Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.150 | 4.150 | 3.880 | 4.002 | 23,007 | -0.03(-0.69%) |
May 27, 2005 | 4.000 | 4.030 | 4.000 | 4.030 | 1,500 | +0.02(+0.50%) |
May 26, 2005 | 4.010 | 4.150 | 3.870 | 4.010 | 28,753 | +0.08(+2.04%) |
May 25, 2005 | 4.100 | 4.100 | 3.900 | 3.930 | 13,250 | -0.02(-0.51%) |
May 24, 2005 | 3.930 | 3.950 | 3.760 | 3.950 | 14,100 | +0.08(+2.06%) |
May 23, 2005 | 4.150 | 4.150 | 3.720 | 3.870 | 23,768 | -0.08(-2.02%) |
May 20, 2005 | 3.890 | 4.000 | 3.850 | 3.950 | 13,379 | +0.09(+2.33%) |
May 19, 2005 | 4.050 | 4.050 | 3.750 | 3.860 | 25,099 | +0.01(+0.26%) |
May 18, 2005 | 3.450 | 4.126 | 3.350 | 3.850 | 54,400 | +0.30(+8.45%) |
May 17, 2005 | 4.250 | 4.250 | 3.250 | 3.550 | 50,264 | -0.37(-9.44%) |
May 16, 2005 | 3.370 | 4.530 | 3.350 | 3.920 | 68,305 | +0.64(+19.51%) |
May 13, 2005 | 3.342 | 3.400 | 3.280 | 3.280 | 7,300 | -0.06(-1.80%) |
May 12, 2005 | 3.370 | 3.370 | 3.300 | 3.340 | 3,599 | -0.00(-0.03%) |
May 11, 2005 | 3.270 | 3.350 | 3.250 | 3.341 | 4,278 | +0.07(+2.23%) |
May 10, 2005 | 3.300 | 3.300 | 3.268 | 3.268 | 1,600 | -0.03(-0.85%) |
May 09, 2005 | 3.410 | 3.410 | 3.260 | 3.296 | 5,228 | -0.11(-3.34%) |
May 06, 2005 | 3.360 | 3.410 | 3.300 | 3.410 | 6,372 | +0.05(+1.49%) |
May 05, 2005 | 3.310 | 3.360 | 3.310 | 3.360 | 5,050 | +0.04(+1.20%) |
May 04, 2005 | 3.420 | 3.550 | 3.300 | 3.320 | 8,202 | -0.05(-1.48%) |
May 03, 2005 | 3.419 | 3.419 | 3.370 | 3.370 | 1,550 | -0.05(-1.43%) |
May 02, 2005 | 3.680 | 3.680 | 3.311 | 3.419 | 10,975 | -0.01(-0.32%) |
Apr 29, 2005 | 3.600 | 3.610 | 3.270 | 3.430 | 11,262 | -0.01(-0.29%) |
Apr 28, 2005 | 3.490 | 3.530 | 3.440 | 3.440 | 3,200 | +0.11(+3.30%) |
Apr 27, 2005 | 3.350 | 3.350 | 3.330 | 3.330 | 3,500 | +0.04(+1.22%) |
Apr 26, 2005 | 3.340 | 3.439 | 3.290 | 3.290 | 4,800 | -0.20(-5.68%) |
Apr 25, 2005 | 3.350 | 3.532 | 3.230 | 3.488 | 9,050 | +0.19(+5.70%) |
Apr 22, 2005 | 3.480 | 3.480 | 3.250 | 3.300 | 7,015 | -0.16(-4.62%) |
Apr 21, 2005 | 3.260 | 3.530 | 3.260 | 3.460 | 1,751 | +0.03(+0.90%) |
Apr 20, 2005 | 3.490 | 3.490 | 3.280 | 3.429 | 5,879 | +0.06(+1.75%) |
Apr 19, 2005 | 3.240 | 3.600 | 3.150 | 3.370 | 22,518 | +0.26(+8.36%) |
Apr 18, 2005 | 3.310 | 3.310 | 3.110 | 3.110 | 3,405 | -0.24(-7.16%) |
Apr 15, 2005 | 3.500 | 3.510 | 3.350 | 3.350 | 14,242 | -0.02(-0.59%) |
Apr 14, 2005 | 3.500 | 3.500 | 3.349 | 3.370 | 23,442 | +0.02(+0.60%) |
Apr 13, 2005 | 3.490 | 3.490 | 3.300 | 3.350 | 13,055 | +0.05(+1.52%) |
Apr 12, 2005 | 3.240 | 3.330 | 3.110 | 3.300 | 10,400 | +0.05(+1.54%) |
Apr 11, 2005 | 3.640 | 3.640 | 3.180 | 3.250 | 9,672 | -0.03(-0.91%) |
Apr 08, 2005 | 3.390 | 3.400 | 3.250 | 3.280 | 9,700 | +0.01(+0.31%) |
Apr 07, 2005 | 3.280 | 3.350 | 3.270 | 3.270 | 12,700 | +0.04(+1.24%) |
Apr 06, 2005 | 3.460 | 3.460 | 3.160 | 3.230 | 16,370 | -0.17(-5.00%) |
Apr 05, 2005 | 3.400 | 3.560 | 3.350 | 3.400 | 11,418 | -0.09(-2.58%) |
Apr 04, 2005 | 3.450 | 3.500 | 3.250 | 3.490 | 7,400 | +0.19(+5.76%) |
Apr 01, 2005 | 3.130 | 3.300 | 3.130 | 3.300 | 5,700 | +0.16(+5.13%) |
Mar 31, 2005 | 3.070 | 3.139 | 3.020 | 3.139 | 1,100 | -0.06(-1.91%) |
Mar 30, 2005 | 3.120 | 3.270 | 3.120 | 3.200 | 7,900 | -0.06(-1.84%) |
Mar 29, 2005 | 3.450 | 3.450 | 3.260 | 3.260 | 17,700 | +0.08(+2.64%) |
Mar 28, 2005 | 3.210 | 3.230 | 3.176 | 3.176 | 1,394 | -0.02(-0.75%) |
Mar 24, 2005 | 3.290 | 3.290 | 3.160 | 3.200 | 3,600 | -0.08(-2.44%) |
Mar 23, 2005 | 3.160 | 3.350 | 3.160 | 3.280 | 6,100 | +0.13(+4.13%) |
Mar 22, 2005 | 3.000 | 3.179 | 3.000 | 3.150 | 8,400 | +0.03(+0.96%) |
Mar 21, 2005 | 3.150 | 3.160 | 3.111 | 3.120 | 36,600 | +0.01(+0.32%) |
Mar 18, 2005 | 3.160 | 3.180 | 3.060 | 3.110 | 9,000 | -0.01(-0.32%) |
Mar 17, 2005 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 3.190 | 3.190 | 3.050 | 3.120 | 2,400 | -0.02(-0.79%) |
Mar 15, 2005 | 3.130 | 3.161 | 3.120 | 3.145 | 6,100 | +0.02(+0.80%) |
Mar 14, 2005 | 3.080 | 3.120 | 3.080 | 3.120 | 600 | +0.02(+0.65%) |
Mar 11, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 5,300 | -0.02(-0.64%) |
Mar 10, 2005 | 3.140 | 3.140 | 3.120 | 3.120 | 2,700 | +0.00(+0.00%) |
Mar 09, 2005 | 3.200 | 3.200 | 3.080 | 3.120 | 8,550 | +0.03(+0.97%) |
Mar 08, 2005 | 3.100 | 3.100 | 3.090 | 3.090 | 1,300 | -0.01(-0.32%) |
Mar 07, 2005 | 3.280 | 3.280 | 3.100 | 3.100 | 4,900 | -0.08(-2.52%) |
Mar 04, 2005 | 3.100 | 3.280 | 3.082 | 3.180 | 11,818 | +0.08(+2.58%) |
Mar 03, 2005 | 3.182 | 3.200 | 3.100 | 3.100 | 2,650 | -0.05(-1.59%) |
Mar 02, 2005 | 3.150 | 3.150 | 3.149 | 3.150 | 1,418 | +0.00(+0.00%) |
Mar 01, 2005 | 3.120 | 3.200 | 3.100 | 3.150 | 18,060 | -0.01(-0.28%) |
Feb 28, 2005 | 3.159 | 3.159 | 3.159 | 3.159 | 800 | -0.00(-0.03%) |
Feb 25, 2005 | 3.010 | 3.160 | 3.010 | 3.160 | 3,400 | +0.00(+0.00%) |
Feb 24, 2005 | 3.090 | 3.200 | 3.090 | 3.160 | 22,000 | +0.06(+1.94%) |
Feb 23, 2005 | 3.170 | 3.170 | 3.070 | 3.100 | 6,856 | -0.05(-1.59%) |
Feb 22, 2005 | 3.180 | 3.180 | 3.060 | 3.150 | 20,476 | -0.04(-1.25%) |
Feb 18, 2005 | 3.150 | 3.190 | 3.130 | 3.190 | 4,900 | +0.02(+0.63%) |
Feb 17, 2005 | 3.120 | 3.210 | 3.120 | 3.170 | 13,200 | +0.02(+0.63%) |
Feb 16, 2005 | 3.160 | 3.160 | 3.150 | 3.150 | 4,340 | +0.01(+0.19%) |
Feb 15, 2005 | 3.079 | 3.180 | 3.079 | 3.144 | 22,700 | +0.03(+1.09%) |
Feb 14, 2005 | 3.000 | 3.150 | 3.000 | 3.110 | 4,700 | +0.12(+4.01%) |
Feb 11, 2005 | 2.990 | 2.990 | 2.990 | 2.990 | 800 | +0.00(+0.00%) |
Feb 10, 2005 | 3.090 | 3.090 | 2.990 | 2.990 | 2,600 | -0.10(-3.24%) |
Feb 09, 2005 | 2.940 | 3.090 | 2.940 | 3.090 | 15,800 | +0.15(+5.10%) |
Feb 08, 2005 | 2.930 | 2.970 | 2.930 | 2.940 | 20,084 | +0.01(+0.34%) |
Feb 07, 2005 | 2.850 | 2.940 | 2.850 | 2.930 | 1,000 | -0.01(-0.34%) |
Feb 04, 2005 | 2.890 | 2.940 | 2.740 | 2.940 | 8,200 | -0.01(-0.34%) |
Feb 03, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.00(+0.00%) |
Feb 02, 2005 | 3.000 | 3.000 | 2.950 | 2.950 | 700 | -0.04(-1.34%) |
Feb 01, 2005 | 2.990 | 3.040 | 2.990 | 2.990 | 6,300 | +0.01(+0.34%) |
Jan 31, 2005 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 2.910 | 3.000 | 2.910 | 2.980 | 3,300 | -0.07(-2.30%) |
Jan 27, 2005 | 2.950 | 3.050 | 2.950 | 3.050 | 500 | +0.09(+3.04%) |
Jan 26, 2005 | 2.960 | 3.040 | 2.960 | 2.960 | 2,300 | +0.02(+0.68%) |
Jan 25, 2005 | 3.190 | 3.190 | 2.930 | 2.940 | 6,839 | -0.06(-2.00%) |
Jan 24, 2005 | 2.850 | 3.000 | 2.850 | 3.000 | 11,003 | -0.09(-2.91%) |
Jan 21, 2005 | 3.100 | 3.130 | 3.000 | 3.090 | 3,900 | -0.02(-0.64%) |
Jan 20, 2005 | 3.050 | 3.110 | 3.050 | 3.110 | 475 | -0.07(-2.20%) |
Jan 19, 2005 | 3.190 | 3.190 | 3.130 | 3.180 | 3,960 | +0.01(+0.32%) |
Jan 18, 2005 | 3.190 | 3.190 | 3.140 | 3.170 | 2,045 | -0.01(-0.31%) |
Jan 14, 2005 | 3.150 | 3.200 | 3.091 | 3.180 | 4,050 | +0.03(+0.95%) |
Jan 13, 2005 | 3.150 | 3.180 | 3.150 | 3.150 | 7,882 | +0.02(+0.64%) |
Jan 12, 2005 | 3.120 | 3.130 | 3.110 | 3.130 | 1,685 | -0.02(-0.63%) |
Jan 11, 2005 | 3.000 | 3.150 | 3.000 | 3.150 | 7,900 | +0.01(+0.32%) |
Jan 10, 2005 | 3.140 | 3.140 | 3.140 | 3.140 | 500 | -0.02(-0.63%) |
Jan 07, 2005 | 3.140 | 3.190 | 3.120 | 3.160 | 2,400 | -0.04(-1.22%) |
Jan 06, 2005 | 3.050 | 3.199 | 3.050 | 3.199 | 1,666 | +0.15(+4.89%) |
Jan 05, 2005 | 3.000 | 3.050 | 2.970 | 3.050 | 3,900 | +0.06(+2.01%) |
Jan 04, 2005 | 2.980 | 2.990 | 2.980 | 2.990 | 1,200 | +0.00(+0.00%) |
Jan 03, 2005 | 2.980 | 2.990 | 2.890 | 2.990 | 3,200 | +0.00(+0.00%) |
Dec 31, 2004 | 2.850 | 2.999 | 2.850 | 2.990 | 8,600 | +0.00(+0.00%) |
Dec 30, 2004 | 2.967 | 2.990 | 2.860 | 2.990 | 1,300 | +0.00(+0.13%) |
Dec 29, 2004 | 2.850 | 2.990 | 2.850 | 2.986 | 4,400 | -0.00(-0.13%) |
Dec 28, 2004 | 3.050 | 3.050 | 2.950 | 2.990 | 6,600 | -0.01(-0.33%) |
Dec 27, 2004 | 2.980 | 3.150 | 2.980 | 3.000 | 18,700 | -0.02(-0.66%) |
Dec 23, 2004 | 2.930 | 3.020 | 2.930 | 3.020 | 3,300 | +0.03(+1.00%) |
Dec 22, 2004 | 2.990 | 3.040 | 2.980 | 2.990 | 12,200 | -0.06(-1.97%) |
Dec 21, 2004 | 2.890 | 3.050 | 2.850 | 3.050 | 12,900 | +0.19(+6.64%) |
Dec 20, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 2.850 | 2.860 | 2.850 | 2.860 | 1,200 | -0.13(-4.35%) |
Dec 16, 2004 | 2.860 | 3.040 | 2.860 | 2.990 | 45,800 | +0.13(+4.55%) |
Dec 15, 2004 | 2.650 | 2.969 | 2.650 | 2.860 | 9,700 | +0.01(+0.35%) |
Dec 14, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 4,000 | -0.35(-10.94%) |
Dec 13, 2004 | 3.290 | 3.290 | 3.180 | 3.200 | 3,800 | +0.00(+0.00%) |
Dec 10, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 3.290 | 3.290 | 3.180 | 3.200 | 1,400 | -0.10(-3.03%) |
Nov 24, 2004 | 3.570 | 3.570 | 3.300 | 3.300 | 17,700 | -0.09(-2.65%) |
Nov 23, 2004 | 3.570 | 3.570 | 3.370 | 3.390 | 9,400 | +0.00(+0.00%) |
Nov 22, 2004 | 3.300 | 3.400 | 3.270 | 3.390 | 29,300 | +0.09(+2.73%) |
Nov 19, 2004 | 3.050 | 3.300 | 3.050 | 3.300 | 18,700 | +0.15(+4.76%) |
Nov 18, 2004 | 3.380 | 3.420 | 3.070 | 3.150 | 8,700 | -0.13(-3.96%) |
Nov 17, 2004 | 3.320 | 3.320 | 3.230 | 3.280 | 3,700 | +0.01(+0.31%) |
Nov 16, 2004 | 3.050 | 3.450 | 3.050 | 3.270 | 12,100 | -0.02(-0.61%) |
Nov 15, 2004 | 3.050 | 3.300 | 3.050 | 3.290 | 17,200 | +0.05(+1.54%) |
Nov 12, 2004 | 3.150 | 3.240 | 3.100 | 3.240 | 11,500 | +0.08(+2.53%) |
Nov 11, 2004 | 3.150 | 3.160 | 3.110 | 3.160 | 12,700 | +0.01(+0.29%) |
Nov 10, 2004 | 3.250 | 3.390 | 2.750 | 3.151 | 38,400 | -0.25(-7.32%) |
Nov 09, 2004 | 3.400 | 3.680 | 3.260 | 3.400 | 31,700 | +0.00(+0.00%) |
Nov 08, 2004 | 3.380 | 3.980 | 3.330 | 3.400 | 56,700 | +0.20(+6.25%) |
Nov 05, 2004 | 3.280 | 3.280 | 3.050 | 3.200 | 10,500 | +0.02(+0.63%) |
Nov 04, 2004 | 3.370 | 3.910 | 3.011 | 3.180 | 47,400 | +0.18(+6.00%) |
Nov 03, 2004 | 3.050 | 3.050 | 2.800 | 3.000 | 20,900 | +0.09(+3.13%) |
Nov 02, 2004 | 2.880 | 2.990 | 2.650 | 2.909 | 48,600 | +0.26(+9.77%) |
Nov 01, 2004 | 2.320 | 2.760 | 2.320 | 2.650 | 61,800 | +0.26(+10.88%) |
Oct 29, 2004 | 2.340 | 2.390 | 2.340 | 2.390 | 1,600 | -0.05(-2.05%) |
Oct 28, 2004 | 2.500 | 2.500 | 2.440 | 2.440 | 600 | +0.04(+1.67%) |
Oct 27, 2004 | 2.320 | 2.460 | 2.320 | 2.400 | 5,600 | -0.02(-0.83%) |
Oct 26, 2004 | 2.410 | 2.470 | 2.410 | 2.420 | 7,200 | -0.05(-2.02%) |
Oct 25, 2004 | 2.350 | 2.470 | 2.350 | 2.470 | 3,500 | +0.04(+1.65%) |
Oct 22, 2004 | 2.430 | 2.430 | 2.420 | 2.430 | 8,300 | +0.04(+1.67%) |
Oct 21, 2004 | 2.370 | 2.390 | 2.321 | 2.390 | 5,300 | +0.01(+0.42%) |
Oct 20, 2004 | 2.290 | 2.380 | 2.080 | 2.380 | 4,600 | +0.06(+2.59%) |
Oct 19, 2004 | 2.060 | 2.320 | 2.060 | 2.320 | 2,300 | +0.07(+3.11%) |
Oct 18, 2004 | 2.260 | 2.260 | 2.250 | 2.250 | 1,000 | +0.02(+0.90%) |
Oct 15, 2004 | 2.250 | 2.250 | 2.140 | 2.230 | 400 | -0.03(-1.33%) |
Oct 14, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 1,800 | +0.03(+1.35%) |
Oct 12, 2004 | 2.280 | 2.330 | 2.230 | 2.230 | 3,300 | +0.03(+1.36%) |
Oct 11, 2004 | 2.160 | 2.200 | 2.110 | 2.200 | 700 | -0.07(-3.08%) |
Oct 08, 2004 | 2.260 | 2.270 | 2.241 | 2.270 | 1,500 | +0.08(+3.65%) |
Oct 07, 2004 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 2.179 | 2.190 | 2.160 | 2.190 | 500 | -0.03(-1.35%) |
Oct 05, 2004 | 2.220 | 2.220 | 2.150 | 2.220 | 2,100 | +0.00(+0.00%) |
Oct 04, 2004 | 2.270 | 2.270 | 2.150 | 2.220 | 1,900 | -0.04(-1.77%) |
Oct 01, 2004 | 2.260 | 2.260 | 2.260 | 2.260 | 200 | +0.01(+0.44%) |
Sep 30, 2004 | 2.220 | 2.250 | 2.210 | 2.250 | 1,800 | +0.07(+3.21%) |
Sep 29, 2004 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | +0.03(+1.40%) |
Sep 28, 2004 | 2.150 | 2.150 | 2.150 | 2.150 | 400 | -0.05(-2.27%) |
Sep 27, 2004 | 2.150 | 2.200 | 2.150 | 2.200 | 7,000 | +0.04(+1.85%) |
Sep 24, 2004 | 2.161 | 2.170 | 2.160 | 2.160 | 1,900 | -0.04(-1.82%) |
Sep 23, 2004 | 2.220 | 2.220 | 2.100 | 2.200 | 3,300 | +0.02(+0.92%) |
Sep 22, 2004 | 2.370 | 2.370 | 2.130 | 2.180 | 10,700 | -0.08(-3.58%) |
Sep 21, 2004 | 2.100 | 2.265 | 2.100 | 2.261 | 1,600 | +0.15(+7.16%) |
Sep 20, 2004 | 2.060 | 2.270 | 1.940 | 2.110 | 21,100 | +0.01(+0.48%) |
Sep 17, 2004 | 2.060 | 2.260 | 1.980 | 2.100 | 44,500 | +0.00(+0.00%) |
Sep 16, 2004 | 2.100 | 2.100 | 2.080 | 2.100 | 5,600 | -0.02(-0.94%) |
Sep 15, 2004 | 2.100 | 2.120 | 2.100 | 2.120 | 1,900 | -0.03(-1.40%) |
Sep 14, 2004 | 2.150 | 2.150 | 2.040 | 2.150 | 5,100 | -0.01(-0.46%) |
Sep 13, 2004 | 2.280 | 2.280 | 2.079 | 2.160 | 7,200 | -0.08(-3.57%) |
Sep 10, 2004 | 2.279 | 2.279 | 2.140 | 2.240 | 1,300 | -0.04(-1.75%) |
Sep 09, 2004 | 2.260 | 2.290 | 2.200 | 2.280 | 54,100 | -0.05(-2.15%) |
Sep 08, 2004 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.08(+3.56%) |
Sep 07, 2004 | 2.271 | 2.290 | 2.200 | 2.250 | 6,600 | +0.04(+1.81%) |
Sep 03, 2004 | 2.040 | 2.210 | 2.040 | 2.210 | 28,500 | +0.18(+8.87%) |
Sep 02, 2004 | 2.040 | 2.040 | 2.020 | 2.030 | 10,300 | -0.01(-0.49%) |
Sep 01, 2004 | 2.060 | 2.080 | 2.040 | 2.040 | 1,700 | -0.02(-0.97%) |
Aug 31, 2004 | 2.060 | 2.100 | 2.060 | 2.060 | 4,100 | +0.00(+0.00%) |
Aug 30, 2004 | 2.200 | 2.200 | 1.980 | 2.060 | 7,700 | -0.06(-2.83%) |
Aug 27, 2004 | 2.270 | 2.310 | 1.970 | 2.120 | 34,500 | -0.16(-7.02%) |
Aug 26, 2004 | 2.290 | 2.300 | 2.280 | 2.280 | 1,100 | +0.03(+1.33%) |
Aug 25, 2004 | 2.200 | 2.350 | 2.200 | 2.250 | 4,600 | +0.01(+0.45%) |
Aug 24, 2004 | 2.400 | 2.400 | 2.231 | 2.240 | 600 | -0.11(-4.68%) |
Aug 23, 2004 | 2.190 | 2.350 | 2.060 | 2.350 | 9,700 | +0.15(+6.82%) |
Aug 20, 2004 | 2.190 | 2.200 | 2.080 | 2.200 | 2,900 | +0.02(+0.92%) |
Aug 19, 2004 | 2.190 | 2.190 | 2.030 | 2.180 | 10,600 | -0.06(-2.68%) |
Aug 18, 2004 | 2.020 | 2.240 | 2.020 | 2.240 | 2,900 | +0.09(+4.19%) |
Aug 17, 2004 | 2.190 | 2.190 | 2.060 | 2.150 | 4,800 | +0.05(+2.38%) |
Aug 16, 2004 | 2.000 | 2.200 | 1.990 | 2.100 | 11,000 | +0.11(+5.53%) |
Aug 13, 2004 | 1.990 | 1.990 | 1.980 | 1.990 | 1,000 | +0.03(+1.53%) |
Aug 12, 2004 | 2.090 | 2.090 | 1.870 | 1.960 | 10,600 | -0.21(-9.68%) |
Aug 11, 2004 | 2.123 | 2.200 | 2.100 | 2.170 | 4,200 | +0.05(+2.36%) |
Aug 10, 2004 | 2.238 | 2.240 | 2.120 | 2.120 | 2,300 | +0.00(+0.00%) |
Aug 09, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 600 | -0.02(-0.93%) |
Aug 05, 2004 | 2.140 | 2.140 | 2.140 | 2.140 | 100 | -0.05(-2.28%) |
Aug 04, 2004 | 2.201 | 2.201 | 2.190 | 2.190 | 1,100 | -0.03(-1.40%) |
Aug 03, 2004 | 2.250 | 2.250 | 2.220 | 2.221 | 800 | -0.04(-1.77%) |
Aug 02, 2004 | 2.260 | 2.261 | 2.260 | 2.261 | 4,600 | -0.04(-1.74%) |
Jul 30, 2004 | 2.301 | 2.301 | 2.301 | 2.301 | 100 | -0.01(-0.39%) |
Jul 29, 2004 | 2.340 | 2.340 | 2.310 | 2.310 | 5,100 | -0.03(-1.28%) |
Jul 28, 2004 | 2.270 | 2.360 | 2.230 | 2.340 | 19,900 | +0.09(+4.00%) |
Jul 27, 2004 | 2.270 | 2.280 | 2.110 | 2.250 | 9,600 | -0.06(-2.60%) |
Jul 26, 2004 | 2.260 | 2.310 | 2.260 | 2.310 | 3,100 | +0.02(+0.87%) |
Jul 23, 2004 | 2.300 | 2.300 | 2.090 | 2.290 | 6,300 | -0.01(-0.43%) |
Jul 22, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | -0.02(-0.86%) |
Jul 21, 2004 | 2.310 | 2.449 | 2.300 | 2.320 | 1,600 | -0.04(-1.69%) |
Jul 20, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 2.350 | 2.360 | 2.350 | 2.360 | 2,300 | +0.00(+0.00%) |
Jul 16, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 2.360 | 2.360 | 2.360 | 2.360 | 200 | -0.03(-1.26%) |
Jul 13, 2004 | 2.360 | 2.390 | 2.360 | 2.390 | 4,200 | +0.03(+1.23%) |
Jul 12, 2004 | 2.360 | 2.361 | 2.360 | 2.361 | 1,200 | -0.10(-4.02%) |
Jul 09, 2004 | 2.300 | 2.460 | 2.300 | 2.460 | 700 | +0.01(+0.41%) |
Jul 08, 2004 | 2.500 | 2.500 | 2.380 | 2.450 | 3,100 | -0.02(-0.81%) |
Jul 07, 2004 | 2.490 | 2.490 | 2.380 | 2.470 | 2,300 | +0.11(+4.66%) |
Jul 06, 2004 | 2.390 | 2.501 | 2.360 | 2.360 | 5,600 | -0.14(-5.60%) |
Jul 02, 2004 | 2.460 | 2.500 | 2.460 | 2.500 | 4,600 | +0.08(+3.26%) |
Jul 01, 2004 | 2.390 | 2.500 | 2.390 | 2.421 | 700 | -0.03(-1.18%) |
Jun 30, 2004 | 2.390 | 2.540 | 2.390 | 2.450 | 4,300 | +0.09(+3.81%) |
Jun 29, 2004 | 2.390 | 2.480 | 2.360 | 2.360 | 2,600 | -0.06(-2.48%) |
Jun 28, 2004 | 2.390 | 2.480 | 2.390 | 2.420 | 1,900 | -0.04(-1.63%) |
Jun 25, 2004 | 2.400 | 2.470 | 2.380 | 2.460 | 2,000 | -0.04(-1.60%) |
Jun 24, 2004 | 2.490 | 2.500 | 2.490 | 2.500 | 500 | +0.01(+0.40%) |
Jun 23, 2004 | 2.450 | 2.490 | 2.420 | 2.490 | 2,700 | +0.14(+5.96%) |
Jun 22, 2004 | 2.351 | 2.351 | 2.350 | 2.350 | 200 | -0.06(-2.49%) |
Jun 21, 2004 | 2.410 | 2.410 | 2.410 | 2.410 | 1,000 | -0.07(-2.78%) |
Jun 18, 2004 | 2.500 | 2.500 | 2.479 | 2.479 | 200 | -0.01(-0.44%) |
Jun 17, 2004 | 2.450 | 2.490 | 2.440 | 2.490 | 500 | +0.05(+2.05%) |
Jun 16, 2004 | 2.450 | 2.450 | 2.400 | 2.440 | 4,400 | +0.03(+1.24%) |
Jun 15, 2004 | 2.450 | 2.450 | 2.400 | 2.410 | 800 | +0.09(+3.88%) |
Jun 14, 2004 | 2.300 | 2.320 | 2.300 | 2.320 | 3,700 | +0.01(+0.43%) |
Jun 10, 2004 | 2.300 | 2.310 | 2.300 | 2.310 | 600 | +0.01(+0.43%) |
Jun 09, 2004 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 2.200 | 2.350 | 2.200 | 2.300 | 2,900 | -0.08(-3.36%) |
Jun 07, 2004 | 2.390 | 2.400 | 2.370 | 2.380 | 3,300 | +0.03(+1.28%) |
Jun 04, 2004 | 2.390 | 2.390 | 2.350 | 2.350 | 1,000 | -0.04(-1.63%) |
Jun 03, 2004 | 2.400 | 2.400 | 2.389 | 2.389 | 1,200 | +0.04(+1.66%) |
Jun 02, 2004 | 2.350 | 2.350 | 2.340 | 2.350 | 2,500 | -0.02(-0.84%) |