Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.830 | 2.860 | 2.750 | 2.800 | 13,400 | +0.00(+0.00%) |
Feb 25, 2005 | 2.800 | 2.800 | 2.780 | 2.800 | 5,800 | +0.00(+0.00%) |
Feb 24, 2005 | 2.950 | 2.950 | 2.780 | 2.800 | 13,700 | -0.12(-4.11%) |
Feb 23, 2005 | 2.980 | 2.980 | 2.820 | 2.920 | 4,900 | +0.00(+0.00%) |
Feb 22, 2005 | 2.900 | 2.980 | 2.890 | 2.920 | 9,200 | +0.02(+0.69%) |
Feb 18, 2005 | 2.850 | 2.900 | 2.850 | 2.900 | 9,400 | +0.00(+0.00%) |
Feb 17, 2005 | 2.950 | 2.970 | 2.800 | 2.900 | 7,100 | +0.00(+0.00%) |
Feb 16, 2005 | 2.900 | 2.950 | 2.850 | 2.900 | 10,600 | -0.08(-2.68%) |
Feb 15, 2005 | 3.000 | 3.000 | 2.900 | 2.980 | 7,500 | +0.00(+0.00%) |
Feb 14, 2005 | 2.880 | 3.000 | 2.880 | 2.980 | 6,300 | +0.10(+3.47%) |
Feb 11, 2005 | 2.900 | 2.930 | 2.870 | 2.880 | 1,400 | -0.05(-1.71%) |
Feb 10, 2005 | 2.970 | 2.970 | 2.930 | 2.930 | 1,200 | +0.01(+0.34%) |
Feb 09, 2005 | 3.050 | 3.050 | 2.920 | 2.920 | 8,300 | -0.03(-1.02%) |
Feb 08, 2005 | 3.050 | 3.050 | 2.870 | 2.950 | 15,700 | -0.05(-1.67%) |
Feb 07, 2005 | 2.850 | 3.000 | 2.850 | 3.000 | 15,200 | +0.15(+5.26%) |
Feb 04, 2005 | 2.900 | 2.900 | 2.800 | 2.850 | 2,100 | -0.05(-1.72%) |
Feb 03, 2005 | 2.940 | 2.940 | 2.900 | 2.900 | 1,800 | -0.04(-1.36%) |
Feb 02, 2005 | 2.930 | 2.940 | 2.890 | 2.940 | 5,600 | +0.04(+1.38%) |
Feb 01, 2005 | 2.850 | 2.940 | 2.820 | 2.900 | 2,500 | +0.00(+0.00%) |
Jan 31, 2005 | 2.950 | 2.950 | 2.700 | 2.900 | 25,900 | +0.00(+0.00%) |
Jan 28, 2005 | 2.880 | 2.970 | 2.880 | 2.900 | 14,700 | +0.10(+3.57%) |
Jan 27, 2005 | 2.720 | 2.800 | 2.720 | 2.800 | 19,300 | +0.05(+1.82%) |
Jan 26, 2005 | 2.760 | 2.760 | 2.750 | 2.750 | 3,000 | -0.01(-0.36%) |
Jan 25, 2005 | 2.600 | 2.790 | 2.600 | 2.760 | 10,700 | +0.11(+4.15%) |
Jan 24, 2005 | 2.650 | 2.700 | 2.650 | 2.650 | 18,900 | -0.10(-3.64%) |
Jan 21, 2005 | 2.940 | 2.990 | 2.750 | 2.750 | 13,500 | -0.15(-5.17%) |
Jan 20, 2005 | 2.810 | 2.990 | 2.810 | 2.900 | 14,000 | +0.08(+2.84%) |
Jan 19, 2005 | 2.750 | 2.820 | 2.750 | 2.820 | 8,800 | +0.07(+2.55%) |
Jan 18, 2005 | 2.700 | 2.790 | 2.700 | 2.750 | 15,300 | +0.05(+1.85%) |
Jan 14, 2005 | 2.530 | 2.700 | 2.530 | 2.700 | 16,100 | +0.21(+8.43%) |
Jan 13, 2005 | 2.600 | 2.600 | 2.440 | 2.490 | 13,900 | -0.06(-2.35%) |
Jan 12, 2005 | 2.690 | 2.690 | 2.550 | 2.550 | 8,700 | -0.14(-5.20%) |
Jan 11, 2005 | 2.630 | 2.750 | 2.610 | 2.690 | 25,700 | +0.10(+3.86%) |
Jan 10, 2005 | 2.500 | 2.590 | 2.500 | 2.590 | 8,000 | +0.10(+4.02%) |
Jan 07, 2005 | 2.490 | 2.490 | 2.470 | 2.490 | 2,300 | +0.02(+0.81%) |
Jan 06, 2005 | 2.370 | 2.480 | 2.310 | 2.470 | 13,000 | +0.02(+0.82%) |
Jan 05, 2005 | 2.480 | 2.490 | 2.450 | 2.450 | 2,300 | -0.03(-1.21%) |
Jan 04, 2005 | 2.520 | 2.520 | 2.410 | 2.480 | 3,100 | -0.06(-2.36%) |
Jan 03, 2005 | 2.540 | 2.550 | 2.460 | 2.540 | 9,500 | +0.00(+0.00%) |
Dec 31, 2004 | 2.580 | 2.600 | 2.480 | 2.540 | 24,100 | +0.01(+0.40%) |
Dec 30, 2004 | 2.480 | 2.530 | 2.480 | 2.530 | 17,000 | +0.08(+3.27%) |
Dec 29, 2004 | 2.450 | 2.450 | 2.430 | 2.450 | 9,200 | +0.00(+0.00%) |
Dec 28, 2004 | 2.400 | 2.450 | 2.380 | 2.450 | 5,300 | +0.03(+1.24%) |
Dec 27, 2004 | 2.420 | 2.420 | 2.410 | 2.420 | 7,400 | +0.01(+0.41%) |
Dec 23, 2004 | 2.440 | 2.440 | 2.390 | 2.410 | 6,800 | -0.03(-1.23%) |
Dec 22, 2004 | 2.400 | 2.510 | 2.400 | 2.440 | 10,200 | -0.01(-0.41%) |
Dec 21, 2004 | 2.500 | 2.540 | 2.450 | 2.450 | 15,400 | -0.05(-2.00%) |
Dec 20, 2004 | 2.480 | 2.500 | 2.480 | 2.500 | 6,200 | +0.06(+2.46%) |
Dec 17, 2004 | 2.410 | 2.510 | 2.410 | 2.440 | 3,800 | +0.00(+0.00%) |
Dec 16, 2004 | 2.450 | 2.450 | 2.300 | 2.440 | 22,300 | +0.00(+0.00%) |
Dec 15, 2004 | 2.500 | 2.550 | 2.430 | 2.440 | 26,600 | -0.06(-2.40%) |
Dec 14, 2004 | 2.380 | 2.500 | 2.370 | 2.500 | 24,400 | +0.05(+2.04%) |
Dec 13, 2004 | 2.380 | 2.480 | 2.380 | 2.450 | 3,200 | +0.09(+3.81%) |
Dec 10, 2004 | 2.410 | 2.420 | 2.360 | 2.360 | 3,200 | -0.05(-2.07%) |
Dec 09, 2004 | 2.380 | 2.410 | 2.350 | 2.410 | 8,100 | +0.03(+1.26%) |
Dec 08, 2004 | 2.410 | 2.410 | 2.380 | 2.380 | 1,300 | -0.03(-1.24%) |
Dec 07, 2004 | 2.380 | 2.410 | 2.200 | 2.410 | 17,800 | +0.00(+0.00%) |
Dec 06, 2004 | 2.310 | 2.450 | 2.310 | 2.410 | 6,700 | -0.06(-2.43%) |
Dec 03, 2004 | 2.480 | 2.480 | 2.380 | 2.470 | 3,300 | +0.05(+2.07%) |
Dec 02, 2004 | 2.420 | 2.460 | 2.420 | 2.420 | 2,300 | +0.05(+2.11%) |
Dec 01, 2004 | 2.450 | 2.450 | 2.260 | 2.370 | 6,500 | -0.03(-1.25%) |
Nov 30, 2004 | 2.400 | 2.470 | 2.400 | 2.400 | 4,500 | +0.02(+0.84%) |
Nov 29, 2004 | 2.380 | 2.380 | 2.380 | 2.380 | 700 | +0.03(+1.28%) |
Nov 26, 2004 | 2.350 | 2.380 | 2.350 | 2.350 | 1,400 | -0.05(-2.08%) |
Nov 24, 2004 | 2.380 | 2.400 | 2.250 | 2.400 | 10,400 | -0.07(-2.83%) |
Nov 23, 2004 | 2.500 | 2.500 | 2.400 | 2.470 | 5,000 | -0.03(-1.20%) |
Nov 22, 2004 | 2.500 | 2.510 | 2.500 | 2.500 | 4,100 | +0.00(+0.00%) |
Nov 19, 2004 | 2.450 | 2.580 | 2.430 | 2.500 | 31,700 | +0.05(+2.04%) |
Nov 18, 2004 | 2.490 | 2.490 | 2.440 | 2.450 | 1,700 | -0.02(-0.81%) |
Nov 17, 2004 | 2.440 | 2.470 | 2.370 | 2.470 | 7,400 | +0.00(+0.00%) |
Nov 16, 2004 | 2.460 | 2.470 | 2.460 | 2.470 | 10,200 | +0.02(+0.82%) |
Nov 15, 2004 | 2.530 | 2.550 | 2.390 | 2.450 | 17,300 | -0.01(-0.41%) |
Nov 12, 2004 | 2.350 | 2.550 | 2.350 | 2.460 | 17,200 | +0.16(+6.96%) |
Nov 11, 2004 | 2.340 | 2.440 | 2.200 | 2.300 | 15,800 | +0.05(+2.22%) |
Nov 10, 2004 | 2.290 | 2.300 | 2.200 | 2.250 | 4,400 | -0.02(-0.88%) |
Nov 09, 2004 | 2.400 | 2.400 | 2.270 | 2.270 | 5,000 | -0.09(-3.81%) |
Nov 08, 2004 | 2.490 | 2.490 | 2.340 | 2.360 | 2,800 | -0.03(-1.26%) |
Nov 05, 2004 | 2.400 | 2.420 | 2.390 | 2.390 | 5,000 | +0.03(+1.27%) |
Nov 04, 2004 | 2.400 | 2.430 | 2.360 | 2.360 | 10,400 | -0.04(-1.67%) |
Nov 03, 2004 | 2.360 | 2.400 | 2.350 | 2.400 | 9,300 | +0.05(+2.13%) |
Nov 02, 2004 | 2.370 | 2.370 | 2.350 | 2.350 | 300 | +0.05(+2.17%) |
Nov 01, 2004 | 2.420 | 2.420 | 2.300 | 2.300 | 7,100 | +0.02(+0.88%) |
Oct 29, 2004 | 2.270 | 2.400 | 2.250 | 2.280 | 9,000 | -0.07(-2.98%) |
Oct 28, 2004 | 2.340 | 2.380 | 2.340 | 2.350 | 1,400 | -0.04(-1.67%) |
Oct 27, 2004 | 2.300 | 2.400 | 2.270 | 2.390 | 12,500 | -0.07(-2.85%) |
Oct 26, 2004 | 2.400 | 2.460 | 2.340 | 2.460 | 1,300 | +0.06(+2.50%) |
Oct 25, 2004 | 2.390 | 2.400 | 2.370 | 2.400 | 1,400 | -0.06(-2.44%) |
Oct 22, 2004 | 2.330 | 2.460 | 2.300 | 2.460 | 5,100 | +0.10(+4.24%) |
Oct 21, 2004 | 2.350 | 2.420 | 2.250 | 2.360 | 9,700 | -0.07(-2.88%) |
Oct 20, 2004 | 2.430 | 2.430 | 2.350 | 2.430 | 5,800 | -0.03(-1.22%) |
Oct 19, 2004 | 2.480 | 2.490 | 2.400 | 2.460 | 9,200 | +0.01(+0.41%) |
Oct 18, 2004 | 2.450 | 2.450 | 2.420 | 2.450 | 1,000 | -0.04(-1.61%) |
Oct 15, 2004 | 2.500 | 2.500 | 2.490 | 2.490 | 600 | -0.01(-0.40%) |
Oct 14, 2004 | 2.460 | 2.540 | 2.450 | 2.500 | 11,100 | +0.04(+1.63%) |
Oct 13, 2004 | 2.490 | 2.490 | 2.460 | 2.460 | 4,100 | +0.00(+0.00%) |
Oct 12, 2004 | 2.490 | 2.520 | 2.330 | 2.460 | 10,900 | -0.06(-2.38%) |
Oct 11, 2004 | 2.430 | 2.520 | 2.400 | 2.520 | 2,900 | -0.03(-1.18%) |
Oct 08, 2004 | 2.520 | 2.550 | 2.470 | 2.550 | 2,400 | +0.10(+4.08%) |
Oct 07, 2004 | 2.580 | 2.580 | 2.450 | 2.450 | 6,000 | -0.12(-4.67%) |
Oct 06, 2004 | 2.630 | 2.650 | 2.450 | 2.570 | 17,700 | -0.10(-3.75%) |
Oct 05, 2004 | 2.540 | 2.720 | 2.540 | 2.670 | 37,800 | +0.07(+2.69%) |
Oct 04, 2004 | 2.580 | 2.600 | 2.500 | 2.600 | 14,000 | +0.00(+0.00%) |
Oct 01, 2004 | 2.420 | 2.630 | 2.420 | 2.600 | 24,100 | +0.18(+7.44%) |
Sep 30, 2004 | 2.350 | 2.440 | 2.330 | 2.420 | 11,100 | +0.07(+2.98%) |
Sep 29, 2004 | 2.290 | 2.350 | 2.250 | 2.350 | 28,100 | +0.09(+3.98%) |
Sep 28, 2004 | 2.250 | 2.290 | 2.250 | 2.260 | 4,500 | -0.02(-0.88%) |
Sep 27, 2004 | 2.150 | 2.280 | 2.150 | 2.280 | 33,400 | +0.13(+6.05%) |
Sep 24, 2004 | 2.170 | 2.190 | 2.130 | 2.150 | 12,000 | +0.02(+0.94%) |
Sep 23, 2004 | 2.120 | 2.140 | 2.070 | 2.130 | 5,000 | -0.06(-2.74%) |
Sep 22, 2004 | 2.200 | 2.220 | 2.070 | 2.190 | 17,600 | -0.01(-0.45%) |
Sep 21, 2004 | 2.200 | 2.210 | 2.200 | 2.200 | 700 | +0.05(+2.33%) |
Sep 20, 2004 | 2.190 | 2.220 | 2.150 | 2.150 | 2,600 | -0.04(-1.83%) |
Sep 17, 2004 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 2.190 | 2.190 | 2.110 | 2.190 | 4,000 | +0.03(+1.39%) |
Sep 15, 2004 | 2.150 | 2.210 | 2.150 | 2.160 | 8,200 | +0.01(+0.47%) |
Sep 14, 2004 | 2.100 | 2.250 | 2.100 | 2.150 | 3,500 | -0.01(-0.46%) |
Sep 13, 2004 | 2.150 | 2.160 | 2.150 | 2.160 | 1,000 | +0.04(+1.89%) |
Sep 10, 2004 | 2.100 | 2.150 | 2.060 | 2.120 | 4,000 | -0.04(-1.85%) |
Sep 09, 2004 | 2.160 | 2.160 | 2.160 | 2.160 | 700 | +0.01(+0.47%) |
Sep 08, 2004 | 2.170 | 2.240 | 2.136 | 2.150 | 9,000 | -0.05(-2.27%) |
Sep 07, 2004 | 2.150 | 2.200 | 2.150 | 2.200 | 2,400 | +0.05(+2.33%) |
Sep 03, 2004 | 2.180 | 2.230 | 2.050 | 2.150 | 19,100 | +0.00(+0.00%) |
Sep 02, 2004 | 2.200 | 2.200 | 2.110 | 2.150 | 10,200 | +0.00(+0.00%) |
Sep 01, 2004 | 2.060 | 2.160 | 2.060 | 2.150 | 13,200 | -0.03(-1.38%) |
Aug 31, 2004 | 2.100 | 2.190 | 2.010 | 2.180 | 13,400 | +0.08(+3.81%) |
Aug 30, 2004 | 2.100 | 2.120 | 2.100 | 2.100 | 1,800 | +0.00(+0.00%) |
Aug 27, 2004 | 2.100 | 2.140 | 2.020 | 2.100 | 25,400 | -0.05(-2.33%) |
Aug 26, 2004 | 2.150 | 2.160 | 2.100 | 2.150 | 11,300 | -0.05(-2.27%) |
Aug 25, 2004 | 2.230 | 2.230 | 2.180 | 2.200 | 2,100 | -0.02(-0.90%) |
Aug 24, 2004 | 2.270 | 2.270 | 2.150 | 2.220 | 7,200 | +0.00(+0.00%) |
Aug 23, 2004 | 2.250 | 2.250 | 2.220 | 2.220 | 5,300 | +0.04(+1.83%) |
Aug 20, 2004 | 2.280 | 2.290 | 2.130 | 2.180 | 9,300 | -0.06(-2.68%) |
Aug 19, 2004 | 2.460 | 2.500 | 2.100 | 2.240 | 35,800 | -0.31(-12.16%) |
Aug 18, 2004 | 2.500 | 2.550 | 2.500 | 2.550 | 300 | +0.10(+4.08%) |
Aug 17, 2004 | 2.450 | 2.550 | 2.360 | 2.450 | 4,400 | +0.05(+2.08%) |
Aug 16, 2004 | 2.380 | 2.400 | 2.360 | 2.400 | 12,000 | +0.02(+0.84%) |
Aug 13, 2004 | 2.360 | 2.420 | 2.350 | 2.380 | 7,700 | +0.07(+3.03%) |
Aug 12, 2004 | 2.550 | 2.590 | 2.310 | 2.310 | 31,500 | -0.29(-11.15%) |
Aug 11, 2004 | 2.600 | 2.640 | 2.550 | 2.600 | 5,900 | +0.05(+1.96%) |
Aug 10, 2004 | 2.500 | 2.550 | 2.500 | 2.550 | 9,600 | +0.00(+0.00%) |
Aug 09, 2004 | 2.600 | 2.600 | 2.500 | 2.550 | 8,200 | -0.09(-3.41%) |
Aug 06, 2004 | 2.640 | 2.650 | 2.550 | 2.640 | 4,100 | -0.04(-1.49%) |
Aug 05, 2004 | 2.660 | 2.720 | 2.660 | 2.680 | 1,900 | +0.03(+1.13%) |
Aug 04, 2004 | 2.650 | 2.700 | 2.550 | 2.650 | 5,000 | -0.05(-1.85%) |
Aug 03, 2004 | 2.760 | 2.800 | 2.700 | 2.700 | 6,100 | -0.05(-1.82%) |
Aug 02, 2004 | 2.700 | 2.750 | 2.600 | 2.750 | 7,400 | +0.00(+0.00%) |
Jul 30, 2004 | 2.790 | 2.800 | 2.750 | 2.750 | 7,400 | -0.04(-1.43%) |
Jul 29, 2004 | 2.770 | 2.800 | 2.750 | 2.790 | 4,600 | -0.01(-0.36%) |
Jul 28, 2004 | 2.850 | 2.850 | 2.800 | 2.800 | 3,000 | -0.05(-1.75%) |
Jul 27, 2004 | 2.800 | 2.850 | 2.760 | 2.850 | 4,500 | +0.05(+1.79%) |
Jul 26, 2004 | 2.830 | 2.850 | 2.760 | 2.800 | 5,600 | -0.03(-1.06%) |
Jul 23, 2004 | 2.800 | 2.880 | 2.780 | 2.830 | 2,800 | +0.03(+1.07%) |
Jul 22, 2004 | 2.840 | 2.840 | 2.800 | 2.800 | 3,600 | -0.04(-1.41%) |
Jul 21, 2004 | 2.880 | 2.900 | 2.840 | 2.840 | 4,000 | +0.01(+0.35%) |
Jul 20, 2004 | 2.980 | 2.980 | 2.800 | 2.830 | 17,500 | -0.17(-5.67%) |
Jul 19, 2004 | 3.040 | 3.050 | 2.960 | 3.000 | 4,400 | -0.04(-1.32%) |
Jul 16, 2004 | 3.040 | 3.050 | 3.030 | 3.040 | 3,600 | +0.01(+0.33%) |
Jul 15, 2004 | 3.040 | 3.040 | 3.000 | 3.030 | 19,700 | +0.03(+1.00%) |
Jul 14, 2004 | 2.970 | 3.000 | 2.960 | 3.000 | 23,700 | +0.03(+1.01%) |
Jul 13, 2004 | 2.890 | 2.970 | 2.890 | 2.970 | 36,700 | +0.11(+3.85%) |
Jul 12, 2004 | 2.850 | 2.870 | 2.810 | 2.860 | 59,700 | +0.14(+5.15%) |
Jul 09, 2004 | 2.740 | 2.740 | 2.720 | 2.720 | 4,500 | -0.06(-2.16%) |
Jul 08, 2004 | 2.770 | 2.790 | 2.760 | 2.780 | 3,400 | +0.05(+1.83%) |
Jul 07, 2004 | 2.760 | 2.790 | 2.730 | 2.730 | 19,800 | +0.00(+0.00%) |
Jul 06, 2004 | 2.650 | 2.730 | 2.650 | 2.730 | 2,400 | +0.03(+1.11%) |
Jul 02, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | +0.00(+0.00%) |
Jul 01, 2004 | 2.750 | 2.750 | 2.650 | 2.700 | 7,000 | +0.08(+3.05%) |
Jun 30, 2004 | 2.650 | 2.690 | 2.620 | 2.620 | 4,800 | +0.02(+0.77%) |
Jun 29, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 2,500 | +0.00(+0.00%) |
Jun 28, 2004 | 2.640 | 2.640 | 2.564 | 2.600 | 6,600 | +0.00(+0.00%) |
Jun 25, 2004 | 2.600 | 2.670 | 2.600 | 2.600 | 10,200 | -0.08(-2.99%) |
Jun 24, 2004 | 2.680 | 2.680 | 2.650 | 2.680 | 2,400 | +0.06(+2.29%) |
Jun 23, 2004 | 2.610 | 2.620 | 2.610 | 2.620 | 5,200 | +0.02(+0.77%) |
Jun 22, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | +0.00(+0.00%) |
Jun 21, 2004 | 2.610 | 2.610 | 2.600 | 2.600 | 5,200 | +0.00(+0.00%) |
Jun 18, 2004 | 2.650 | 2.660 | 2.570 | 2.600 | 7,100 | -0.08(-2.99%) |
Jun 17, 2004 | 2.690 | 2.690 | 2.680 | 2.680 | 2,300 | -0.02(-0.74%) |
Jun 16, 2004 | 2.610 | 2.700 | 2.610 | 2.700 | 25,400 | +0.08(+3.05%) |
Jun 15, 2004 | 2.590 | 2.620 | 2.590 | 2.620 | 4,700 | +0.03(+1.16%) |
Jun 14, 2004 | 2.590 | 2.590 | 2.590 | 2.590 | 300 | -0.01(-0.38%) |
Jun 10, 2004 | 2.550 | 2.600 | 2.550 | 2.600 | 5,000 | +0.10(+4.00%) |
Jun 09, 2004 | 2.450 | 2.520 | 2.420 | 2.500 | 7,400 | +0.10(+4.17%) |
Jun 08, 2004 | 2.400 | 2.400 | 2.310 | 2.400 | 12,600 | +0.00(+0.00%) |
Jun 07, 2004 | 2.450 | 2.470 | 2.360 | 2.400 | 29,300 | -0.05(-2.04%) |
Jun 04, 2004 | 2.490 | 2.550 | 2.420 | 2.450 | 17,300 | -0.05(-2.00%) |
Jun 03, 2004 | 2.550 | 2.550 | 2.500 | 2.500 | 11,400 | -0.05(-1.96%) |
Jun 02, 2004 | 2.600 | 2.600 | 2.550 | 2.550 | 23,900 | +0.00(+0.00%) |
Jun 01, 2004 | 2.600 | 2.600 | 2.550 | 2.550 | 3,600 | -0.01(-0.39%) |
May 28, 2004 | 2.600 | 2.600 | 2.560 | 2.560 | 19,900 | +0.06(+2.40%) |
May 27, 2004 | 2.490 | 2.500 | 2.450 | 2.500 | 20,200 | +0.00(+0.00%) |
May 26, 2004 | 2.650 | 2.650 | 2.500 | 2.500 | 21,900 | -0.16(-6.02%) |
May 25, 2004 | 2.550 | 2.660 | 2.550 | 2.660 | 10,100 | +0.01(+0.38%) |
May 24, 2004 | 2.600 | 2.650 | 2.600 | 2.650 | 2,000 | +0.06(+2.32%) |
May 21, 2004 | 2.700 | 2.700 | 2.450 | 2.590 | 20,900 | -0.16(-5.82%) |
May 20, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
May 19, 2004 | 2.750 | 2.790 | 2.750 | 2.750 | 3,600 | +0.00(+0.00%) |
May 18, 2004 | 2.750 | 2.780 | 2.750 | 2.750 | 9,600 | +0.05(+1.85%) |
May 17, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 2,800 | -0.05(-1.82%) |
May 14, 2004 | 2.770 | 2.770 | 2.750 | 2.750 | 900 | +0.01(+0.36%) |
May 13, 2004 | 2.700 | 2.770 | 2.700 | 2.740 | 12,600 | -0.01(-0.36%) |
May 12, 2004 | 2.600 | 2.750 | 2.400 | 2.750 | 14,000 | +0.26(+10.44%) |
May 11, 2004 | 2.600 | 2.700 | 2.490 | 2.490 | 23,400 | -0.01(-0.40%) |
May 10, 2004 | 2.850 | 2.850 | 2.350 | 2.500 | 39,700 | -0.34(-11.97%) |
May 07, 2004 | 2.930 | 2.930 | 2.800 | 2.840 | 14,400 | -0.06(-2.07%) |
May 06, 2004 | 2.850 | 2.900 | 2.850 | 2.900 | 10,900 | +0.06(+2.11%) |
May 05, 2004 | 2.900 | 2.950 | 2.840 | 2.840 | 7,200 | -0.06(-2.07%) |
May 04, 2004 | 2.850 | 2.900 | 2.810 | 2.900 | 15,200 | +0.10(+3.57%) |
May 03, 2004 | 2.880 | 2.880 | 2.800 | 2.800 | 17,500 | +0.05(+1.82%) |
Apr 30, 2004 | 2.600 | 2.800 | 2.600 | 2.750 | 7,300 | +0.11(+4.17%) |
Apr 29, 2004 | 2.800 | 2.850 | 2.600 | 2.640 | 7,600 | -0.11(-4.00%) |
Apr 28, 2004 | 2.700 | 2.840 | 2.660 | 2.750 | 9,900 | -0.09(-3.17%) |
Apr 27, 2004 | 2.900 | 2.900 | 2.750 | 2.840 | 23,900 | -0.11(-3.73%) |
Apr 26, 2004 | 2.970 | 2.970 | 2.950 | 2.950 | 1,200 | +0.00(+0.00%) |
Apr 23, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 8,100 | +0.05(+1.72%) |
Apr 22, 2004 | 2.900 | 2.950 | 2.850 | 2.900 | 17,100 | +0.15(+5.45%) |
Apr 21, 2004 | 2.900 | 2.900 | 2.750 | 2.750 | 9,000 | -0.20(-6.78%) |
Apr 20, 2004 | 3.000 | 3.040 | 2.950 | 2.950 | 18,800 | -0.05(-1.67%) |
Apr 19, 2004 | 2.950 | 3.000 | 2.950 | 3.000 | 2,700 | +0.00(+0.00%) |
Apr 16, 2004 | 2.990 | 3.000 | 2.950 | 3.000 | 7,000 | +0.01(+0.33%) |
Apr 15, 2004 | 2.950 | 2.990 | 2.950 | 2.990 | 1,400 | -0.01(-0.33%) |
Apr 14, 2004 | 3.030 | 3.030 | 2.950 | 3.000 | 5,000 | -0.04(-1.32%) |
Apr 13, 2004 | 3.050 | 3.050 | 3.000 | 3.040 | 1,300 | -0.04(-1.30%) |
Apr 12, 2004 | 3.050 | 3.090 | 2.950 | 3.080 | 9,900 | +0.06(+1.99%) |
Apr 08, 2004 | 3.090 | 3.090 | 3.000 | 3.020 | 10,600 | -0.05(-1.63%) |
Apr 07, 2004 | 2.950 | 3.100 | 2.950 | 3.070 | 43,900 | +0.22(+7.72%) |
Apr 06, 2004 | 2.880 | 2.880 | 2.850 | 2.850 | 4,600 | -0.05(-1.72%) |
Apr 05, 2004 | 2.700 | 2.900 | 2.700 | 2.900 | 26,700 | +0.25(+9.43%) |
Apr 02, 2004 | 2.750 | 2.750 | 2.550 | 2.650 | 16,800 | +0.05(+1.92%) |
Apr 01, 2004 | 2.900 | 2.950 | 2.600 | 2.600 | 8,700 | -0.30(-10.34%) |
Mar 31, 2004 | 2.900 | 3.000 | 2.850 | 2.900 | 16,600 | +0.05(+1.75%) |
Mar 30, 2004 | 2.500 | 3.090 | 2.500 | 2.850 | 53,900 | +0.45(+18.75%) |
Mar 29, 2004 | 2.600 | 2.600 | 2.320 | 2.400 | 67,200 | -0.25(-9.43%) |
Mar 26, 2004 | 2.700 | 2.700 | 2.650 | 2.650 | 6,000 | -0.15(-5.36%) |
Mar 25, 2004 | 2.750 | 2.800 | 2.650 | 2.800 | 9,300 | +0.05(+1.82%) |
Mar 24, 2004 | 2.840 | 2.840 | 2.650 | 2.750 | 7,200 | -0.10(-3.51%) |
Mar 23, 2004 | 3.050 | 3.050 | 2.850 | 2.850 | 11,700 | -0.15(-5.00%) |
Mar 22, 2004 | 3.050 | 3.050 | 2.930 | 3.000 | 6,200 | -0.05(-1.64%) |
Mar 19, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 1,200 | +0.05(+1.67%) |
Mar 18, 2004 | 3.010 | 3.010 | 3.000 | 3.000 | 1,300 | +0.00(+0.00%) |
Mar 17, 2004 | 3.000 | 3.000 | 2.950 | 3.000 | 21,100 | +0.00(+0.00%) |
Mar 16, 2004 | 3.050 | 3.050 | 2.950 | 3.000 | 13,500 | +0.05(+1.69%) |
Mar 15, 2004 | 3.030 | 3.030 | 2.950 | 2.950 | 4,500 | -0.15(-4.84%) |
Mar 12, 2004 | 3.060 | 3.100 | 3.060 | 3.100 | 3,300 | +0.00(+0.00%) |
Mar 11, 2004 | 3.090 | 3.140 | 3.090 | 3.100 | 1,600 | +0.00(+0.00%) |
Mar 10, 2004 | 3.150 | 3.170 | 3.080 | 3.100 | 7,100 | -0.10(-3.13%) |
Mar 09, 2004 | 3.200 | 3.210 | 3.190 | 3.200 | 4,100 | +0.00(+0.00%) |
Mar 08, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 5,500 | +0.02(+0.63%) |
Mar 05, 2004 | 3.220 | 3.240 | 3.180 | 3.180 | 11,000 | -0.06(-1.85%) |
Mar 04, 2004 | 3.260 | 3.260 | 3.180 | 3.240 | 17,200 | -0.01(-0.31%) |
Mar 03, 2004 | 3.150 | 3.260 | 3.150 | 3.250 | 20,700 | +0.07(+2.20%) |
Mar 02, 2004 | 3.200 | 3.260 | 3.150 | 3.180 | 12,500 | -0.02(-0.63%) |