Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.813 | 5.879 | 5.739 | 5.869 | 818,103 | +0.06(+1.09%) |
Apr 28, 2005 | 5.874 | 5.904 | 5.803 | 5.805 | 299,142 | -0.07(-1.16%) |
Apr 27, 2005 | 5.947 | 5.965 | 5.714 | 5.874 | 314,533 | -0.08(-1.36%) |
Apr 26, 2005 | 5.891 | 5.955 | 5.858 | 5.955 | 269,149 | +0.05(+0.77%) |
Apr 25, 2005 | 5.874 | 5.937 | 5.810 | 5.909 | 544,612 | +0.06(+0.95%) |
Apr 22, 2005 | 5.929 | 5.929 | 5.825 | 5.853 | 451,476 | -0.09(-1.58%) |
Apr 21, 2005 | 5.917 | 5.947 | 5.838 | 5.947 | 425,824 | +0.06(+1.08%) |
Apr 20, 2005 | 5.929 | 5.929 | 5.803 | 5.884 | 352,419 | -0.05(-0.90%) |
Apr 19, 2005 | 5.879 | 5.955 | 5.879 | 5.937 | 472,787 | +0.07(+1.17%) |
Apr 18, 2005 | 5.828 | 5.965 | 5.793 | 5.869 | 638,933 | +0.07(+1.14%) |
Apr 15, 2005 | 5.770 | 5.876 | 5.737 | 5.803 | 761,668 | +0.03(+0.53%) |
Apr 14, 2005 | 5.922 | 5.922 | 5.755 | 5.772 | 711,153 | -0.15(-2.52%) |
Apr 13, 2005 | 5.919 | 6.005 | 5.891 | 5.922 | 598,679 | +0.00(+0.04%) |
Apr 12, 2005 | 5.640 | 5.993 | 5.625 | 5.919 | 1,555,303 | +0.27(+4.71%) |
Apr 11, 2005 | 5.663 | 5.699 | 5.630 | 5.653 | 680,765 | +0.02(+0.40%) |
Apr 08, 2005 | 5.638 | 5.640 | 5.608 | 5.630 | 534,746 | -0.00(-0.04%) |
Apr 07, 2005 | 5.499 | 5.633 | 5.423 | 5.633 | 498,044 | +0.12(+2.21%) |
Apr 06, 2005 | 5.521 | 5.557 | 5.488 | 5.511 | 515,803 | +0.01(+0.18%) |
Apr 05, 2005 | 5.562 | 5.575 | 5.468 | 5.501 | 441,215 | -0.08(-1.50%) |
Apr 04, 2005 | 5.448 | 5.600 | 5.321 | 5.585 | 717,468 | +0.10(+1.85%) |
Apr 01, 2005 | 5.600 | 5.699 | 5.296 | 5.483 | 1,236,823 | -0.09(-1.64%) |
Mar 31, 2005 | 5.719 | 5.790 | 5.554 | 5.575 | 1,039,500 | -0.14(-2.48%) |
Mar 30, 2005 | 5.724 | 5.810 | 5.711 | 5.716 | 399,777 | +0.01(+0.22%) |
Mar 29, 2005 | 5.744 | 5.828 | 5.689 | 5.704 | 267,570 | -0.04(-0.71%) |
Mar 28, 2005 | 5.727 | 5.808 | 5.701 | 5.744 | 460,552 | -0.02(-0.40%) |
Mar 24, 2005 | 5.879 | 5.942 | 5.749 | 5.767 | 485,810 | +0.05(+0.80%) |
Mar 23, 2005 | 5.790 | 5.790 | 5.600 | 5.722 | 649,588 | -0.07(-1.22%) |
Mar 22, 2005 | 5.879 | 5.965 | 5.767 | 5.793 | 536,325 | -0.07(-1.17%) |
Mar 21, 2005 | 5.863 | 5.904 | 5.853 | 5.861 | 748,250 | -0.04(-0.64%) |
Mar 18, 2005 | 5.952 | 6.008 | 5.853 | 5.899 | 850,858 | +0.00(+0.04%) |
Mar 17, 2005 | 5.772 | 5.917 | 5.772 | 5.896 | 443,977 | +0.14(+2.47%) |
Mar 16, 2005 | 5.744 | 5.815 | 5.739 | 5.755 | 999,246 | +0.03(+0.49%) |
Mar 15, 2005 | 5.701 | 5.752 | 5.651 | 5.727 | 928,998 | +0.03(+0.44%) |
Mar 14, 2005 | 5.686 | 5.787 | 5.663 | 5.701 | 908,871 | -0.02(-0.40%) |
Mar 11, 2005 | 5.841 | 5.871 | 5.640 | 5.724 | 383,991 | -0.11(-1.95%) |
Mar 10, 2005 | 5.810 | 5.901 | 5.803 | 5.838 | 397,804 | +0.03(+0.52%) |
Mar 09, 2005 | 5.929 | 5.942 | 5.775 | 5.808 | 683,923 | -0.17(-2.88%) |
Mar 08, 2005 | 6.079 | 6.102 | 5.919 | 5.980 | 484,231 | -0.14(-2.28%) |
Mar 07, 2005 | 6.102 | 6.150 | 6.010 | 6.119 | 638,144 | -0.03(-0.41%) |
Mar 04, 2005 | 6.081 | 6.147 | 6.023 | 6.145 | 555,268 | +0.12(+2.06%) |
Mar 03, 2005 | 6.086 | 6.122 | 5.995 | 6.021 | 489,756 | -0.04(-0.67%) |
Mar 02, 2005 | 6.114 | 6.157 | 6.005 | 6.061 | 266,781 | -0.02(-0.25%) |
Mar 01, 2005 | 6.031 | 6.165 | 6.005 | 6.076 | 384,780 | +0.03(+0.55%) |
Feb 28, 2005 | 6.054 | 6.092 | 5.904 | 6.043 | 480,679 | -0.01(-0.21%) |
Feb 25, 2005 | 6.031 | 6.069 | 5.993 | 6.056 | 319,269 | -0.02(-0.25%) |
Feb 24, 2005 | 6.013 | 6.079 | 5.942 | 6.071 | 393,462 | +0.07(+1.10%) |
Feb 23, 2005 | 6.107 | 6.157 | 5.972 | 6.005 | 319,664 | -0.06(-1.04%) |
Feb 22, 2005 | 6.195 | 6.195 | 6.051 | 6.069 | 607,756 | -0.15(-2.36%) |
Feb 18, 2005 | 6.188 | 6.238 | 6.152 | 6.216 | 353,209 | +0.03(+0.45%) |
Feb 17, 2005 | 6.254 | 6.269 | 6.185 | 6.188 | 243,102 | -0.08(-1.33%) |
Feb 16, 2005 | 6.284 | 6.322 | 6.223 | 6.271 | 280,199 | +0.01(+0.20%) |
Feb 15, 2005 | 6.259 | 6.335 | 6.216 | 6.259 | 315,717 | +0.03(+0.41%) |
Feb 14, 2005 | 6.271 | 6.297 | 6.206 | 6.233 | 324,005 | -0.06(-1.01%) |
Feb 11, 2005 | 6.107 | 6.297 | 6.094 | 6.297 | 776,270 | +0.31(+5.16%) |
Feb 10, 2005 | 6.056 | 6.056 | 5.939 | 5.988 | 669,321 | -0.03(-0.55%) |
Feb 09, 2005 | 6.021 | 6.092 | 6.005 | 6.021 | 393,857 | -0.03(-0.42%) |
Feb 08, 2005 | 6.026 | 6.076 | 6.026 | 6.046 | 391,095 | +0.01(+0.08%) |
Feb 07, 2005 | 6.112 | 6.122 | 6.036 | 6.041 | 276,647 | -0.04(-0.67%) |
Feb 04, 2005 | 6.152 | 6.249 | 6.038 | 6.081 | 888,744 | -0.04(-0.70%) |
Feb 03, 2005 | 6.132 | 6.162 | 6.081 | 6.124 | 507,910 | -0.01(-0.12%) |
Feb 02, 2005 | 6.043 | 6.145 | 6.026 | 6.132 | 691,421 | +0.09(+1.55%) |
Feb 01, 2005 | 6.000 | 6.056 | 6.000 | 6.038 | 400,171 | +0.06(+0.97%) |
Jan 31, 2005 | 5.993 | 6.054 | 5.957 | 5.980 | 494,097 | -0.01(-0.08%) |
Jan 28, 2005 | 5.988 | 6.046 | 5.955 | 5.985 | 272,306 | -0.00(-0.04%) |
Jan 27, 2005 | 6.043 | 6.069 | 5.955 | 5.988 | 559,609 | -0.16(-2.56%) |
Jan 26, 2005 | 6.122 | 6.145 | 6.069 | 6.145 | 412,406 | +0.04(+0.66%) |
Jan 25, 2005 | 6.198 | 6.246 | 6.086 | 6.104 | 313,349 | -0.10(-1.55%) |
Jan 24, 2005 | 6.297 | 6.335 | 6.183 | 6.200 | 722,993 | -0.09(-1.37%) |
Jan 21, 2005 | 6.345 | 6.345 | 6.211 | 6.287 | 560,398 | -0.04(-0.56%) |
Jan 20, 2005 | 6.271 | 6.350 | 6.190 | 6.322 | 1,615,289 | +0.07(+1.18%) |
Jan 19, 2005 | 6.157 | 6.266 | 6.112 | 6.249 | 624,331 | +0.10(+1.65%) |
Jan 18, 2005 | 6.056 | 6.157 | 6.031 | 6.147 | 340,974 | +0.08(+1.34%) |
Jan 14, 2005 | 6.036 | 6.119 | 6.010 | 6.066 | 591,575 | +0.05(+0.80%) |
Jan 13, 2005 | 6.071 | 6.150 | 6.005 | 6.018 | 546,980 | -0.05(-0.75%) |
Jan 12, 2005 | 6.132 | 6.132 | 5.955 | 6.064 | 779,427 | -0.09(-1.44%) |
Jan 11, 2005 | 6.081 | 6.170 | 6.008 | 6.152 | 437,663 | +0.07(+1.17%) |
Jan 10, 2005 | 6.178 | 6.178 | 6.079 | 6.081 | 795,213 | -0.09(-1.52%) |
Jan 07, 2005 | 6.259 | 6.259 | 6.099 | 6.175 | 548,164 | -0.05(-0.73%) |
Jan 06, 2005 | 6.081 | 6.259 | 5.929 | 6.221 | 1,307,465 | +0.14(+2.29%) |
Jan 05, 2005 | 6.398 | 6.408 | 5.993 | 6.081 | 1,953,107 | -0.35(-5.51%) |
Jan 04, 2005 | 6.598 | 6.598 | 6.398 | 6.436 | 689,053 | -0.16(-2.42%) |
Jan 03, 2005 | 6.674 | 6.715 | 6.543 | 6.596 | 761,668 | -0.11(-1.63%) |
Dec 31, 2004 | 6.702 | 6.778 | 6.677 | 6.705 | 401,355 | +0.00(+0.04%) |
Dec 30, 2004 | 6.624 | 6.745 | 6.619 | 6.702 | 398,593 | +0.09(+1.30%) |
Dec 29, 2004 | 6.619 | 6.652 | 6.578 | 6.616 | 794,818 | +3.31(+100.27%) |
Dec 28, 2004 | 3.297 | 3.310 | 3.291 | 3.304 | 400,171 | +0.01(+0.19%) |
Dec 27, 2004 | 3.323 | 3.333 | 3.296 | 3.297 | 332,292 | -0.02(-0.67%) |
Dec 23, 2004 | 3.348 | 3.366 | 3.319 | 3.319 | 498,833 | -0.04(-1.08%) |
Dec 22, 2004 | 3.348 | 3.364 | 3.348 | 3.356 | 354,392 | +0.00(+0.00%) |
Dec 21, 2004 | 3.319 | 3.376 | 3.319 | 3.356 | 410,432 | +0.04(+1.28%) |
Dec 20, 2004 | 3.329 | 3.350 | 3.300 | 3.313 | 563,555 | -0.01(-0.34%) |
Dec 17, 2004 | 3.304 | 3.328 | 3.275 | 3.324 | 539,087 | +0.02(+0.61%) |
Dec 16, 2004 | 3.330 | 3.341 | 3.302 | 3.304 | 336,239 | -0.02(-0.74%) |
Dec 15, 2004 | 3.315 | 3.334 | 3.304 | 3.329 | 301,510 | +0.02(+0.61%) |
Dec 14, 2004 | 3.345 | 3.350 | 3.307 | 3.309 | 418,325 | -0.03(-1.00%) |
Dec 13, 2004 | 3.329 | 3.351 | 3.323 | 3.342 | 448,318 | +0.01(+0.19%) |
Dec 10, 2004 | 3.330 | 3.392 | 3.313 | 3.336 | 651,167 | -0.01(-0.25%) |
Dec 09, 2004 | 3.292 | 3.344 | 3.278 | 3.344 | 580,131 | +0.05(+1.38%) |
Dec 08, 2004 | 3.266 | 3.299 | 3.266 | 3.299 | 503,569 | +0.04(+1.30%) |
Dec 07, 2004 | 3.280 | 3.293 | 3.253 | 3.256 | 1,067,914 | -0.01(-0.35%) |
Dec 06, 2004 | 3.234 | 3.273 | 3.234 | 3.267 | 297,563 | +0.03(+1.04%) |
Dec 03, 2004 | 3.199 | 3.240 | 3.199 | 3.234 | 255,731 | +0.03(+1.09%) |
Dec 02, 2004 | 3.240 | 3.243 | 3.195 | 3.199 | 399,382 | -0.03(-1.04%) |
Dec 01, 2004 | 3.183 | 3.237 | 3.167 | 3.233 | 676,424 | +0.06(+1.84%) |
Nov 30, 2004 | 3.161 | 3.198 | 3.155 | 3.174 | 396,225 | +0.02(+0.74%) |
Nov 29, 2004 | 3.120 | 3.180 | 3.112 | 3.151 | 423,061 | +0.03(+1.10%) |
Nov 26, 2004 | 3.139 | 3.139 | 3.112 | 3.117 | 71,036 | -0.02(-0.63%) |
Nov 24, 2004 | 3.126 | 3.160 | 3.123 | 3.136 | 188,641 | +0.02(+0.63%) |
Nov 23, 2004 | 3.071 | 3.117 | 3.055 | 3.117 | 221,002 | +0.03(+1.07%) |
Nov 22, 2004 | 3.038 | 3.100 | 3.032 | 3.084 | 322,821 | +0.05(+1.63%) |
Nov 19, 2004 | 3.069 | 3.079 | 3.032 | 3.034 | 212,320 | -0.04(-1.34%) |
Nov 18, 2004 | 3.088 | 3.108 | 3.039 | 3.076 | 262,045 | -0.01(-0.41%) |
Nov 17, 2004 | 3.161 | 3.196 | 3.072 | 3.088 | 692,210 | -0.08(-2.64%) |
Nov 16, 2004 | 3.224 | 3.240 | 3.171 | 3.172 | 275,463 | -0.05(-1.53%) |
Nov 15, 2004 | 3.174 | 3.224 | 3.170 | 3.221 | 465,683 | +0.04(+1.29%) |
Nov 12, 2004 | 3.138 | 3.180 | 3.126 | 3.180 | 460,158 | +0.04(+1.35%) |
Nov 11, 2004 | 3.110 | 3.150 | 3.108 | 3.138 | 343,342 | +0.03(+1.06%) |
Nov 10, 2004 | 3.079 | 3.117 | 3.072 | 3.105 | 516,198 | +0.03(+0.82%) |
Nov 09, 2004 | 3.070 | 3.089 | 3.069 | 3.079 | 408,064 | +0.01(+0.31%) |
Nov 08, 2004 | 3.096 | 3.097 | 3.067 | 3.070 | 610,124 | -0.03(-0.86%) |
Nov 05, 2004 | 3.136 | 3.136 | 3.076 | 3.096 | 1,142,108 | -0.04(-1.25%) |
Nov 04, 2004 | 3.055 | 3.139 | 3.055 | 3.136 | 471,208 | +0.08(+2.70%) |
Nov 03, 2004 | 3.022 | 3.057 | 3.013 | 3.053 | 351,235 | +0.05(+1.52%) |
Nov 02, 2004 | 3.025 | 3.034 | 3.000 | 3.008 | 414,379 | -0.01(-0.25%) |
Nov 01, 2004 | 2.989 | 3.021 | 2.987 | 3.015 | 377,282 | +0.02(+0.74%) |
Oct 29, 2004 | 2.996 | 3.001 | 2.981 | 2.993 | 450,686 | -0.00(-0.11%) |
Oct 28, 2004 | 2.974 | 2.996 | 2.968 | 2.996 | 621,174 | +0.04(+1.22%) |
Oct 27, 2004 | 2.905 | 2.960 | 2.904 | 2.960 | 499,623 | +0.01(+0.24%) |
Oct 26, 2004 | 2.908 | 2.955 | 2.903 | 2.953 | 261,256 | +0.05(+1.68%) |
Oct 25, 2004 | 2.900 | 2.912 | 2.897 | 2.905 | 288,092 | +0.00(+0.11%) |
Oct 22, 2004 | 2.911 | 2.917 | 2.894 | 2.901 | 454,633 | -0.00(-0.09%) |
Oct 21, 2004 | 2.879 | 2.908 | 2.869 | 2.904 | 344,132 | +0.04(+1.42%) |
Oct 20, 2004 | 2.901 | 2.905 | 2.844 | 2.863 | 352,025 | -0.03(-1.09%) |
Oct 19, 2004 | 2.920 | 2.960 | 2.895 | 2.895 | 294,406 | -0.04(-1.30%) |
Oct 18, 2004 | 2.920 | 2.946 | 2.898 | 2.933 | 273,095 | +0.01(+0.43%) |
Oct 15, 2004 | 2.887 | 2.920 | 2.879 | 2.920 | 297,563 | +0.03(+1.16%) |
Oct 14, 2004 | 2.863 | 2.889 | 2.863 | 2.887 | 127,865 | +0.03(+0.95%) |
Oct 13, 2004 | 2.882 | 2.885 | 2.851 | 2.860 | 205,216 | -0.03(-1.01%) |
Oct 12, 2004 | 2.844 | 2.889 | 2.829 | 2.889 | 252,574 | +0.04(+1.33%) |
Oct 11, 2004 | 2.873 | 2.877 | 2.831 | 2.851 | 194,955 | -0.01(-0.44%) |
Oct 08, 2004 | 2.836 | 2.873 | 2.836 | 2.863 | 236,788 | +0.03(+0.96%) |
Oct 07, 2004 | 2.895 | 2.895 | 2.834 | 2.836 | 303,878 | -0.05(-1.82%) |
Oct 06, 2004 | 2.882 | 2.890 | 2.877 | 2.889 | 184,694 | +0.00(+0.04%) |
Oct 05, 2004 | 2.889 | 2.898 | 2.873 | 2.887 | 190,219 | -0.01(-0.26%) |
Oct 04, 2004 | 2.880 | 2.898 | 2.877 | 2.895 | 359,918 | +0.01(+0.51%) |
Oct 01, 2004 | 2.837 | 2.880 | 2.831 | 2.880 | 499,623 | +0.04(+1.54%) |
Sep 30, 2004 | 2.801 | 2.841 | 2.797 | 2.837 | 481,469 | +0.04(+1.27%) |
Sep 29, 2004 | 2.782 | 2.801 | 2.775 | 2.801 | 641,695 | +0.02(+0.71%) |
Sep 28, 2004 | 2.771 | 2.787 | 2.768 | 2.782 | 404,907 | +0.01(+0.34%) |
Sep 27, 2004 | 2.768 | 2.778 | 2.759 | 2.772 | 396,225 | -0.01(-0.18%) |
Sep 24, 2004 | 2.781 | 2.793 | 2.776 | 2.777 | 508,305 | -0.01(-0.41%) |
Sep 23, 2004 | 2.812 | 2.816 | 2.787 | 2.789 | 823,233 | -0.02(-0.83%) |
Sep 22, 2004 | 2.813 | 2.820 | 2.803 | 2.812 | 891,902 | -0.01(-0.36%) |
Sep 21, 2004 | 2.804 | 2.837 | 2.804 | 2.822 | 322,821 | +0.02(+0.86%) |
Sep 20, 2004 | 2.838 | 2.838 | 2.797 | 2.798 | 309,403 | -0.05(-1.63%) |
Sep 17, 2004 | 2.882 | 2.882 | 2.838 | 2.844 | 427,007 | -0.03(-0.97%) |
Sep 16, 2004 | 2.827 | 2.874 | 2.822 | 2.872 | 363,864 | +0.04(+1.59%) |
Sep 15, 2004 | 2.784 | 2.831 | 2.780 | 2.827 | 392,279 | +0.03(+1.22%) |
Sep 14, 2004 | 2.831 | 2.831 | 2.789 | 2.793 | 609,334 | -0.04(-1.34%) |
Sep 13, 2004 | 2.854 | 2.882 | 2.829 | 2.831 | 362,285 | -0.03(-0.93%) |
Sep 10, 2004 | 2.820 | 2.867 | 2.803 | 2.858 | 531,194 | +0.04(+1.33%) |
Sep 09, 2004 | 2.851 | 2.851 | 2.806 | 2.820 | 1,058,443 | -0.03(-1.07%) |
Sep 08, 2004 | 2.838 | 2.851 | 2.823 | 2.851 | 400,171 | +0.01(+0.25%) |
Sep 07, 2004 | 2.818 | 2.844 | 2.808 | 2.844 | 196,534 | +0.03(+0.90%) |
Sep 03, 2004 | 2.794 | 2.830 | 2.792 | 2.818 | 258,099 | +0.02(+0.86%) |
Sep 02, 2004 | 2.764 | 2.800 | 2.764 | 2.794 | 311,771 | +0.01(+0.52%) |
Sep 01, 2004 | 2.794 | 2.849 | 2.760 | 2.780 | 672,478 | -0.01(-0.50%) |
Aug 31, 2004 | 2.745 | 2.794 | 2.739 | 2.794 | 454,633 | +0.05(+1.78%) |
Aug 30, 2004 | 2.716 | 2.745 | 2.716 | 2.745 | 557,241 | +0.03(+0.98%) |
Aug 27, 2004 | 2.705 | 2.723 | 2.705 | 2.718 | 411,222 | +0.01(+0.42%) |
Aug 26, 2004 | 2.714 | 2.726 | 2.702 | 2.707 | 344,132 | -0.01(-0.28%) |
Aug 25, 2004 | 2.727 | 2.733 | 2.702 | 2.714 | 562,766 | -0.02(-0.81%) |
Aug 24, 2004 | 2.737 | 2.746 | 2.721 | 2.737 | 573,816 | +0.00(+0.14%) |
Aug 23, 2004 | 2.727 | 2.733 | 2.699 | 2.733 | 530,405 | +0.02(+0.56%) |
Aug 20, 2004 | 2.666 | 2.724 | 2.666 | 2.718 | 624,331 | +0.06(+2.31%) |
Aug 19, 2004 | 2.654 | 2.684 | 2.647 | 2.656 | 670,899 | +0.00(+0.10%) |
Aug 18, 2004 | 2.648 | 2.654 | 2.638 | 2.654 | 695,367 | +0.01(+0.22%) |
Aug 17, 2004 | 2.651 | 2.666 | 2.635 | 2.648 | 697,735 | +0.01(+0.31%) |
Aug 16, 2004 | 2.600 | 2.645 | 2.600 | 2.640 | 681,160 | +0.04(+1.51%) |
Aug 13, 2004 | 2.604 | 2.613 | 2.587 | 2.600 | 425,429 | +0.00(+0.07%) |
Aug 12, 2004 | 2.607 | 2.616 | 2.594 | 2.599 | 524,091 | -0.01(-0.48%) |
Aug 11, 2004 | 2.619 | 2.626 | 2.599 | 2.611 | 497,255 | -0.01(-0.31%) |
Aug 10, 2004 | 2.583 | 2.631 | 2.583 | 2.619 | 477,522 | +0.03(+1.05%) |
Aug 09, 2004 | 2.623 | 2.638 | 2.592 | 2.592 | 432,533 | -0.03(-0.99%) |
Aug 06, 2004 | 2.597 | 2.626 | 2.594 | 2.618 | 614,859 | +0.03(+1.05%) |
Aug 05, 2004 | 2.591 | 2.626 | 2.584 | 2.591 | 376,493 | -0.01(-0.20%) |
Aug 04, 2004 | 2.594 | 2.619 | 2.567 | 2.596 | 295,985 | -0.00(-0.17%) |
Aug 03, 2004 | 2.572 | 2.606 | 2.553 | 2.600 | 491,730 | +0.03(+1.23%) |
Aug 02, 2004 | 2.505 | 2.569 | 2.497 | 2.569 | 439,636 | +0.06(+2.27%) |
Jul 30, 2004 | 2.467 | 2.529 | 2.461 | 2.512 | 560,398 | +0.05(+2.03%) |
Jul 29, 2004 | 2.420 | 2.483 | 2.420 | 2.462 | 558,030 | +0.03(+1.44%) |
Jul 28, 2004 | 2.414 | 2.445 | 2.402 | 2.427 | 500,412 | -0.02(-0.75%) |
Jul 27, 2004 | 2.440 | 2.470 | 2.440 | 2.445 | 324,399 | +0.00(+0.18%) |
Jul 26, 2004 | 2.483 | 2.497 | 2.426 | 2.441 | 434,900 | -0.05(-2.08%) |
Jul 23, 2004 | 2.499 | 2.517 | 2.480 | 2.493 | 521,723 | -0.01(-0.38%) |
Jul 22, 2004 | 2.509 | 2.525 | 2.480 | 2.502 | 542,244 | -0.01(-0.48%) |
Jul 21, 2004 | 2.569 | 2.569 | 2.514 | 2.514 | 378,861 | -0.05(-1.85%) |
Jul 20, 2004 | 2.572 | 2.579 | 2.555 | 2.562 | 476,733 | +0.00(+0.10%) |
Jul 19, 2004 | 2.538 | 2.566 | 2.522 | 2.559 | 385,175 | +0.02(+0.85%) |
Jul 16, 2004 | 2.566 | 2.580 | 2.536 | 2.538 | 389,911 | -0.02(-0.84%) |
Jul 15, 2004 | 2.543 | 2.572 | 2.540 | 2.559 | 411,222 | +0.03(+1.00%) |
Jul 14, 2004 | 2.554 | 2.574 | 2.526 | 2.534 | 4,669,462 | -0.02(-0.79%) |
Jul 13, 2004 | 2.599 | 2.599 | 2.547 | 2.554 | 314,928 | -0.04(-1.73%) |
Jul 12, 2004 | 2.595 | 2.609 | 2.572 | 2.599 | 319,664 | +0.01(+0.20%) |
Jul 09, 2004 | 2.550 | 2.594 | 2.544 | 2.594 | 315,717 | +0.04(+1.71%) |
Jul 08, 2004 | 2.648 | 2.648 | 2.547 | 2.550 | 608,545 | -0.10(-3.80%) |
Jul 07, 2004 | 2.594 | 2.651 | 2.588 | 2.651 | 856,383 | +0.07(+2.52%) |
Jul 06, 2004 | 2.561 | 2.597 | 2.531 | 2.586 | 710,364 | +0.02(+0.96%) |
Jul 02, 2004 | 2.505 | 2.567 | 2.496 | 2.561 | 700,892 | +0.06(+2.33%) |
Jul 01, 2004 | 2.478 | 2.524 | 2.478 | 2.503 | 456,211 | +0.03(+1.05%) |
Jun 30, 2004 | 2.462 | 2.509 | 2.462 | 2.477 | 789,293 | +0.02(+0.75%) |
Jun 29, 2004 | 2.514 | 2.517 | 2.458 | 2.459 | 689,842 | -0.06(-2.36%) |
Jun 28, 2004 | 2.505 | 2.536 | 2.505 | 2.518 | 701,682 | +0.00(+0.13%) |
Jun 25, 2004 | 2.510 | 2.540 | 2.510 | 2.515 | 2,863,558 | +0.00(+0.18%) |
Jun 24, 2004 | 2.529 | 2.542 | 2.509 | 2.510 | 593,548 | -0.02(-0.68%) |
Jun 23, 2004 | 2.521 | 2.540 | 2.512 | 2.528 | 711,943 | +0.00(+0.05%) |
Jun 22, 2004 | 2.515 | 2.542 | 2.498 | 2.526 | 910,055 | +0.02(+0.71%) |
Jun 21, 2004 | 2.483 | 2.547 | 2.483 | 2.509 | 2,123,989 | +0.05(+2.14%) |
Jun 18, 2004 | 2.420 | 2.456 | 2.414 | 2.456 | 531,984 | +0.04(+1.65%) |
Jun 17, 2004 | 2.427 | 2.436 | 2.408 | 2.416 | 640,117 | -0.01(-0.42%) |
Jun 16, 2004 | 2.405 | 2.436 | 2.388 | 2.426 | 922,684 | +0.02(+0.87%) |
Jun 15, 2004 | 2.363 | 2.423 | 2.363 | 2.405 | 1,144,476 | +0.04(+1.58%) |
Jun 14, 2004 | 2.407 | 2.407 | 2.363 | 2.368 | 1,075,018 | -0.05(-2.04%) |
Jun 10, 2004 | 2.423 | 2.441 | 2.391 | 2.417 | 590,391 | -0.01(-0.50%) |
Jun 09, 2004 | 2.458 | 2.464 | 2.429 | 2.429 | 212,320 | -0.03(-1.03%) |
Jun 08, 2004 | 2.451 | 2.464 | 2.434 | 2.455 | 365,443 | +0.00(+0.16%) |
Jun 07, 2004 | 2.433 | 2.455 | 2.429 | 2.451 | 266,781 | +0.02(+0.76%) |
Jun 04, 2004 | 2.457 | 2.457 | 2.424 | 2.433 | 420,693 | -0.02(-0.90%) |
Jun 03, 2004 | 2.467 | 2.478 | 2.447 | 2.455 | 666,164 | -0.02(-0.77%) |
Jun 02, 2004 | 2.436 | 2.474 | 2.403 | 2.474 | 698,525 | +0.05(+1.88%) |
Jun 01, 2004 | 2.452 | 2.466 | 2.407 | 2.428 | 596,706 | -0.03(-1.26%) |
May 28, 2004 | 2.467 | 2.489 | 2.455 | 2.459 | 509,883 | -0.01(-0.21%) |
May 27, 2004 | 2.480 | 2.485 | 2.459 | 2.464 | 547,769 | -0.01(-0.28%) |
May 26, 2004 | 2.449 | 2.471 | 2.420 | 2.471 | 633,013 | +0.02(+0.91%) |
May 25, 2004 | 2.384 | 2.455 | 2.379 | 2.449 | 1,305,492 | +0.06(+2.71%) |
May 24, 2004 | 2.363 | 2.384 | 2.352 | 2.384 | 371,757 | +0.03(+1.13%) |
May 21, 2004 | 2.341 | 2.372 | 2.341 | 2.358 | 516,198 | +0.03(+1.20%) |
May 20, 2004 | 2.294 | 2.341 | 2.294 | 2.330 | 309,403 | +0.04(+1.60%) |
May 19, 2004 | 2.328 | 2.350 | 2.287 | 2.293 | 633,802 | -0.03(-1.17%) |
May 18, 2004 | 2.274 | 2.322 | 2.238 | 2.320 | 577,763 | +0.06(+2.60%) |
May 17, 2004 | 2.258 | 2.293 | 2.227 | 2.262 | 1,093,961 | +0.01(+0.48%) |
May 14, 2004 | 2.247 | 2.295 | 2.224 | 2.251 | 376,493 | +0.01(+0.34%) |
May 13, 2004 | 2.260 | 2.275 | 2.243 | 2.243 | 322,031 | -0.02(-1.03%) |
May 12, 2004 | 2.258 | 2.270 | 2.217 | 2.267 | 320,453 | +0.00(+0.06%) |
May 11, 2004 | 2.243 | 2.293 | 2.243 | 2.265 | 458,579 | +0.03(+1.16%) |
May 10, 2004 | 2.268 | 2.277 | 2.204 | 2.239 | 1,548,594 | -0.08(-3.42%) |
May 07, 2004 | 2.357 | 2.357 | 2.312 | 2.319 | 741,146 | -0.05(-2.03%) |
May 06, 2004 | 2.363 | 2.372 | 2.318 | 2.367 | 580,131 | -0.00(-0.11%) |
May 05, 2004 | 2.400 | 2.432 | 2.369 | 2.369 | 382,018 | -0.04(-1.53%) |
May 04, 2004 | 2.445 | 2.445 | 2.403 | 2.406 | 786,925 | -0.04(-1.50%) |