Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 0.5850 | 0.5918 | 0.5850 | 0.5850 | 6,989 | -0.01(-1.14%) |
May 27, 2005 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | 0 | +0.00(+0.00%) |
May 26, 2005 | 0.5918 | 0.5918 | 0.5918 | 0.5918 | 446 | +0.01(+1.15%) |
May 25, 2005 | 0.5783 | 0.5850 | 0.5783 | 0.5850 | 26,767 | +0.00(+0.00%) |
May 24, 2005 | 0.5783 | 0.5850 | 0.5716 | 0.5850 | 23,198 | +0.01(+1.16%) |
May 23, 2005 | 0.5918 | 0.5918 | 0.5783 | 0.5783 | 28,997 | -0.01(-2.27%) |
May 20, 2005 | 0.5850 | 0.5985 | 0.5783 | 0.5918 | 52,114 | -0.01(-1.12%) |
May 19, 2005 | 0.5918 | 0.6119 | 0.5918 | 0.5985 | 19,034 | +0.00(+0.00%) |
May 18, 2005 | 0.6187 | 0.6321 | 0.5985 | 0.5985 | 49,816 | -0.03(-4.30%) |
May 17, 2005 | 0.6254 | 0.6254 | 0.6254 | 0.6254 | 17,844 | +0.00(+0.00%) |
May 16, 2005 | 0.6523 | 0.6523 | 0.6254 | 0.6254 | 16,058 | -0.03(-4.12%) |
May 13, 2005 | 0.6590 | 0.6590 | 0.6388 | 0.6523 | 42,232 | +0.02(+3.19%) |
May 12, 2005 | 0.6523 | 0.6590 | 0.6321 | 0.6321 | 27,210 | -0.03(-4.08%) |
May 11, 2005 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 43,124 | -0.01(-2.00%) |
May 10, 2005 | 0.6725 | 0.6725 | 0.6523 | 0.6725 | 91,603 | +0.00(+0.00%) |
May 09, 2005 | 0.6456 | 0.6792 | 0.6456 | 0.6725 | 60,820 | +0.03(+4.17%) |
May 06, 2005 | 0.6388 | 0.6456 | 0.6388 | 0.6456 | 23,793 | +0.01(+2.13%) |
May 05, 2005 | 0.6523 | 0.6523 | 0.6321 | 0.6321 | 5,204 | -0.01(-1.05%) |
May 04, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 2,230 | +0.00(+0.00%) |
May 03, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 743 | +0.00(+0.00%) |
May 02, 2005 | 0.6523 | 0.6523 | 0.6388 | 0.6388 | 14,127 | -0.02(-3.06%) |
Apr 29, 2005 | 0.6523 | 0.6590 | 0.6456 | 0.6590 | 51,154 | +0.01(+1.03%) |
Apr 28, 2005 | 0.6926 | 0.6926 | 0.6523 | 0.6523 | 38,068 | -0.03(-3.96%) |
Apr 27, 2005 | 0.6792 | 0.7061 | 0.6657 | 0.6792 | 65,430 | +0.00(+0.00%) |
Apr 26, 2005 | 0.6187 | 0.6792 | 0.6187 | 0.6792 | 35,838 | +0.06(+9.78%) |
Apr 25, 2005 | 0.6052 | 0.6187 | 0.5783 | 0.6187 | 40,894 | +0.01(+2.22%) |
Apr 22, 2005 | 0.6119 | 0.6119 | 0.5918 | 0.6052 | 22,744 | +0.00(+0.00%) |
Apr 21, 2005 | 0.6321 | 0.6321 | 0.5850 | 0.6052 | 61,564 | -0.03(-5.26%) |
Apr 20, 2005 | 0.6792 | 0.6859 | 0.6388 | 0.6388 | 50,411 | -0.02(-3.06%) |
Apr 19, 2005 | 0.6792 | 0.6792 | 0.6590 | 0.6590 | 31,971 | -0.02(-2.97%) |
Apr 18, 2005 | 0.7061 | 0.7061 | 0.6792 | 0.6792 | 86,844 | -0.01(-1.94%) |
Apr 15, 2005 | 0.7397 | 0.7397 | 0.6590 | 0.6926 | 87,141 | -0.05(-6.36%) |
Apr 14, 2005 | 0.7464 | 0.7464 | 0.7330 | 0.7397 | 28,849 | -0.01(-1.79%) |
Apr 13, 2005 | 0.7733 | 0.7733 | 0.7532 | 0.7532 | 30,521 | -0.02(-2.61%) |
Apr 12, 2005 | 0.7935 | 0.8002 | 0.7733 | 0.7733 | 85,257 | -0.02(-2.54%) |
Apr 11, 2005 | 0.8002 | 0.8002 | 0.7935 | 0.7935 | 33,458 | +0.00(+0.00%) |
Apr 08, 2005 | 0.8002 | 0.8002 | 0.7801 | 0.7935 | 64,143 | +0.01(+0.85%) |
Apr 07, 2005 | 0.8002 | 0.8002 | 0.7868 | 0.7868 | 5,948 | -0.01(-1.68%) |
Apr 06, 2005 | 0.8070 | 0.8070 | 0.8002 | 0.8002 | 8,178 | -0.01(-0.83%) |
Apr 05, 2005 | 0.8070 | 0.8137 | 0.8002 | 0.8070 | 73,855 | +0.02(+2.56%) |
Apr 04, 2005 | 0.7935 | 0.7935 | 0.7733 | 0.7868 | 24,536 | +0.00(+0.00%) |
Apr 01, 2005 | 0.7666 | 0.7868 | 0.7666 | 0.7868 | 8,027 | +0.01(+0.86%) |
Mar 31, 2005 | 0.7599 | 0.7801 | 0.7532 | 0.7801 | 65,728 | +0.03(+4.50%) |
Mar 30, 2005 | 0.7464 | 0.7464 | 0.7263 | 0.7464 | 74,613 | +0.00(+0.00%) |
Mar 29, 2005 | 0.7464 | 0.7599 | 0.7397 | 0.7464 | 43,347 | -0.01(-0.89%) |
Mar 28, 2005 | 0.7532 | 0.7532 | 0.7532 | 0.7532 | 4,758 | +0.01(+1.82%) |
Mar 24, 2005 | 0.8002 | 0.8002 | 0.7397 | 0.7397 | 27,361 | -0.06(-7.56%) |
Mar 23, 2005 | 0.8070 | 0.8204 | 0.8002 | 0.8002 | 40,448 | -0.01(-0.83%) |
Mar 22, 2005 | 0.7935 | 0.8070 | 0.7935 | 0.8070 | 12,693 | +0.01(+1.69%) |
Mar 21, 2005 | 0.8070 | 0.8271 | 0.7935 | 0.7935 | 53,010 | -0.01(-1.67%) |
Mar 18, 2005 | 0.8070 | 0.8271 | 0.8070 | 0.8070 | 74,799 | +0.03(+3.45%) |
Mar 17, 2005 | 0.7397 | 0.8406 | 0.7363 | 0.7801 | 140,600 | +0.04(+5.45%) |
Mar 16, 2005 | 0.7263 | 0.7397 | 0.7263 | 0.7397 | 136,252 | +0.01(+0.92%) |
Mar 15, 2005 | 0.8002 | 0.8002 | 0.7263 | 0.7330 | 122,757 | -0.05(-6.84%) |
Mar 14, 2005 | 0.8137 | 0.8137 | 0.7868 | 0.7868 | 32,153 | -0.03(-3.31%) |
Mar 11, 2005 | 0.8204 | 0.8473 | 0.7935 | 0.8137 | 93,685 | +0.01(+0.83%) |
Mar 10, 2005 | 0.9213 | 0.9280 | 0.7868 | 0.8070 | 153,836 | -0.12(-13.04%) |
Mar 09, 2005 | 0.9280 | 0.9415 | 0.9213 | 0.9280 | 161,871 | +0.01(+1.47%) |
Mar 08, 2005 | 0.9885 | 0.9952 | 0.8809 | 0.9146 | 172,120 | -0.07(-6.85%) |
Mar 07, 2005 | 0.9415 | 1.002 | 0.9347 | 0.9818 | 298,437 | +0.05(+5.04%) |
Mar 04, 2005 | 0.7397 | 0.9751 | 0.7397 | 0.9347 | 317,562 | +0.19(+25.23%) |
Mar 03, 2005 | 0.7330 | 0.7464 | 0.7195 | 0.7464 | 147,107 | +0.03(+3.74%) |
Mar 02, 2005 | 0.7532 | 0.7666 | 0.7195 | 0.7195 | 117,845 | -0.02(-2.73%) |
Mar 01, 2005 | 0.6792 | 0.7599 | 0.6725 | 0.7397 | 677,088 | +0.08(+12.82%) |
Feb 28, 2005 | 0.6523 | 0.6590 | 0.6523 | 0.6557 | 11,747 | +0.00(+0.52%) |
Feb 25, 2005 | 0.6725 | 0.6792 | 0.6523 | 0.6523 | 68,335 | +0.00(+0.00%) |
Feb 24, 2005 | 0.6052 | 0.6859 | 0.6052 | 0.6523 | 146,252 | +0.05(+7.78%) |
Feb 23, 2005 | 0.5918 | 0.6052 | 0.5918 | 0.6052 | 32,572 | +0.01(+2.27%) |
Feb 22, 2005 | 0.5649 | 0.5918 | 0.5649 | 0.5918 | 25,901 | +0.03(+4.76%) |
Feb 18, 2005 | 0.5649 | 0.5649 | 0.5649 | 0.5649 | 743 | +0.00(+0.00%) |
Feb 17, 2005 | 0.5649 | 0.5649 | 0.5649 | 0.5649 | 33,458 | +0.00(+0.00%) |
Feb 16, 2005 | 0.5380 | 0.5649 | 0.5312 | 0.5649 | 39,704 | +0.03(+6.33%) |
Feb 15, 2005 | 0.5649 | 0.5649 | 0.5312 | 0.5312 | 19,331 | -0.01(-1.25%) |
Feb 14, 2005 | 0.6052 | 0.6052 | 0.5380 | 0.5380 | 240,458 | -0.05(-9.09%) |
Feb 11, 2005 | 0.5918 | 0.5985 | 0.5918 | 0.5918 | 45,950 | +0.01(+1.15%) |
Feb 10, 2005 | 0.5850 | 0.5918 | 0.5850 | 0.5850 | 90,101 | +0.00(+0.00%) |
Feb 09, 2005 | 0.5783 | 0.5850 | 0.5716 | 0.5850 | 119,232 | +0.02(+3.57%) |
Feb 08, 2005 | 0.5380 | 0.5783 | 0.5380 | 0.5649 | 25,428 | +0.02(+3.70%) |
Feb 07, 2005 | 0.5111 | 0.5447 | 0.5111 | 0.5447 | 78,814 | +0.04(+8.00%) |
Feb 04, 2005 | 0.5447 | 0.5447 | 0.5043 | 0.5043 | 24,536 | -0.03(-5.06%) |
Feb 03, 2005 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 63,200 | +0.00(+0.00%) |
Feb 02, 2005 | 0.5380 | 0.5380 | 0.5245 | 0.5312 | 39,407 | -0.01(-1.25%) |
Feb 01, 2005 | 0.5312 | 0.5380 | 0.5312 | 0.5380 | 8,178 | +0.00(+0.00%) |
Jan 31, 2005 | 0.5514 | 0.5514 | 0.5178 | 0.5380 | 35,392 | -0.01(-1.23%) |
Jan 28, 2005 | 0.5581 | 0.5716 | 0.5447 | 0.5447 | 126,103 | -0.01(-2.41%) |
Jan 27, 2005 | 0.5716 | 0.5716 | 0.5581 | 0.5581 | 18,737 | -0.02(-3.49%) |
Jan 26, 2005 | 0.5716 | 0.5783 | 0.5716 | 0.5783 | 22,305 | +0.01(+1.18%) |
Jan 25, 2005 | 0.5918 | 0.5918 | 0.5716 | 0.5716 | 8,178 | +0.00(+0.00%) |
Jan 24, 2005 | 0.5918 | 0.5918 | 0.5716 | 0.5716 | 63,200 | -0.05(-8.60%) |
Jan 21, 2005 | 0.6254 | 0.6254 | 0.6254 | 0.6254 | 20,075 | -0.01(-2.11%) |
Jan 20, 2005 | 0.6254 | 0.6388 | 0.5985 | 0.6388 | 69,148 | +0.00(+0.00%) |
Jan 19, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 14,870 | +0.00(+0.00%) |
Jan 18, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 2,230 | +0.00(+0.00%) |
Jan 14, 2005 | 0.6187 | 0.6388 | 0.6052 | 0.6388 | 34,351 | +0.04(+6.74%) |
Jan 13, 2005 | 0.6187 | 0.6590 | 0.5918 | 0.5985 | 223,059 | -0.04(-6.32%) |
Jan 12, 2005 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 11,152 | +0.01(+2.15%) |
Jan 11, 2005 | 0.6187 | 0.6254 | 0.6052 | 0.6254 | 35,243 | +0.01(+2.20%) |
Jan 10, 2005 | 0.6052 | 0.6456 | 0.6052 | 0.6119 | 50,887 | -0.03(-5.21%) |
Jan 07, 2005 | 0.6657 | 0.6657 | 0.6456 | 0.6456 | 28,997 | +0.00(+0.00%) |
Jan 06, 2005 | 0.6792 | 0.6859 | 0.6456 | 0.6456 | 114,057 | -0.04(-5.88%) |
Jan 05, 2005 | 0.5918 | 0.6926 | 0.5918 | 0.6859 | 218,412 | +0.09(+14.61%) |
Jan 04, 2005 | 0.6052 | 0.6052 | 0.5985 | 0.5985 | 6,394 | -0.01(-1.11%) |
Jan 03, 2005 | 0.6052 | 0.6187 | 0.5918 | 0.6052 | 53,980 | -0.01(-1.10%) |
Dec 31, 2004 | 0.6187 | 0.6187 | 0.5918 | 0.6119 | 44,611 | +0.02(+3.41%) |
Dec 30, 2004 | 0.6052 | 0.6052 | 0.5918 | 0.5918 | 6,691 | -0.01(-2.22%) |
Dec 29, 2004 | 0.5716 | 0.6052 | 0.5716 | 0.6052 | 84,911 | +0.03(+5.88%) |
Dec 28, 2004 | 0.5783 | 0.5918 | 0.5649 | 0.5716 | 42,976 | -0.01(-1.16%) |
Dec 27, 2004 | 0.6052 | 0.6052 | 0.5649 | 0.5783 | 34,946 | -0.04(-6.52%) |
Dec 23, 2004 | 0.6052 | 0.6321 | 0.6052 | 0.6187 | 45,355 | +0.03(+4.55%) |
Dec 22, 2004 | 0.5514 | 0.5918 | 0.5447 | 0.5918 | 131,605 | +0.04(+7.32%) |
Dec 21, 2004 | 0.5245 | 0.5514 | 0.5245 | 0.5514 | 144,988 | +0.02(+3.80%) |
Dec 20, 2004 | 0.5380 | 0.5380 | 0.5245 | 0.5312 | 29,741 | +0.01(+2.60%) |
Dec 17, 2004 | 0.5178 | 0.5245 | 0.5178 | 0.5178 | 26,915 | +0.00(+0.00%) |
Dec 16, 2004 | 0.5178 | 0.5380 | 0.5043 | 0.5178 | 77,029 | -0.02(-3.75%) |
Dec 15, 2004 | 0.5245 | 0.5380 | 0.5111 | 0.5380 | 28,551 | +0.01(+2.56%) |
Dec 14, 2004 | 0.4707 | 0.5245 | 0.4707 | 0.5245 | 70,784 | +0.05(+11.43%) |
Dec 13, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 0.4707 | 0.4909 | 0.4707 | 0.4707 | 20,818 | +0.01(+2.94%) |
Dec 09, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 0.4506 | 0.4573 | 0.4506 | 0.4573 | 3,568 | +0.00(+0.00%) |
Dec 06, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 0.4573 | 0.4573 | 0.4506 | 0.4573 | 16,060 | +0.01(+1.49%) |
Nov 30, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 6,691 | +0.00(+0.00%) |
Nov 26, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 19,629 | -0.01(-2.90%) |
Nov 23, 2004 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 4,461 | +0.01(+2.99%) |
Nov 22, 2004 | 0.4438 | 0.4506 | 0.4438 | 0.4506 | 53,534 | +0.00(+0.00%) |
Nov 19, 2004 | 0.4438 | 0.4506 | 0.4438 | 0.4506 | 43,124 | +0.01(+1.52%) |
Nov 18, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 0.4573 | 0.4573 | 0.4438 | 0.4438 | 15,762 | -0.03(-5.71%) |
Nov 15, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 4,461 | +0.01(+2.94%) |
Nov 12, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4573 | 28,700 | +0.00(+0.00%) |
Nov 11, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 0.4438 | 0.4573 | 0.4438 | 0.4573 | 105,284 | -0.01(-1.45%) |
Nov 09, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4640 | 446 | +0.01(+1.47%) |
Nov 08, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4573 | 72,717 | -0.02(-4.23%) |
Nov 05, 2004 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 7,435 | +0.00(+0.00%) |
Nov 04, 2004 | 0.4640 | 0.4775 | 0.4640 | 0.4775 | 15,019 | +0.03(+5.97%) |
Nov 03, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 3,717 | -0.01(-1.47%) |
Oct 29, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 0.4674 | 0.4707 | 0.4573 | 0.4573 | 33,012 | -0.01(-1.45%) |
Oct 27, 2004 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 3,717 | -0.02(-4.17%) |
Oct 26, 2004 | 0.4976 | 0.4976 | 0.4640 | 0.4842 | 30,782 | -0.01(-2.70%) |
Oct 25, 2004 | 0.4707 | 0.4976 | 0.4707 | 0.4976 | 11,301 | +0.03(+5.71%) |
Oct 22, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 0.4707 | 0.4909 | 0.4707 | 0.4707 | 13,680 | +0.00(+0.00%) |
Oct 18, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 0.4842 | 0.4842 | 0.4506 | 0.4707 | 46,098 | -0.01(-2.78%) |
Oct 13, 2004 | 0.5245 | 0.5245 | 0.4842 | 0.4842 | 5,204 | -0.04(-7.69%) |
Oct 12, 2004 | 0.4842 | 0.5245 | 0.4842 | 0.5245 | 3,866 | +0.04(+8.33%) |
Oct 11, 2004 | 0.5043 | 0.5043 | 0.4842 | 0.4842 | 2,676 | -0.01(-2.70%) |
Oct 08, 2004 | 0.4775 | 0.4976 | 0.4707 | 0.4976 | 48,329 | +0.01(+1.37%) |
Oct 07, 2004 | 0.4775 | 0.4909 | 0.4707 | 0.4909 | 26,023 | +0.00(+0.00%) |
Oct 06, 2004 | 0.5111 | 0.5111 | 0.4909 | 0.4909 | 5,948 | +0.01(+1.39%) |
Oct 05, 2004 | 0.4842 | 0.4842 | 0.4842 | 0.4842 | 5,948 | +0.00(+0.00%) |
Oct 04, 2004 | 0.4842 | 0.4976 | 0.4842 | 0.4842 | 40,299 | +0.00(+0.00%) |
Oct 01, 2004 | 0.4775 | 0.4842 | 0.4775 | 0.4842 | 23,346 | +0.01(+2.86%) |
Sep 30, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 2,230 | +0.03(+6.06%) |
Sep 29, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 0.4909 | 0.4909 | 0.4438 | 0.4438 | 26,915 | -0.03(-5.71%) |
Sep 27, 2004 | 0.4909 | 0.4909 | 0.4707 | 0.4707 | 3,122 | -0.02(-4.11%) |
Sep 24, 2004 | 0.4640 | 0.4909 | 0.4640 | 0.4909 | 36,730 | +0.04(+8.96%) |
Sep 23, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 9,517 | -0.02(-4.29%) |
Sep 22, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 46,098 | +0.05(+11.11%) |
Sep 17, 2004 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | 7,435 | +0.01(+1.61%) |
Sep 16, 2004 | 0.4506 | 0.4506 | 0.4169 | 0.4169 | 33,607 | -0.04(-8.82%) |
Sep 15, 2004 | 0.4506 | 0.4573 | 0.4506 | 0.4573 | 7,435 | +0.00(+0.00%) |
Sep 14, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 3,717 | +0.00(+0.00%) |
Sep 13, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 297 | -0.01(-1.45%) |
Sep 10, 2004 | 0.5111 | 0.5178 | 0.4573 | 0.4640 | 90,859 | -0.04(-8.00%) |
Sep 09, 2004 | 0.4909 | 0.5043 | 0.4909 | 0.5043 | 11,152 | +0.00(+0.00%) |
Sep 08, 2004 | 0.4976 | 0.5043 | 0.4976 | 0.5043 | 22,603 | +0.00(+0.00%) |
Sep 07, 2004 | 0.4976 | 0.5245 | 0.4976 | 0.5043 | 33,012 | +0.01(+2.74%) |
Sep 03, 2004 | 0.5111 | 0.5111 | 0.4909 | 0.4909 | 40,448 | -0.03(-6.41%) |
Sep 02, 2004 | 0.5245 | 0.5245 | 0.5245 | 0.5245 | 9,665 | +0.00(+0.00%) |
Sep 01, 2004 | 0.5716 | 0.5716 | 0.5245 | 0.5245 | 18,737 | -0.05(-8.24%) |
Aug 31, 2004 | 0.5043 | 0.5716 | 0.5043 | 0.5716 | 24,090 | +0.07(+13.33%) |
Aug 30, 2004 | 0.5447 | 0.5447 | 0.5043 | 0.5043 | 5,948 | +0.00(+0.00%) |
Aug 27, 2004 | 0.5043 | 0.5043 | 0.5043 | 0.5043 | 1,338 | +0.00(+0.00%) |
Aug 26, 2004 | 0.5043 | 0.5043 | 0.5043 | 0.5043 | 5,650 | +0.00(+0.00%) |
Aug 25, 2004 | 0.5043 | 0.5111 | 0.5043 | 0.5043 | 30,484 | -0.01(-1.32%) |
Aug 24, 2004 | 0.5111 | 0.5380 | 0.5111 | 0.5111 | 26,023 | +0.00(+0.00%) |
Aug 23, 2004 | 0.4976 | 0.5581 | 0.4943 | 0.5111 | 81,342 | +0.04(+8.57%) |
Aug 20, 2004 | 0.4775 | 0.4976 | 0.4707 | 0.4707 | 107,366 | +0.01(+2.94%) |
Aug 19, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 0.4707 | 0.4707 | 0.4573 | 0.4573 | 16,357 | +0.00(+0.00%) |
Aug 17, 2004 | 0.4573 | 0.4573 | 0.4506 | 0.4573 | 48,329 | +0.01(+3.03%) |
Aug 16, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 18,588 | +0.02(+4.76%) |
Aug 13, 2004 | 0.4371 | 0.4438 | 0.4237 | 0.4237 | 57,251 | -0.01(-3.08%) |
Aug 12, 2004 | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 446 | +0.01(+1.56%) |
Aug 11, 2004 | 0.4304 | 0.4304 | 0.4304 | 0.4304 | 20,075 | +0.03(+6.67%) |
Aug 10, 2004 | 0.4035 | 0.4237 | 0.4035 | 0.4035 | 31,228 | +0.00(+0.00%) |
Aug 09, 2004 | 0.3766 | 0.4169 | 0.3766 | 0.4035 | 25,280 | +0.03(+9.09%) |
Aug 06, 2004 | 0.3362 | 0.3699 | 0.3362 | 0.3699 | 271,835 | +0.05(+14.58%) |
Aug 05, 2004 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 8,178 | -0.01(-4.00%) |
Aug 04, 2004 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | 22,305 | +0.01(+4.17%) |
Aug 03, 2004 | 0.3564 | 0.3564 | 0.3228 | 0.3228 | 81,788 | -0.03(-9.43%) |
Aug 02, 2004 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 1,338 | +0.00(+0.00%) |
Jul 30, 2004 | 0.3497 | 0.3564 | 0.3497 | 0.3564 | 6,691 | +0.01(+3.92%) |
Jul 29, 2004 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 7,435 | +0.01(+2.00%) |
Jul 28, 2004 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | 18,142 | +0.01(+2.04%) |
Jul 27, 2004 | 0.3295 | 0.3362 | 0.3295 | 0.3295 | 118,072 | +0.01(+4.26%) |
Jul 26, 2004 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 1,487 | -0.01(-4.08%) |
Jul 20, 2004 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 10,409 | +0.00(+0.00%) |
Jul 19, 2004 | 0.3295 | 0.3362 | 0.3093 | 0.3295 | 58,739 | +0.01(+4.26%) |
Jul 16, 2004 | 0.3060 | 0.3228 | 0.3026 | 0.3161 | 103,053 | +0.01(+4.44%) |
Jul 15, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 594 | +0.00(+0.00%) |
Jul 12, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 18,737 | +0.00(+0.00%) |
Jul 09, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 7,435 | +0.00(+0.00%) |
Jul 08, 2004 | 0.3228 | 0.3228 | 0.3026 | 0.3026 | 7,584 | +0.00(+0.00%) |
Jul 07, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 148 | -0.03(-8.16%) |
Jul 06, 2004 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 0.3026 | 0.3295 | 0.3026 | 0.3295 | 4,461 | +0.03(+8.89%) |
Jun 29, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 4,609 | +0.00(+1.12%) |
Jun 28, 2004 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | 2,974 | +0.00(+1.14%) |
Jun 25, 2004 | 0.2959 | 0.2959 | 0.2959 | 0.2959 | 4,758 | -0.02(-6.38%) |
Jun 24, 2004 | 0.3161 | 0.3161 | 0.2959 | 0.3161 | 21,562 | +0.01(+4.44%) |
Jun 23, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 13,383 | +0.00(+0.00%) |
Jun 18, 2004 | 0.2892 | 0.3026 | 0.2892 | 0.3026 | 13,383 | +0.01(+4.65%) |
Jun 17, 2004 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 7,435 | -0.01(-4.44%) |
Jun 15, 2004 | 0.3026 | 0.3093 | 0.3026 | 0.3026 | 37,176 | +0.00(+0.00%) |
Jun 14, 2004 | 0.3631 | 0.3631 | 0.3026 | 0.3026 | 102,607 | -0.07(-19.64%) |
Jun 10, 2004 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | 10,558 | +0.01(+1.82%) |
Jun 08, 2004 | 0.3564 | 0.3699 | 0.3564 | 0.3699 | 46,545 | +0.03(+10.00%) |
Jun 07, 2004 | 0.3430 | 0.3430 | 0.3362 | 0.3362 | 7,286 | -0.01(-1.96%) |
Jun 04, 2004 | 0.2757 | 0.3564 | 0.2757 | 0.3430 | 158,074 | +0.07(+27.50%) |
Jun 03, 2004 | 0.2757 | 0.2757 | 0.2623 | 0.2690 | 11,896 | +0.01(+2.56%) |
Jun 02, 2004 | 0.2757 | 0.2757 | 0.2623 | 0.2623 | 75,096 | -0.02(-7.14%) |