Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 1.587 | 1.587 | 1.510 | 1.587 | 10,508 | +0.00(+0.00%) |
Apr 28, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 1.587 | 1.587 | 1.587 | 1.587 | 415 | +0.08(+5.10%) |
Apr 25, 2005 | 1.510 | 1.510 | 1.510 | 1.510 | 3,538 | -0.27(-15.14%) |
Apr 22, 2005 | 1.732 | 1.780 | 1.732 | 1.780 | 6,444 | +0.08(+4.82%) |
Apr 21, 2005 | 1.539 | 1.804 | 1.539 | 1.698 | 38,395 | +0.16(+10.31%) |
Apr 20, 2005 | 1.563 | 1.563 | 1.539 | 1.539 | 2,509 | -0.08(-4.76%) |
Apr 19, 2005 | 1.621 | 1.631 | 1.616 | 1.616 | 3,446 | -0.01(-0.88%) |
Apr 18, 2005 | 1.611 | 1.631 | 1.578 | 1.631 | 5,432 | +0.00(+0.00%) |
Apr 15, 2005 | 1.727 | 1.751 | 1.578 | 1.631 | 29,312 | -0.11(-6.35%) |
Apr 14, 2005 | 1.741 | 1.741 | 1.741 | 1.741 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 1.655 | 1.741 | 1.650 | 1.741 | 5,889 | +0.11(+6.47%) |
Apr 12, 2005 | 1.635 | 1.635 | 1.635 | 1.635 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 1.674 | 1.674 | 1.635 | 1.635 | 4,157 | -0.08(-4.49%) |
Apr 08, 2005 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 1.592 | 1.712 | 1.592 | 1.712 | 5,319 | +0.05(+2.89%) |
Apr 06, 2005 | 1.712 | 1.727 | 1.664 | 1.664 | 3,742 | +0.03(+1.76%) |
Apr 05, 2005 | 1.653 | 1.660 | 1.635 | 1.635 | 1,579 | +0.05(+3.31%) |
Apr 04, 2005 | 1.539 | 1.583 | 1.539 | 1.583 | 5,881 | +0.04(+2.84%) |
Apr 01, 2005 | 1.635 | 1.635 | 1.539 | 1.539 | 7,714 | -0.17(-9.86%) |
Mar 31, 2005 | 1.635 | 1.708 | 1.510 | 1.708 | 36,285 | +0.02(+1.14%) |
Mar 30, 2005 | 1.688 | 1.688 | 1.688 | 1.688 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 1.607 | 1.688 | 1.607 | 1.688 | 1,507 | +0.00(+0.00%) |
Mar 28, 2005 | 1.607 | 1.688 | 1.607 | 1.688 | 15,305 | +0.05(+2.93%) |
Mar 24, 2005 | 1.664 | 1.664 | 1.626 | 1.640 | 2,698 | -0.04(-2.29%) |
Mar 23, 2005 | 1.679 | 1.679 | 1.679 | 1.679 | 207 | -0.01(-0.85%) |
Mar 22, 2005 | 1.698 | 1.698 | 1.693 | 1.693 | 3,353 | +0.01(+0.86%) |
Mar 21, 2005 | 1.679 | 1.679 | 1.655 | 1.679 | 3,093 | -0.04(-2.24%) |
Mar 18, 2005 | 1.631 | 1.722 | 1.631 | 1.717 | 1,455 | -0.01(-0.56%) |
Mar 17, 2005 | 1.708 | 1.727 | 1.708 | 1.727 | 2,702 | +0.02(+1.13%) |
Mar 16, 2005 | 1.712 | 1.712 | 1.708 | 1.708 | 6,236 | -0.00(-0.28%) |
Mar 15, 2005 | 1.722 | 1.722 | 1.712 | 1.712 | 4,365 | +0.00(+0.28%) |
Mar 14, 2005 | 1.544 | 1.708 | 1.544 | 1.708 | 3,051 | +0.01(+0.57%) |
Mar 11, 2005 | 1.688 | 1.698 | 1.688 | 1.698 | 513 | -0.05(-3.02%) |
Mar 10, 2005 | 1.761 | 1.768 | 1.751 | 1.751 | 4,997 | -0.05(-2.70%) |
Mar 09, 2005 | 1.794 | 1.799 | 1.794 | 1.799 | 704 | -0.05(-2.83%) |
Mar 08, 2005 | 1.799 | 1.852 | 1.799 | 1.852 | 3,922 | +0.00(+0.00%) |
Mar 07, 2005 | 1.833 | 1.876 | 1.828 | 1.852 | 13,720 | +0.10(+5.48%) |
Mar 04, 2005 | 1.809 | 1.809 | 1.741 | 1.756 | 1,991 | +0.03(+1.96%) |
Mar 03, 2005 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 1.717 | 1.770 | 1.717 | 1.722 | 6,914 | +0.07(+4.37%) |
Mar 01, 2005 | 1.799 | 1.813 | 1.525 | 1.650 | 43,904 | -0.14(-8.04%) |
Feb 28, 2005 | 1.809 | 1.809 | 1.684 | 1.794 | 9,563 | -0.01(-0.80%) |
Feb 25, 2005 | 1.837 | 1.866 | 1.809 | 1.809 | 10,837 | +0.05(+2.73%) |
Feb 24, 2005 | 1.919 | 1.919 | 1.674 | 1.761 | 16,473 | -0.16(-8.50%) |
Feb 23, 2005 | 1.924 | 1.938 | 1.780 | 1.924 | 13,569 | -0.03(-1.48%) |
Feb 22, 2005 | 1.982 | 1.991 | 1.953 | 1.953 | 8,168 | -0.03(-1.48%) |
Feb 18, 2005 | 1.982 | 2.020 | 1.982 | 1.982 | 18,377 | +0.00(+0.24%) |
Feb 17, 2005 | 2.006 | 2.006 | 1.977 | 1.977 | 1,833 | -0.05(-2.35%) |
Feb 16, 2005 | 2.059 | 2.088 | 1.967 | 2.025 | 27,907 | +0.20(+10.79%) |
Feb 15, 2005 | 1.876 | 1.876 | 1.785 | 1.828 | 16,165 | -0.07(-3.55%) |
Feb 14, 2005 | 2.006 | 2.006 | 1.684 | 1.895 | 20,078 | -0.13(-6.19%) |
Feb 11, 2005 | 2.020 | 2.020 | 2.020 | 2.020 | 207 | -0.03(-1.41%) |
Feb 10, 2005 | 2.040 | 2.054 | 2.040 | 2.049 | 6,536 | +0.04(+1.91%) |
Feb 09, 2005 | 1.977 | 2.064 | 1.977 | 2.011 | 18,346 | -0.00(-0.24%) |
Feb 08, 2005 | 1.977 | 2.131 | 1.977 | 2.015 | 17,729 | +0.06(+3.20%) |
Feb 07, 2005 | 2.030 | 2.030 | 1.953 | 1.953 | 1,719 | -0.08(-3.79%) |
Feb 04, 2005 | 1.963 | 2.092 | 1.958 | 2.030 | 9,430 | +0.06(+2.93%) |
Feb 03, 2005 | 2.040 | 2.040 | 1.915 | 1.972 | 13,124 | -0.09(-4.41%) |
Feb 02, 2005 | 2.064 | 2.064 | 1.987 | 2.063 | 8,743 | +0.09(+4.36%) |
Feb 01, 2005 | 1.895 | 2.083 | 1.895 | 1.977 | 17,092 | +0.11(+5.96%) |
Jan 31, 2005 | 1.804 | 1.871 | 1.804 | 1.866 | 18,173 | +0.04(+2.08%) |
Jan 28, 2005 | 1.765 | 1.837 | 1.765 | 1.828 | 36,797 | +0.06(+3.54%) |
Jan 27, 2005 | 1.828 | 1.852 | 1.631 | 1.765 | 18,606 | -0.06(-3.17%) |
Jan 26, 2005 | 1.592 | 1.905 | 1.592 | 1.823 | 115,249 | +0.02(+1.07%) |
Jan 25, 2005 | 1.789 | 1.823 | 1.751 | 1.804 | 50,858 | +0.04(+2.46%) |
Jan 24, 2005 | 1.669 | 1.765 | 1.669 | 1.761 | 21,412 | +0.09(+5.48%) |
Jan 21, 2005 | 1.660 | 1.669 | 1.635 | 1.669 | 14,219 | +0.02(+1.46%) |
Jan 20, 2005 | 1.617 | 1.655 | 1.617 | 1.645 | 24,375 | -0.01(-0.87%) |
Jan 19, 2005 | 1.655 | 1.660 | 1.607 | 1.660 | 14,034 | +0.10(+6.23%) |
Jan 18, 2005 | 1.544 | 1.622 | 1.544 | 1.562 | 17,244 | +0.04(+2.71%) |
Jan 14, 2005 | 1.484 | 1.544 | 1.484 | 1.521 | 15,282 | +0.04(+2.79%) |
Jan 13, 2005 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 1.553 | 1.553 | 1.480 | 1.480 | 5,206 | -0.00(-0.15%) |
Jan 10, 2005 | 1.480 | 1.553 | 1.461 | 1.482 | 18,772 | +0.00(+0.15%) |
Jan 07, 2005 | 1.448 | 1.535 | 1.434 | 1.480 | 13,164 | +0.03(+2.22%) |
Jan 06, 2005 | 1.429 | 1.480 | 1.402 | 1.448 | 18,991 | +0.01(+0.64%) |
Jan 05, 2005 | 1.507 | 1.507 | 1.383 | 1.438 | 49,800 | -0.09(-5.71%) |
Jan 04, 2005 | 1.535 | 1.535 | 1.420 | 1.526 | 20,119 | -0.00(-0.30%) |
Jan 03, 2005 | 1.544 | 1.544 | 1.526 | 1.530 | 4,898 | +0.01(+0.91%) |
Dec 31, 2004 | 1.594 | 1.603 | 1.500 | 1.516 | 19,209 | +0.05(+3.44%) |
Dec 30, 2004 | 1.512 | 1.512 | 1.374 | 1.466 | 16,371 | +0.04(+3.13%) |
Dec 29, 2004 | 1.443 | 1.443 | 1.379 | 1.422 | 32,524 | +0.01(+1.01%) |
Dec 28, 2004 | 1.402 | 1.433 | 1.402 | 1.407 | 25,539 | +0.01(+1.05%) |
Dec 27, 2004 | 1.402 | 1.402 | 1.376 | 1.393 | 31,869 | -0.02(-1.62%) |
Dec 23, 2004 | 1.420 | 1.425 | 1.402 | 1.416 | 22,047 | -0.03(-2.22%) |
Dec 22, 2004 | 1.448 | 1.448 | 1.448 | 1.448 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 1.420 | 1.448 | 1.420 | 1.448 | 3,056 | +0.01(+0.64%) |
Dec 20, 2004 | 1.471 | 1.471 | 1.425 | 1.438 | 8,076 | -0.03(-2.18%) |
Dec 17, 2004 | 1.463 | 1.475 | 1.463 | 1.471 | 654 | +0.00(+0.00%) |
Dec 16, 2004 | 1.498 | 1.498 | 1.471 | 1.471 | 3,274 | -0.02(-1.23%) |
Dec 15, 2004 | 1.489 | 1.489 | 1.489 | 1.489 | 1,091 | -0.02(-1.52%) |
Dec 14, 2004 | 1.493 | 1.512 | 1.493 | 1.512 | 6,548 | +0.00(+0.30%) |
Dec 13, 2004 | 1.507 | 1.507 | 1.507 | 1.507 | 2,619 | +0.03(+1.86%) |
Dec 10, 2004 | 1.475 | 1.512 | 1.475 | 1.480 | 12,224 | +0.01(+0.94%) |
Dec 09, 2004 | 1.374 | 1.466 | 1.374 | 1.466 | 4,365 | -0.03(-2.14%) |
Dec 08, 2004 | 1.498 | 1.498 | 1.498 | 1.498 | 218 | -0.01(-0.91%) |
Dec 07, 2004 | 1.523 | 1.599 | 1.470 | 1.512 | 13,097 | -0.03(-1.79%) |
Dec 06, 2004 | 1.471 | 1.539 | 1.471 | 1.539 | 11,787 | +0.07(+4.67%) |
Dec 03, 2004 | 1.471 | 1.471 | 1.471 | 1.471 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.466 | 1.503 | 1.466 | 1.471 | 7,421 | +0.05(+3.22%) |
Dec 01, 2004 | 1.351 | 1.512 | 1.351 | 1.425 | 4,584 | -0.01(-0.96%) |
Nov 30, 2004 | 1.438 | 1.438 | 1.438 | 1.438 | 1,309 | +0.00(+0.00%) |
Nov 29, 2004 | 1.438 | 1.438 | 1.438 | 1.438 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 1.351 | 1.438 | 1.351 | 1.438 | 873 | +0.00(+0.00%) |
Nov 24, 2004 | 1.397 | 1.438 | 1.388 | 1.438 | 21,392 | -0.02(-1.57%) |
Nov 23, 2004 | 1.374 | 1.461 | 1.374 | 1.461 | 19,645 | +0.07(+4.93%) |
Nov 22, 2004 | 1.429 | 1.429 | 1.393 | 1.393 | 3,929 | -0.04(-2.88%) |
Nov 19, 2004 | 1.489 | 1.489 | 1.361 | 1.434 | 27,940 | -0.05(-3.69%) |
Nov 18, 2004 | 1.402 | 1.503 | 1.374 | 1.489 | 15,280 | +0.08(+5.86%) |
Nov 17, 2004 | 1.603 | 1.603 | 1.301 | 1.406 | 44,967 | -0.11(-6.97%) |
Nov 16, 2004 | 1.713 | 1.713 | 1.466 | 1.512 | 73,562 | -0.32(-17.50%) |
Nov 15, 2004 | 1.832 | 1.924 | 1.832 | 1.832 | 7,421 | +0.01(+0.76%) |
Nov 12, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 2,619 | +0.04(+2.06%) |
Nov 11, 2004 | 1.787 | 1.787 | 1.782 | 1.782 | 436 | +0.00(+0.26%) |
Nov 10, 2004 | 1.777 | 1.777 | 1.777 | 1.777 | 654 | -0.00(-0.26%) |
Nov 09, 2004 | 1.782 | 1.782 | 1.782 | 1.782 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 1.695 | 1.782 | 1.695 | 1.782 | 4,365 | +0.11(+6.57%) |
Nov 05, 2004 | 1.672 | 1.672 | 1.567 | 1.672 | 5,457 | +0.11(+6.73%) |
Nov 04, 2004 | 1.649 | 1.649 | 1.567 | 1.567 | 654 | -0.17(-10.00%) |
Nov 03, 2004 | 1.649 | 1.750 | 1.466 | 1.741 | 11,787 | +0.09(+5.27%) |
Nov 02, 2004 | 1.654 | 1.654 | 1.654 | 1.654 | 218 | -0.11(-6.24%) |
Nov 01, 2004 | 1.658 | 1.764 | 1.580 | 1.764 | 6,112 | +0.10(+6.06%) |
Oct 29, 2004 | 1.571 | 1.764 | 1.571 | 1.663 | 25,757 | +0.10(+6.14%) |
Oct 28, 2004 | 1.558 | 1.658 | 1.223 | 1.567 | 29,687 | -0.03(-1.72%) |
Oct 27, 2004 | 1.681 | 1.713 | 1.535 | 1.594 | 28,377 | -0.06(-3.87%) |
Oct 26, 2004 | 1.603 | 1.668 | 1.603 | 1.658 | 34,489 | +0.05(+3.43%) |
Oct 25, 2004 | 1.603 | 1.603 | 1.603 | 1.603 | 4,584 | -0.07(-4.11%) |
Oct 22, 2004 | 1.672 | 1.672 | 1.672 | 1.672 | 654 | +0.00(+0.00%) |
Oct 21, 2004 | 1.764 | 1.764 | 1.672 | 1.672 | 4,802 | +0.00(+0.00%) |
Oct 20, 2004 | 1.677 | 1.677 | 1.672 | 1.672 | 873 | -0.00(-0.27%) |
Oct 19, 2004 | 1.677 | 1.677 | 1.677 | 1.677 | 1,309 | +0.00(+0.27%) |
Oct 18, 2004 | 1.805 | 1.805 | 1.672 | 1.672 | 6,330 | +0.00(+0.00%) |
Oct 15, 2004 | 1.626 | 1.782 | 1.580 | 1.672 | 6,766 | +0.05(+2.82%) |
Oct 14, 2004 | 1.626 | 1.626 | 1.626 | 1.626 | 218 | -0.07(-4.05%) |
Oct 13, 2004 | 1.649 | 1.695 | 1.645 | 1.695 | 2,401 | +0.04(+2.49%) |
Oct 12, 2004 | 1.663 | 1.663 | 1.654 | 1.654 | 3,056 | -0.04(-2.43%) |
Oct 11, 2004 | 1.695 | 1.695 | 1.695 | 1.695 | 654 | -0.01(-0.80%) |
Oct 08, 2004 | 1.626 | 1.709 | 1.626 | 1.709 | 654 | -0.05(-3.12%) |
Oct 07, 2004 | 1.764 | 1.764 | 1.764 | 1.764 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 1.718 | 1.764 | 1.700 | 1.764 | 1,746 | +0.04(+2.12%) |
Oct 05, 2004 | 1.718 | 1.727 | 1.718 | 1.727 | 1,528 | +0.09(+5.31%) |
Oct 04, 2004 | 1.718 | 1.718 | 1.640 | 1.640 | 873 | -0.09(-5.29%) |
Oct 01, 2004 | 1.626 | 1.732 | 1.626 | 1.732 | 1,091 | -0.05(-2.58%) |
Sep 30, 2004 | 1.777 | 1.777 | 1.777 | 1.777 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 1.690 | 1.777 | 1.613 | 1.777 | 13,097 | +0.09(+5.15%) |
Sep 28, 2004 | 1.690 | 1.695 | 1.690 | 1.690 | 2,401 | +0.02(+1.10%) |
Sep 27, 2004 | 1.608 | 1.718 | 1.608 | 1.672 | 14,188 | -0.05(-2.93%) |
Sep 24, 2004 | 1.727 | 1.727 | 1.722 | 1.722 | 1,091 | -0.04(-2.08%) |
Sep 23, 2004 | 1.759 | 1.759 | 1.759 | 1.759 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 1.603 | 1.759 | 1.603 | 1.759 | 5,238 | -0.02(-1.29%) |
Sep 21, 2004 | 1.750 | 1.787 | 1.745 | 1.782 | 1,964 | +0.26(+17.17%) |
Sep 20, 2004 | 1.631 | 1.631 | 1.521 | 1.521 | 3,274 | -0.19(-10.99%) |
Sep 17, 2004 | 1.659 | 1.709 | 1.659 | 1.709 | 2,619 | +0.06(+3.90%) |
Sep 16, 2004 | 1.672 | 1.677 | 1.608 | 1.645 | 9,822 | +0.03(+1.70%) |
Sep 15, 2004 | 1.618 | 1.618 | 1.617 | 1.617 | 1,309 | +0.01(+0.57%) |
Sep 14, 2004 | 1.672 | 1.672 | 1.608 | 1.608 | 4,147 | -0.04(-2.50%) |
Sep 13, 2004 | 1.649 | 1.649 | 1.649 | 1.649 | 4,584 | -0.11(-6.25%) |
Sep 10, 2004 | 1.718 | 1.759 | 1.603 | 1.759 | 13,097 | -0.01(-0.78%) |
Sep 09, 2004 | 1.832 | 1.832 | 1.773 | 1.773 | 654 | -0.06(-3.25%) |
Sep 08, 2004 | 1.796 | 1.832 | 1.768 | 1.832 | 4,802 | +0.07(+4.17%) |
Sep 07, 2004 | 1.690 | 1.759 | 1.654 | 1.759 | 5,675 | +0.07(+4.35%) |
Sep 03, 2004 | 1.796 | 1.796 | 1.686 | 1.686 | 1,309 | -0.05(-3.16%) |
Sep 02, 2004 | 1.704 | 1.741 | 1.704 | 1.741 | 654 | +0.05(+2.70%) |
Sep 01, 2004 | 1.695 | 1.695 | 1.695 | 1.695 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.668 | 1.695 | 1.668 | 1.695 | 1,746 | +0.09(+5.71%) |
Aug 30, 2004 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 1.580 | 1.603 | 1.580 | 1.603 | 5,457 | +0.07(+4.79%) |
Aug 26, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 1.425 | 1.567 | 1.420 | 1.530 | 12,878 | +0.05(+3.41%) |
Aug 24, 2004 | 1.420 | 1.489 | 1.388 | 1.480 | 6,985 | -0.05(-3.58%) |
Aug 23, 2004 | 1.402 | 1.626 | 1.374 | 1.535 | 16,153 | +0.00(+0.00%) |
Aug 20, 2004 | 1.516 | 1.539 | 1.480 | 1.535 | 5,020 | +0.02(+1.51%) |
Aug 19, 2004 | 1.516 | 1.516 | 1.512 | 1.512 | 873 | +0.00(+0.30%) |
Aug 18, 2004 | 1.649 | 1.649 | 1.361 | 1.507 | 49,332 | -0.16(-9.62%) |
Aug 17, 2004 | 1.645 | 1.668 | 1.635 | 1.668 | 3,929 | +0.02(+1.11%) |
Aug 16, 2004 | 1.489 | 1.649 | 1.489 | 1.649 | 1,309 | +0.06(+3.75%) |
Aug 13, 2004 | 1.535 | 1.599 | 1.535 | 1.590 | 2,182 | +0.11(+7.10%) |
Aug 12, 2004 | 1.590 | 1.594 | 1.443 | 1.484 | 3,929 | -0.07(-4.71%) |
Aug 11, 2004 | 1.558 | 1.558 | 1.558 | 1.558 | 3,056 | -0.07(-4.23%) |
Aug 10, 2004 | 1.672 | 1.672 | 1.626 | 1.626 | 873 | -0.03(-1.66%) |
Aug 09, 2004 | 1.493 | 1.654 | 1.493 | 1.654 | 2,837 | +0.05(+2.85%) |
Aug 06, 2004 | 1.603 | 1.663 | 1.580 | 1.608 | 13,315 | -0.04(-2.23%) |
Aug 05, 2004 | 1.672 | 1.672 | 1.645 | 1.645 | 1,746 | +0.04(+2.57%) |
Aug 04, 2004 | 1.672 | 1.672 | 1.603 | 1.603 | 9,386 | -0.06(-3.85%) |
Aug 03, 2004 | 1.668 | 1.668 | 1.668 | 1.668 | 1,091 | +0.11(+6.75%) |
Aug 02, 2004 | 1.613 | 1.613 | 1.562 | 1.562 | 1,746 | -0.17(-9.79%) |
Jul 30, 2004 | 1.603 | 1.732 | 1.603 | 1.732 | 1,309 | +0.03(+1.61%) |
Jul 29, 2004 | 1.704 | 1.704 | 1.704 | 1.704 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 1.704 | 1.704 | 1.704 | 1.704 | 1,964 | -0.01(-0.80%) |
Jul 27, 2004 | 1.718 | 1.726 | 1.718 | 1.718 | 15,716 | -0.01(-0.53%) |
Jul 26, 2004 | 1.727 | 1.727 | 1.727 | 1.727 | 654 | -0.04(-2.33%) |
Jul 23, 2004 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 1.768 | 1.768 | 1.768 | 1.768 | 873 | -0.02(-1.03%) |
Jul 21, 2004 | 1.718 | 1.800 | 1.718 | 1.787 | 5,893 | +0.08(+4.84%) |
Jul 20, 2004 | 1.704 | 1.704 | 1.704 | 1.704 | 2,182 | -0.00(-0.27%) |
Jul 19, 2004 | 1.658 | 1.709 | 1.654 | 1.709 | 3,710 | +0.06(+3.61%) |
Jul 16, 2004 | 1.741 | 1.741 | 1.603 | 1.649 | 12,005 | -0.05(-3.23%) |
Jul 15, 2004 | 1.704 | 1.704 | 1.704 | 1.704 | 1,091 | +0.00(+0.27%) |
Jul 14, 2004 | 1.700 | 1.700 | 1.700 | 1.700 | 654 | -0.11(-6.08%) |
Jul 13, 2004 | 1.608 | 1.810 | 1.608 | 1.810 | 14,188 | +0.06(+3.40%) |
Jul 12, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 1.745 | 1.810 | 1.718 | 1.750 | 30,996 | +0.00(+0.00%) |
Jul 07, 2004 | 1.704 | 1.791 | 1.700 | 1.750 | 7,421 | -0.07(-3.78%) |
Jul 06, 2004 | 1.819 | 1.819 | 1.613 | 1.819 | 3,492 | +0.01(+0.51%) |
Jul 02, 2004 | 1.787 | 1.810 | 1.787 | 1.810 | 436 | -0.06(-3.19%) |
Jul 01, 2004 | 1.869 | 1.869 | 1.869 | 1.869 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 1.773 | 1.869 | 1.672 | 1.869 | 7,858 | +0.08(+4.62%) |
Jun 29, 2004 | 1.832 | 1.832 | 1.745 | 1.787 | 6,985 | -0.05(-2.50%) |
Jun 28, 2004 | 1.832 | 1.901 | 1.832 | 1.832 | 8,731 | -0.07(-3.61%) |
Jun 25, 2004 | 1.901 | 1.901 | 1.901 | 1.901 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 1.874 | 1.901 | 1.874 | 1.901 | 654 | -0.05(-2.35%) |
Jun 23, 2004 | 1.984 | 2.011 | 1.933 | 1.947 | 5,238 | -0.02(-0.93%) |
Jun 22, 2004 | 2.016 | 2.016 | 1.855 | 1.965 | 6,330 | +0.04(+1.90%) |
Jun 21, 2004 | 1.933 | 1.933 | 1.929 | 1.929 | 1,309 | -0.05(-2.55%) |
Jun 18, 2004 | 1.970 | 1.979 | 1.952 | 1.979 | 3,274 | +0.00(+0.23%) |
Jun 17, 2004 | 1.832 | 1.974 | 1.832 | 1.974 | 11,132 | +0.14(+7.75%) |
Jun 16, 2004 | 1.878 | 1.878 | 1.832 | 1.832 | 1,528 | -0.05(-2.44%) |
Jun 15, 2004 | 1.933 | 1.933 | 1.878 | 1.878 | 654 | -0.02(-1.20%) |
Jun 14, 2004 | 1.901 | 1.901 | 1.901 | 1.901 | 9,464 | +0.00(+0.00%) |
Jun 10, 2004 | 1.906 | 1.974 | 1.901 | 1.901 | 9,386 | +0.02(+1.22%) |
Jun 09, 2004 | 1.878 | 1.878 | 1.874 | 1.878 | 7,640 | -0.03(-1.44%) |
Jun 08, 2004 | 1.901 | 1.906 | 1.901 | 1.906 | 2,182 | +0.02(+0.97%) |
Jun 07, 2004 | 1.901 | 1.910 | 1.887 | 1.887 | 3,710 | -0.01(-0.48%) |
Jun 04, 2004 | 1.851 | 1.897 | 1.851 | 1.897 | 8,513 | +0.06(+3.24%) |
Jun 03, 2004 | 1.883 | 1.906 | 1.768 | 1.837 | 10,041 | -0.07(-3.84%) |
Jun 02, 2004 | 1.961 | 1.961 | 1.878 | 1.910 | 10,041 | -0.05(-2.34%) |
Jun 01, 2004 | 2.062 | 2.062 | 1.695 | 1.956 | 17,899 | -0.07(-3.61%) |
May 28, 2004 | 2.291 | 2.291 | 2.029 | 2.029 | 3,710 | -0.04(-1.77%) |
May 27, 2004 | 2.112 | 2.126 | 2.066 | 2.066 | 4,802 | -0.09(-4.04%) |
May 26, 2004 | 2.167 | 2.176 | 2.135 | 2.153 | 7,858 | -0.05(-2.08%) |
May 25, 2004 | 2.268 | 2.268 | 2.199 | 2.199 | 4,584 | -0.09(-4.00%) |
May 24, 2004 | 2.313 | 2.313 | 2.268 | 2.291 | 12,660 | -0.03(-1.38%) |
May 21, 2004 | 2.089 | 2.327 | 2.089 | 2.323 | 5,457 | +0.23(+11.18%) |
May 20, 2004 | 2.144 | 2.213 | 2.016 | 2.089 | 11,569 | -0.13(-5.98%) |
May 19, 2004 | 2.341 | 2.364 | 2.217 | 2.222 | 14,625 | -0.12(-5.09%) |
May 18, 2004 | 2.341 | 2.341 | 2.341 | 2.341 | 1,091 | +0.00(+0.20%) |
May 17, 2004 | 2.428 | 2.428 | 2.336 | 2.336 | 4,147 | -0.23(-8.93%) |
May 14, 2004 | 2.562 | 2.565 | 2.562 | 2.565 | 1,964 | +0.07(+2.94%) |
May 13, 2004 | 2.382 | 2.588 | 2.355 | 2.492 | 9,822 | -0.15(-5.56%) |
May 12, 2004 | 2.602 | 2.643 | 2.602 | 2.639 | 3,056 | -0.02(-0.86%) |
May 11, 2004 | 2.643 | 2.662 | 2.643 | 2.662 | 436 | -0.11(-3.97%) |
May 10, 2004 | 2.666 | 2.794 | 2.666 | 2.772 | 1,091 | +0.03(+1.17%) |
May 07, 2004 | 2.749 | 2.776 | 2.602 | 2.740 | 8,949 | -0.01(-0.50%) |
May 06, 2004 | 2.749 | 2.877 | 2.749 | 2.753 | 1,746 | -0.20(-6.68%) |
May 05, 2004 | 2.927 | 2.950 | 2.923 | 2.950 | 873 | +0.02(+0.63%) |
May 04, 2004 | 2.877 | 2.932 | 2.877 | 2.932 | 1,746 | +0.07(+2.40%) |