 | 2.029 | 1.975 | 1.988 | 101,329 | +0.02(+1.11%) |
Jun 03, 2004 | 1.994 | 1.994 | 1.967 | 1.967 | 4,772 | +0.00(+0.00%) |
Jun 02, 2004 | 1.967 | 1.967 | 1.967 | 1.967 | 1,835 | +0.00(+0.00%) |
Jun 01, 2004 | 1.975 | 1.975 | 1.967 | 1.967 | 4,772 | -0.01(-0.41%) |
May 28, 2004 | 1.967 | 1.975 | 1.967 | 1.975 | 6,241 | -0.03(-1.36%) |
May 27, 2004 | 2.002 | 2.002 | 2.002 | 2.002 | 5,507 | +0.03(+1.38%) |
May 26, 2004 | 2.002 | 2.002 | 1.967 | 1.975 | 16,153 | -0.01(-0.68%) |
May 25, 2004 | 1.956 | 2.070 | 1.950 | 1.988 | 283,428 | +0.05(+2.53%) |
May 24, 2004 | 1.934 | 1.961 | 1.934 | 1.939 | 12,115 | +0.01(+0.28%) |
May 21, 2004 | 1.948 | 1.948 | 1.934 | 1.934 | 8,444 | -0.01(-0.70%) |
May 20, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 1,101 | -0.01(-0.69%) |
May 19, 2004 | 1.975 | 2.016 | 1.948 | 1.961 | 93,619 | +0.00(+0.00%) |
May 18, 2004 | 1.972 | 1.972 | 1.948 | 1.961 | 26,800 | +0.03(+1.41%) |
May 17, 2004 | 1.934 | 1.980 | 1.934 | 1.934 | 4,038 | -0.04(-2.07%) |
May 14, 2004 | 1.975 | 1.980 | 1.975 | 1.975 | 7,342 | -0.08(-4.10%) |
May 13, 2004 | 2.059 | 2.059 | 2.059 | 2.059 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.988 | 2.059 | 1.934 | 2.059 | 23,863 | +0.07(+3.56%) |
May 11, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 734 | -0.08(-3.95%) |
May 10, 2004 | 2.084 | 2.084 | 2.016 | 2.070 | 88,846 | -0.02(-0.91%) |
May 07, 2004 | 2.084 | 2.097 | 2.084 | 2.089 | 21,661 | -0.01(-0.39%) |
May 06, 2004 | 2.097 | 2.152 | 2.097 | 2.097 | 22,028 | +0.00(+0.00%) |
May 05, 2004 | 2.097 | 2.111 | 2.043 | 2.097 | 43,322 | -0.01(-0.65%) |
May 04, 2004 | 2.116 | 2.165 | 2.111 | 2.111 | 64,983 | +0.00(+0.00%) |
May 03, 2004 | 2.138 | 2.179 | 2.029 | 2.111 | 73,427 | +0.07(+3.33%) |
Apr 30, 2004 | 2.043 | 2.043 | 2.043 | 2.043 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.043 | 2.111 | 2.043 | 2.043 | 37,814 | +0.00(+0.00%) |
Apr 28, 2004 | 2.111 | 2.179 | 2.043 | 2.043 | 21,293 | -0.12(-5.66%) |
Apr 27, 2004 | 2.179 | 2.179 | 2.165 | 2.165 | 41,119 | +0.00(+0.00%) |
Apr 26, 2004 | 2.165 | 2.165 | 2.138 | 2.165 | 35,612 | +0.02(+0.80%) |
Apr 23, 2004 | 2.138 | 2.247 | 2.138 | 2.148 | 62,413 | +0.04(+1.77%) |
Apr 22, 2004 | 2.111 | 2.111 | 2.111 | 2.111 | 2,202 | +0.00(+0.00%) |
Apr 21, 2004 | 2.056 | 2.138 | 2.056 | 2.111 | 20,926 | +0.05(+2.65%) |
Apr 20, 2004 | 2.056 | 2.056 | 2.056 | 2.056 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.056 | 2.152 | 2.043 | 2.056 | 125,193 | -0.04(-1.95%) |
Apr 16, 2004 | 2.152 | 2.152 | 2.097 | 2.097 | 12,482 | +0.03(+1.32%) |
Apr 15, 2004 | 2.193 | 2.193 | 2.070 | 2.070 | 24,230 | -0.15(-6.75%) |
Apr 14, 2004 | 2.247 | 2.247 | 2.182 | 2.220 | 81,871 | -0.04(-1.81%) |
Apr 13, 2004 | 2.288 | 2.302 | 2.261 | 2.261 | 103,532 | -0.04(-1.78%) |
Apr 12, 2004 | 2.315 | 2.315 | 2.302 | 2.302 | 47,360 | -0.03(-1.17%) |
Apr 08, 2004 | 2.315 | 2.329 | 2.315 | 2.329 | 61,311 | +0.01(+0.59%) |
Apr 07, 2004 | 2.329 | 2.329 | 2.315 | 2.315 | 178,427 | -0.04(-1.73%) |
Apr 06, 2004 | 2.351 | 2.356 | 2.351 | 2.356 | 12,849 | +0.03(+1.17%) |
Apr 05, 2004 | 2.397 | 2.397 | 2.329 | 2.329 | 19,825 | -0.00(-0.12%) |
Apr 02, 2004 | 2.332 | 2.332 | 2.332 | 2.332 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.332 | 2.342 | 2.332 | 2.332 | 11,381 | -0.01(-0.47%) |
Mar 31, 2004 | 2.332 | 2.391 | 2.332 | 2.342 | 4,038 | +0.00(+0.00%) |
Mar 30, 2004 | 2.370 | 2.405 | 2.342 | 2.342 | 8,076 | -0.03(-1.15%) |
Mar 29, 2004 | 2.345 | 2.370 | 2.332 | 2.370 | 8,444 | +0.04(+1.64%) |
Mar 26, 2004 | 2.329 | 2.375 | 2.329 | 2.332 | 16,888 | -0.01(-0.47%) |
Mar 25, 2004 | 2.345 | 2.356 | 2.329 | 2.342 | 40,017 | -0.08(-3.26%) |
Mar 24, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 1,101 | +0.01(+0.45%) |
Mar 23, 2004 | 2.408 | 2.411 | 2.394 | 2.411 | 13,951 | +0.08(+3.39%) |
Mar 22, 2004 | 2.332 | 2.332 | 2.332 | 2.332 | 4,772 | +0.00(+0.12%) |
Mar 19, 2004 | 2.383 | 2.397 | 2.329 | 2.329 | 35,245 | -0.05(-2.29%) |
Mar 18, 2004 | 2.383 | 2.397 | 2.383 | 2.383 | 44,790 | -0.04(-1.69%) |
Mar 17, 2004 | 2.438 | 2.465 | 2.424 | 2.424 | 45,524 | -0.01(-0.56%) |
Mar 16, 2004 | 2.438 | 2.465 | 2.438 | 2.438 | 5,874 | -0.01(-0.56%) |
Mar 15, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 24,598 | +0.00(+0.00%) |
Mar 12, 2004 | 2.451 | 2.465 | 2.451 | 2.451 | 30,839 | -0.01(-0.33%) |
Mar 11, 2004 | 2.465 | 2.465 | 2.451 | 2.460 | 107,203 | -0.01(-0.22%) |
Mar 10, 2004 | 2.465 | 2.468 | 2.465 | 2.465 | 9,545 | +0.00(+0.00%) |
Mar 09, 2004 | 2.465 | 2.465 | 2.465 | 2.465 | 9,178 | +0.00(+0.00%) |
Mar 08, 2004 | 2.533 | 2.533 | 2.465 | 2.465 | 101,696 | -0.03(-1.09%) |
Mar 05, 2004 | 2.457 | 2.533 | 2.457 | 2.492 | 22,762 | +0.04(+1.44%) |
Mar 04, 2004 | 2.462 | 2.487 | 2.451 | 2.457 | 76,364 | +0.01(+0.22%) |
Mar 03, 2004 | 2.462 | 2.462 | 2.438 | 2.451 | 14,685 | +0.01(+0.56%) |
Mar 02, 2004 | 2.435 | 2.438 | 2.424 | 2.438 | 50,297 | +0.01(+0.56%) |
Mar 01, 2004 | 2.424 | 2.424 | 2.424 | 2.424 | 3,304 | -0.01(-0.22%) |
Feb 27, 2004 | 2.424 | 2.438 | 2.424 | 2.430 | 45,891 | +0.00(+0.00%) |
Feb 26, 2004 | 2.451 | 2.451 | 2.424 | 2.430 | 45,891 | -0.02(-0.89%) |
Feb 25, 2004 | 2.465 | 2.465 | 2.451 | 2.451 | 31,573 | +0.00(+0.00%) |
Feb 24, 2004 | 2.465 | 2.479 | 2.451 | 2.451 | 355,754 | -0.03(-1.10%) |
Feb 23, 2004 | 2.479 | 2.479 | 2.479 | 2.479 | 1,835 | +0.01(+0.55%) |
Feb 20, 2004 | 2.465 | 2.479 | 2.465 | 2.465 | 136,207 | -0.01(-0.55%) |
Feb 19, 2004 | 2.492 | 2.492 | 2.479 | 2.479 | 21,661 | -0.01(-0.55%) |
Feb 18, 2004 | 2.492 | 2.506 | 2.492 | 2.492 | 63,881 | +0.00(+0.00%) |
Feb 17, 2004 | 2.492 | 2.503 | 2.492 | 2.492 | 15,786 | +0.00(+0.00%) |
Feb 13, 2004 | 2.479 | 2.492 | 2.479 | 2.492 | 9,912 | +0.01(+0.55%) |
Feb 12, 2004 | 2.492 | 2.506 | 2.470 | 2.479 | 78,199 | +0.00(+0.00%) |
Feb 11, 2004 | 2.465 | 2.481 | 2.465 | 2.479 | 66,818 | +0.01(+0.55%) |
Feb 10, 2004 | 2.465 | 2.484 | 2.465 | 2.465 | 18,723 | -0.01(-0.55%) |
Feb 09, 2004 | 2.465 | 2.492 | 2.465 | 2.479 | 69,388 | +0.00(+0.00%) |
Feb 06, 2004 | 2.457 | 2.479 | 2.457 | 2.479 | 25,699 | +0.00(+0.00%) |
Feb 05, 2004 | 2.451 | 2.479 | 2.451 | 2.479 | 154,564 | +0.03(+1.11%) |
Feb 04, 2004 | 2.451 | 2.454 | 2.451 | 2.451 | 9,178 | -0.01(-0.55%) |
Feb 03, 2004 | 2.438 | 2.465 | 2.438 | 2.465 | 23,129 | +0.02(+1.00%) |
Feb 02, 2004 | 2.411 | 2.451 | 2.411 | 2.441 | 76,731 | +0.03(+1.24%) |
Jan 30, 2004 | 2.397 | 2.411 | 2.383 | 2.411 | 69,388 | +0.03(+1.14%) |
Jan 29, 2004 | 2.547 | 2.588 | 2.383 | 2.383 | 136,574 | -0.20(-7.89%) |
Jan 28, 2004 | 2.795 | 2.795 | 2.574 | 2.588 | 82,972 | -0.21(-7.41%) |
Jan 27, 2004 | 2.833 | 2.833 | 2.792 | 2.795 | 57,273 | -0.07(-2.29%) |
Jan 26, 2004 | 2.887 | 2.928 | 2.846 | 2.860 | 25,699 | +0.03(+0.96%) |
Jan 23, 2004 | 3.010 | 3.010 | 2.833 | 2.833 | 94,721 | -0.15(-5.02%) |
Jan 22, 2004 | 2.988 | 3.010 | 2.983 | 2.983 | 187,973 | +0.00(+0.00%) |
Jan 21, 2004 | 2.996 | 2.996 | 2.974 | 2.983 | 107,203 | -0.01(-0.45%) |
Jan 20, 2004 | 2.942 | 3.004 | 2.942 | 2.996 | 127,396 | +0.05(+1.85%) |
Jan 16, 2004 | 2.983 | 2.983 | 2.928 | 2.942 | 79,668 | -0.04(-1.37%) |
Jan 15, 2004 | 2.969 | 2.988 | 2.955 | 2.983 | 44,632 | +0.10(+3.30%) |
Jan 14, 2004 | 3.078 | 3.078 | 2.874 | 2.887 | 82,972 | -0.08(-2.75%) |
Jan 13, 2004 | 3.119 | 3.119 | 2.969 | 2.969 | 12,115 | -0.12(-3.96%) |
Jan 12, 2004 | 2.914 | 3.432 | 2.914 | 3.091 | 513,123 | +0.28(+9.93%) |
Jan 09, 2004 | 2.519 | 2.860 | 2.506 | 2.812 | 219,389 | +0.31(+12.23%) |
Jan 08, 2004 | 2.383 | 2.519 | 2.383 | 2.506 | 48,762 | +0.12(+5.14%) |
Jan 07, 2004 | 2.383 | 2.383 | 2.383 | 2.383 | 79,484 | -0.01(-0.57%) |
Jan 06, 2004 | 2.383 | 2.397 | 2.383 | 2.397 | 13,951 | +0.01(+0.57%) |
Jan 05, 2004 | 2.451 | 2.506 | 2.342 | 2.383 | 45,891 | -0.14(-5.41%) |