Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.859 | 2.916 | 2.813 | 2.870 | 1,465,256 | +0.01(+0.38%) |
Feb 25, 2005 | 2.620 | 2.886 | 2.587 | 2.859 | 2,419,713 | +0.23(+8.81%) |
Feb 24, 2005 | 2.587 | 2.655 | 2.587 | 2.628 | 559,272 | -0.01(-0.31%) |
Feb 23, 2005 | 2.641 | 2.669 | 2.587 | 2.636 | 2,025,377 | -0.01(-0.51%) |
Feb 22, 2005 | 2.696 | 2.696 | 2.600 | 2.649 | 1,474,041 | -0.08(-2.99%) |
Feb 18, 2005 | 2.644 | 2.750 | 2.560 | 2.731 | 4,021,864 | +0.05(+1.83%) |
Feb 17, 2005 | 2.777 | 2.777 | 2.655 | 2.682 | 2,569,035 | -0.08(-2.96%) |
Feb 16, 2005 | 2.764 | 2.777 | 2.715 | 2.764 | 2,928,056 | +0.03(+1.00%) |
Feb 15, 2005 | 2.862 | 2.862 | 2.666 | 2.737 | 2,340,003 | -0.11(-3.92%) |
Feb 14, 2005 | 2.870 | 2.900 | 2.807 | 2.848 | 3,682,732 | -0.01(-0.38%) |
Feb 11, 2005 | 2.927 | 2.968 | 2.745 | 2.859 | 5,470,231 | +0.22(+8.14%) |
Feb 10, 2005 | 2.587 | 2.900 | 2.494 | 2.644 | 32,679,528 | +0.00(+0.10%) |
Feb 09, 2005 | 2.696 | 2.723 | 2.614 | 2.641 | 1,103,532 | -0.05(-2.02%) |
Feb 08, 2005 | 2.731 | 2.737 | 2.682 | 2.696 | 1,696,473 | -0.04(-1.30%) |
Feb 07, 2005 | 2.641 | 2.805 | 2.614 | 2.731 | 1,709,797 | +0.11(+4.37%) |
Feb 04, 2005 | 2.369 | 2.696 | 2.369 | 2.617 | 1,798,802 | +0.25(+10.46%) |
Feb 03, 2005 | 2.260 | 2.380 | 2.260 | 2.369 | 169,813 | +0.08(+3.57%) |
Feb 02, 2005 | 2.260 | 2.315 | 2.219 | 2.287 | 231,584 | +0.03(+1.20%) |
Feb 01, 2005 | 2.355 | 2.355 | 2.260 | 2.260 | 101,396 | -0.07(-3.04%) |
Jan 31, 2005 | 2.347 | 2.355 | 2.331 | 2.331 | 175,476 | -0.02(-1.04%) |
Jan 28, 2005 | 2.306 | 2.355 | 2.295 | 2.355 | 152,130 | +0.05(+2.37%) |
Jan 27, 2005 | 2.255 | 2.317 | 2.246 | 2.301 | 178,150 | +0.05(+2.05%) |
Jan 26, 2005 | 2.225 | 2.287 | 2.178 | 2.255 | 347,835 | +0.05(+2.22%) |
Jan 25, 2005 | 2.328 | 2.328 | 2.069 | 2.206 | 878,951 | -0.05(-2.41%) |
Jan 24, 2005 | 2.287 | 2.342 | 2.233 | 2.260 | 200,698 | -0.04(-1.77%) |
Jan 21, 2005 | 2.331 | 2.369 | 2.287 | 2.301 | 76,019 | -0.06(-2.65%) |
Jan 20, 2005 | 2.260 | 2.396 | 2.219 | 2.364 | 147,852 | +0.08(+3.33%) |
Jan 19, 2005 | 2.342 | 2.344 | 2.274 | 2.287 | 92,178 | -0.11(-4.55%) |
Jan 18, 2005 | 2.287 | 2.478 | 2.206 | 2.396 | 296,299 | +0.13(+5.77%) |
Jan 14, 2005 | 2.369 | 2.383 | 2.260 | 2.266 | 190,930 | -0.10(-4.37%) |
Jan 13, 2005 | 2.492 | 2.492 | 2.219 | 2.369 | 542,441 | -0.15(-5.95%) |
Jan 12, 2005 | 2.546 | 2.546 | 2.492 | 2.519 | 57,106 | -0.05(-2.12%) |
Jan 11, 2005 | 2.560 | 2.641 | 2.532 | 2.573 | 174,844 | +0.01(+0.53%) |
Jan 10, 2005 | 2.483 | 2.560 | 2.464 | 2.560 | 117,330 | +0.08(+3.07%) |
Jan 07, 2005 | 2.655 | 2.655 | 2.478 | 2.483 | 247,658 | -0.19(-6.94%) |
Jan 06, 2005 | 2.663 | 2.723 | 2.641 | 2.669 | 131,605 | +0.01(+0.51%) |
Jan 05, 2005 | 2.671 | 2.723 | 2.628 | 2.655 | 255,087 | -0.03(-1.02%) |
Jan 04, 2005 | 2.777 | 2.791 | 2.655 | 2.682 | 176,828 | -0.08(-2.96%) |
Jan 03, 2005 | 2.859 | 2.886 | 2.737 | 2.764 | 229,762 | -0.01(-0.49%) |
Dec 31, 2004 | 2.791 | 2.859 | 2.764 | 2.777 | 385,973 | +0.03(+1.09%) |
Dec 30, 2004 | 2.587 | 2.791 | 2.573 | 2.747 | 616,970 | +0.19(+7.34%) |
Dec 29, 2004 | 2.560 | 2.682 | 2.535 | 2.560 | 695,193 | +0.03(+1.08%) |
Dec 28, 2004 | 2.532 | 2.546 | 2.508 | 2.532 | 136,614 | +0.03(+1.09%) |
Dec 27, 2004 | 2.587 | 2.587 | 2.505 | 2.505 | 98,054 | -0.05(-2.13%) |
Dec 23, 2004 | 2.505 | 2.587 | 2.494 | 2.560 | 431,879 | +0.07(+2.62%) |
Dec 22, 2004 | 2.696 | 2.696 | 2.492 | 2.494 | 367,611 | -0.16(-6.15%) |
Dec 21, 2004 | 2.628 | 2.723 | 2.628 | 2.658 | 605,585 | +0.03(+1.14%) |
Dec 20, 2004 | 2.492 | 2.737 | 2.492 | 2.628 | 623,213 | +0.15(+6.04%) |
Dec 17, 2004 | 2.478 | 2.532 | 2.464 | 2.478 | 117,885 | -0.08(-3.29%) |
Dec 16, 2004 | 2.519 | 2.669 | 2.500 | 2.562 | 522,221 | +0.07(+2.84%) |
Dec 15, 2004 | 2.301 | 2.669 | 2.301 | 2.492 | 1,137,355 | +0.22(+9.71%) |
Dec 14, 2004 | 1.879 | 2.315 | 1.879 | 2.271 | 533,238 | +0.42(+22.65%) |
Dec 13, 2004 | 1.852 | 1.852 | 1.838 | 1.852 | 53,617 | -0.01(-0.73%) |
Dec 10, 2004 | 1.824 | 1.865 | 1.814 | 1.865 | 452,077 | +0.10(+5.38%) |
Dec 09, 2004 | 1.833 | 1.833 | 1.770 | 1.770 | 58,759 | -0.05(-2.99%) |
Dec 08, 2004 | 1.824 | 1.838 | 1.786 | 1.824 | 111,275 | +0.00(+0.00%) |
Dec 07, 2004 | 1.892 | 1.892 | 1.824 | 1.824 | 59,493 | -0.07(-3.87%) |
Dec 06, 2004 | 1.865 | 1.920 | 1.838 | 1.898 | 93,647 | +0.02(+1.01%) |
Dec 03, 2004 | 1.827 | 1.879 | 1.827 | 1.879 | 16,158 | +0.01(+0.73%) |
Dec 02, 2004 | 1.906 | 1.906 | 1.824 | 1.865 | 60,595 | -0.04(-2.14%) |
Dec 01, 2004 | 1.906 | 1.906 | 1.892 | 1.906 | 25,339 | +0.00(+0.00%) |
Nov 30, 2004 | 1.912 | 1.912 | 1.892 | 1.906 | 111,642 | -0.01(-0.28%) |
Nov 29, 2004 | 1.920 | 1.920 | 1.892 | 1.912 | 12,853 | +0.01(+0.29%) |
Nov 26, 2004 | 1.906 | 1.906 | 1.906 | 1.906 | 12,853 | +0.01(+0.72%) |
Nov 24, 2004 | 2.001 | 2.001 | 1.892 | 1.892 | 75,285 | -0.11(-5.44%) |
Nov 23, 2004 | 2.078 | 2.078 | 2.001 | 2.001 | 58,391 | -0.10(-4.79%) |
Nov 22, 2004 | 2.056 | 2.105 | 2.056 | 2.102 | 136,982 | +0.02(+0.91%) |
Nov 19, 2004 | 2.083 | 2.097 | 2.083 | 2.083 | 20,565 | +0.00(+0.00%) |
Nov 18, 2004 | 2.069 | 2.097 | 2.048 | 2.083 | 107,969 | +0.01(+0.66%) |
Nov 17, 2004 | 2.048 | 2.069 | 2.048 | 2.069 | 18,362 | +0.02(+1.06%) |
Nov 16, 2004 | 2.042 | 2.056 | 2.015 | 2.048 | 169,666 | +0.01(+0.27%) |
Nov 15, 2004 | 2.001 | 2.042 | 1.974 | 2.042 | 295,631 | +0.04(+2.04%) |
Nov 12, 2004 | 1.988 | 2.001 | 1.974 | 2.001 | 26,074 | +0.01(+0.68%) |
Nov 11, 2004 | 1.933 | 1.988 | 1.933 | 1.988 | 117,885 | +0.05(+2.53%) |
Nov 10, 2004 | 1.939 | 1.939 | 1.933 | 1.939 | 67,205 | +0.01(+0.28%) |
Nov 09, 2004 | 1.947 | 1.988 | 1.906 | 1.933 | 237,607 | +0.05(+2.90%) |
Nov 08, 2004 | 1.892 | 1.906 | 1.865 | 1.879 | 26,074 | +0.00(+0.00%) |
Nov 05, 2004 | 1.852 | 1.939 | 1.852 | 1.879 | 66,838 | +0.03(+1.47%) |
Nov 04, 2004 | 1.860 | 1.860 | 1.852 | 1.852 | 4,039 | -0.01(-0.44%) |
Nov 03, 2004 | 1.784 | 1.906 | 1.784 | 1.860 | 53,984 | +0.02(+1.19%) |
Nov 02, 2004 | 1.838 | 1.865 | 1.838 | 1.838 | 28,645 | -0.01(-0.74%) |
Nov 01, 2004 | 1.797 | 1.860 | 1.797 | 1.852 | 80,059 | +0.00(+0.00%) |
Oct 29, 2004 | 1.797 | 1.852 | 1.775 | 1.852 | 30,848 | +0.05(+3.03%) |
Oct 28, 2004 | 1.797 | 1.797 | 1.797 | 1.797 | 9,181 | +0.01(+0.76%) |
Oct 27, 2004 | 1.743 | 1.797 | 1.743 | 1.784 | 33,051 | +0.00(+0.00%) |
Oct 26, 2004 | 1.784 | 1.784 | 1.784 | 1.784 | 4,406 | +0.03(+1.55%) |
Oct 25, 2004 | 1.797 | 1.797 | 1.743 | 1.756 | 31,950 | -0.03(-1.53%) |
Oct 22, 2004 | 1.797 | 1.797 | 1.784 | 1.784 | 2,937 | +0.00(+0.00%) |
Oct 21, 2004 | 1.824 | 1.824 | 1.756 | 1.784 | 36,724 | -0.04(-2.24%) |
Oct 20, 2004 | 1.865 | 1.892 | 1.824 | 1.824 | 10,650 | +0.03(+1.52%) |
Oct 19, 2004 | 1.974 | 1.974 | 1.797 | 1.797 | 73,448 | -0.16(-8.33%) |
Oct 18, 2004 | 1.974 | 1.988 | 1.961 | 1.961 | 25,339 | -0.08(-4.00%) |
Oct 15, 2004 | 2.069 | 2.069 | 1.974 | 2.042 | 23,136 | -0.01(-0.66%) |
Oct 14, 2004 | 2.083 | 2.083 | 1.974 | 2.056 | 15,057 | +0.01(+0.67%) |
Oct 13, 2004 | 2.064 | 2.083 | 2.029 | 2.042 | 36,357 | -0.02(-1.06%) |
Oct 12, 2004 | 2.083 | 2.097 | 2.034 | 2.064 | 16,525 | -0.02(-0.91%) |
Oct 11, 2004 | 2.083 | 2.083 | 2.083 | 2.083 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.151 | 2.151 | 2.083 | 2.083 | 16,893 | -0.07(-3.16%) |
Oct 07, 2004 | 2.146 | 2.219 | 2.146 | 2.151 | 70,878 | +0.01(+0.25%) |
Oct 06, 2004 | 2.097 | 2.146 | 2.083 | 2.146 | 47,374 | +0.08(+3.68%) |
Oct 05, 2004 | 2.165 | 2.165 | 2.056 | 2.069 | 143,592 | -0.07(-3.18%) |
Oct 04, 2004 | 1.988 | 2.165 | 1.961 | 2.138 | 120,088 | +0.12(+6.08%) |
Oct 01, 2004 | 1.906 | 2.042 | 1.906 | 2.015 | 29,746 | +0.14(+7.25%) |
Sep 30, 2004 | 1.824 | 1.906 | 1.824 | 1.879 | 35,989 | +0.04(+2.22%) |
Sep 29, 2004 | 1.653 | 1.838 | 1.653 | 1.838 | 77,121 | +0.19(+11.57%) |
Sep 28, 2004 | 1.647 | 1.647 | 1.647 | 1.647 | 1,101 | +0.00(+0.00%) |
Sep 27, 2004 | 1.607 | 1.683 | 1.607 | 1.647 | 83,731 | +0.04(+2.54%) |
Sep 24, 2004 | 1.579 | 1.607 | 1.579 | 1.607 | 9,915 | +0.07(+4.42%) |
Sep 23, 2004 | 1.538 | 1.552 | 1.538 | 1.538 | 100,624 | +0.02(+1.26%) |
Sep 22, 2004 | 1.525 | 1.525 | 1.517 | 1.519 | 82,997 | -0.01(-0.36%) |
Sep 21, 2004 | 1.525 | 1.525 | 1.506 | 1.525 | 725,307 | +0.00(+0.00%) |
Sep 20, 2004 | 1.525 | 1.525 | 1.511 | 1.525 | 125,964 | +0.02(+1.27%) |
Sep 17, 2004 | 1.525 | 1.525 | 1.506 | 1.506 | 130,738 | -0.01(-0.99%) |
Sep 16, 2004 | 1.525 | 1.530 | 1.506 | 1.521 | 81,528 | -0.02(-1.15%) |
Sep 15, 2004 | 1.538 | 1.538 | 1.525 | 1.538 | 5,141 | +0.01(+0.53%) |
Sep 14, 2004 | 1.566 | 1.566 | 1.519 | 1.530 | 282,043 | -0.04(-2.26%) |
Sep 13, 2004 | 1.650 | 1.650 | 1.566 | 1.566 | 330,887 | -0.09(-5.27%) |
Sep 10, 2004 | 1.666 | 1.666 | 1.650 | 1.653 | 61,329 | -0.01(-0.49%) |
Sep 09, 2004 | 1.647 | 1.661 | 1.647 | 1.661 | 4,406 | +0.01(+0.83%) |
Sep 08, 2004 | 1.647 | 1.647 | 1.647 | 1.647 | 34,520 | -0.01(-0.82%) |
Sep 07, 2004 | 1.647 | 1.661 | 1.647 | 1.661 | 18,362 | -0.01(-0.81%) |
Sep 03, 2004 | 1.647 | 1.675 | 1.647 | 1.675 | 5,508 | +0.03(+1.65%) |
Sep 02, 2004 | 1.661 | 1.688 | 1.647 | 1.647 | 13,955 | -0.03(-1.94%) |
Sep 01, 2004 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.702 | 1.702 | 1.680 | 1.680 | 5,508 | -0.02(-1.28%) |
Aug 30, 2004 | 1.675 | 1.702 | 1.661 | 1.702 | 24,238 | +0.05(+2.80%) |
Aug 27, 2004 | 1.661 | 1.661 | 1.647 | 1.656 | 35,622 | +0.01(+0.50%) |
Aug 26, 2004 | 1.647 | 1.666 | 1.647 | 1.647 | 9,548 | -0.01(-0.82%) |
Aug 25, 2004 | 1.647 | 1.661 | 1.647 | 1.661 | 5,875 | +0.00(+0.00%) |
Aug 24, 2004 | 1.647 | 1.666 | 1.647 | 1.661 | 1,101 | +0.00(+0.00%) |
Aug 23, 2004 | 1.647 | 1.675 | 1.647 | 1.661 | 7,712 | -0.01(-0.81%) |
Aug 20, 2004 | 1.647 | 1.675 | 1.647 | 1.675 | 13,955 | +0.04(+2.50%) |
Aug 19, 2004 | 1.634 | 1.642 | 1.634 | 1.634 | 8,446 | +0.00(+0.00%) |
Aug 18, 2004 | 1.593 | 1.634 | 1.593 | 1.634 | 22,769 | +0.03(+1.69%) |
Aug 17, 2004 | 1.642 | 1.642 | 1.607 | 1.607 | 9,915 | +0.00(+0.00%) |
Aug 16, 2004 | 1.634 | 1.634 | 1.593 | 1.607 | 10,282 | +0.00(+0.00%) |
Aug 13, 2004 | 1.647 | 1.647 | 1.579 | 1.607 | 90,709 | -0.04(-2.64%) |
Aug 12, 2004 | 1.688 | 1.688 | 1.650 | 1.650 | 44,069 | -0.04(-2.26%) |
Aug 11, 2004 | 1.666 | 1.702 | 1.666 | 1.688 | 19,831 | -0.01(-0.80%) |
Aug 10, 2004 | 1.680 | 1.702 | 1.680 | 1.702 | 41,865 | -0.00(-0.16%) |
Aug 09, 2004 | 1.705 | 1.705 | 1.705 | 1.705 | 1,468 | +0.00(+0.00%) |
Aug 06, 2004 | 1.715 | 1.715 | 1.675 | 1.705 | 118,619 | -0.01(-0.63%) |
Aug 05, 2004 | 1.721 | 1.721 | 1.715 | 1.715 | 10,650 | +0.01(+0.80%) |
Aug 04, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 19,463 | +0.00(+0.00%) |
Aug 03, 2004 | 1.702 | 1.702 | 1.702 | 1.702 | 3,672 | -0.01(-0.79%) |
Aug 02, 2004 | 1.707 | 1.724 | 1.702 | 1.715 | 45,171 | +0.00(+0.00%) |
Jul 30, 2004 | 1.696 | 1.721 | 1.696 | 1.715 | 365,408 | +0.00(+0.00%) |
Jul 29, 2004 | 1.702 | 1.724 | 1.688 | 1.715 | 580,613 | +0.02(+1.12%) |
Jul 28, 2004 | 1.702 | 1.724 | 1.696 | 1.696 | 528,464 | -0.02(-0.95%) |
Jul 27, 2004 | 1.715 | 1.726 | 1.702 | 1.713 | 40,396 | -0.00(-0.16%) |
Jul 26, 2004 | 1.715 | 1.715 | 1.702 | 1.715 | 411,313 | +0.00(+0.00%) |
Jul 23, 2004 | 1.715 | 1.715 | 1.715 | 1.715 | 9,915 | -0.02(-1.10%) |
Jul 22, 2004 | 1.729 | 1.743 | 1.715 | 1.735 | 15,424 | +0.02(+1.11%) |
Jul 21, 2004 | 1.735 | 1.754 | 1.680 | 1.715 | 1,886,533 | -0.03(-1.72%) |
Jul 20, 2004 | 1.735 | 1.745 | 1.735 | 1.745 | 4,406 | +0.00(+0.16%) |
Jul 19, 2004 | 1.735 | 1.745 | 1.735 | 1.743 | 168,197 | -0.00(-0.16%) |
Jul 16, 2004 | 1.745 | 1.745 | 1.726 | 1.745 | 329,050 | +0.02(+0.95%) |
Jul 15, 2004 | 1.729 | 1.729 | 1.715 | 1.729 | 208,227 | +0.01(+0.79%) |
Jul 14, 2004 | 1.715 | 1.715 | 1.702 | 1.715 | 22,401 | +0.00(+0.00%) |
Jul 13, 2004 | 1.715 | 1.724 | 1.715 | 1.715 | 93,280 | +0.00(+0.00%) |
Jul 12, 2004 | 1.707 | 1.726 | 1.702 | 1.715 | 316,931 | +0.00(+0.00%) |
Jul 09, 2004 | 1.715 | 1.726 | 1.705 | 1.715 | 123,026 | +0.01(+0.80%) |
Jul 08, 2004 | 1.688 | 1.702 | 1.688 | 1.702 | 8,446 | -0.02(-1.11%) |
Jul 07, 2004 | 1.721 | 1.726 | 1.696 | 1.721 | 145,428 | -0.02(-1.10%) |
Jul 06, 2004 | 1.726 | 1.740 | 1.718 | 1.740 | 89,607 | +0.01(+0.63%) |
Jul 02, 2004 | 1.713 | 1.729 | 1.713 | 1.729 | 62,431 | +0.02(+0.95%) |
Jul 01, 2004 | 1.702 | 1.715 | 1.702 | 1.713 | 29,379 | -0.00(-0.16%) |
Jun 30, 2004 | 1.756 | 1.759 | 1.715 | 1.715 | 94,014 | -0.05(-2.63%) |
Jun 29, 2004 | 1.797 | 1.797 | 1.745 | 1.762 | 127,800 | -0.04(-1.97%) |
Jun 28, 2004 | 1.800 | 1.803 | 1.797 | 1.797 | 56,188 | -0.00(-0.15%) |
Jun 25, 2004 | 1.805 | 1.805 | 1.797 | 1.800 | 45,905 | -0.01(-0.30%) |
Jun 24, 2004 | 1.824 | 1.824 | 1.797 | 1.805 | 51,781 | -0.03(-1.78%) |
Jun 23, 2004 | 1.797 | 1.838 | 1.797 | 1.838 | 53,250 | +0.04(+2.27%) |
Jun 22, 2004 | 1.868 | 1.879 | 1.797 | 1.797 | 40,396 | -0.08(-4.07%) |
Jun 21, 2004 | 1.882 | 1.882 | 1.873 | 1.873 | 5,141 | -0.01(-0.43%) |
Jun 18, 2004 | 1.879 | 1.892 | 1.879 | 1.882 | 13,588 | +0.00(+0.14%) |
Jun 17, 2004 | 1.873 | 1.890 | 1.873 | 1.879 | 22,401 | +0.00(+0.00%) |
Jun 16, 2004 | 1.879 | 1.879 | 1.879 | 1.879 | 42,600 | +0.00(+0.00%) |
Jun 15, 2004 | 1.947 | 1.947 | 1.868 | 1.879 | 42,600 | -0.07(-3.50%) |
Jun 14, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 367 | -0.02(-1.11%) |
Jun 10, 2004 | 1.966 | 1.969 | 1.961 | 1.969 | 31,215 | -0.01(-0.28%) |
Jun 09, 2004 | 1.974 | 2.001 | 1.974 | 1.974 | 10,282 | -0.01(-0.69%) |
Jun 08, 2004 | 2.042 | 2.042 | 1.988 | 1.988 | 96,952 | +0.00(+0.00%) |
Jun 07, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 1.993 | 2.029 | 1.974 | 1.988 | 101,359 | +0.02(+1.11%) |
Jun 03, 2004 | 1.993 | 1.993 | 1.966 | 1.966 | 4,774 | +0.00(+0.00%) |
Jun 02, 2004 | 1.966 | 1.966 | 1.966 | 1.966 | 1,836 | +0.00(+0.00%) |
Jun 01, 2004 | 1.974 | 1.974 | 1.966 | 1.966 | 4,774 | -0.01(-0.41%) |
May 28, 2004 | 1.966 | 1.974 | 1.966 | 1.974 | 6,243 | -0.03(-1.36%) |
May 27, 2004 | 2.001 | 2.001 | 2.001 | 2.001 | 5,508 | +0.03(+1.38%) |
May 26, 2004 | 2.001 | 2.001 | 1.966 | 1.974 | 16,158 | -0.01(-0.69%) |
May 25, 2004 | 1.955 | 2.069 | 1.950 | 1.988 | 283,512 | +0.05(+2.53%) |
May 24, 2004 | 1.933 | 1.961 | 1.933 | 1.939 | 12,119 | +0.01(+0.28%) |
May 21, 2004 | 1.947 | 1.947 | 1.933 | 1.933 | 8,446 | -0.01(-0.70%) |
May 20, 2004 | 1.947 | 1.947 | 1.947 | 1.947 | 1,101 | -0.01(-0.69%) |
May 19, 2004 | 1.974 | 2.015 | 1.947 | 1.961 | 93,647 | +0.00(+0.00%) |
May 18, 2004 | 1.971 | 1.971 | 1.947 | 1.961 | 26,808 | +0.03(+1.41%) |
May 17, 2004 | 1.933 | 1.980 | 1.933 | 1.933 | 4,039 | -0.04(-2.07%) |
May 14, 2004 | 1.974 | 1.980 | 1.974 | 1.974 | 7,344 | -0.08(-4.10%) |
May 13, 2004 | 2.058 | 2.058 | 2.058 | 2.058 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.988 | 2.058 | 1.933 | 2.058 | 23,870 | +0.07(+3.56%) |
May 11, 2004 | 1.988 | 1.988 | 1.988 | 1.988 | 734 | -0.08(-3.95%) |
May 10, 2004 | 2.083 | 2.083 | 2.015 | 2.069 | 88,873 | -0.02(-0.91%) |
May 07, 2004 | 2.083 | 2.097 | 2.083 | 2.089 | 21,667 | -0.01(-0.39%) |
May 06, 2004 | 2.097 | 2.151 | 2.097 | 2.097 | 22,034 | +0.00(+0.00%) |
May 05, 2004 | 2.097 | 2.110 | 2.042 | 2.097 | 43,334 | -0.01(-0.64%) |
May 04, 2004 | 2.116 | 2.165 | 2.110 | 2.110 | 65,002 | +0.00(+0.00%) |
May 03, 2004 | 2.138 | 2.178 | 2.029 | 2.110 | 73,448 | +0.07(+3.33%) |
Apr 30, 2004 | 2.042 | 2.042 | 2.042 | 2.042 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 2.042 | 2.110 | 2.042 | 2.042 | 37,826 | +0.00(+0.00%) |
Apr 28, 2004 | 2.110 | 2.178 | 2.042 | 2.042 | 21,300 | -0.12(-5.66%) |
Apr 27, 2004 | 2.178 | 2.178 | 2.165 | 2.165 | 41,131 | +0.00(+0.00%) |
Apr 26, 2004 | 2.165 | 2.165 | 2.138 | 2.165 | 35,622 | +0.02(+0.80%) |
Apr 23, 2004 | 2.138 | 2.246 | 2.138 | 2.148 | 62,431 | +0.04(+1.77%) |
Apr 22, 2004 | 2.110 | 2.110 | 2.110 | 2.110 | 2,203 | +0.00(+0.00%) |
Apr 21, 2004 | 2.056 | 2.138 | 2.056 | 2.110 | 20,932 | +0.05(+2.65%) |
Apr 20, 2004 | 2.056 | 2.056 | 2.056 | 2.056 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 2.056 | 2.151 | 2.042 | 2.056 | 125,230 | -0.04(-1.95%) |
Apr 16, 2004 | 2.151 | 2.151 | 2.097 | 2.097 | 12,486 | +0.03(+1.32%) |
Apr 15, 2004 | 2.192 | 2.192 | 2.069 | 2.069 | 24,238 | -0.15(-6.75%) |
Apr 14, 2004 | 2.246 | 2.246 | 2.181 | 2.219 | 81,895 | -0.04(-1.81%) |
Apr 13, 2004 | 2.287 | 2.301 | 2.260 | 2.260 | 103,562 | -0.04(-1.77%) |
Apr 12, 2004 | 2.315 | 2.315 | 2.301 | 2.301 | 47,374 | -0.03(-1.17%) |
Apr 08, 2004 | 2.315 | 2.328 | 2.315 | 2.328 | 61,329 | +0.01(+0.59%) |
Apr 07, 2004 | 2.328 | 2.328 | 2.315 | 2.315 | 178,480 | -0.04(-1.73%) |
Apr 06, 2004 | 2.350 | 2.355 | 2.350 | 2.355 | 12,853 | +0.03(+1.17%) |
Apr 05, 2004 | 2.396 | 2.396 | 2.328 | 2.328 | 19,831 | -0.00(-0.12%) |
Apr 02, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 2.331 | 2.342 | 2.331 | 2.331 | 11,384 | -0.01(-0.47%) |
Mar 31, 2004 | 2.331 | 2.391 | 2.331 | 2.342 | 4,039 | +0.00(+0.00%) |
Mar 30, 2004 | 2.369 | 2.404 | 2.342 | 2.342 | 8,079 | -0.03(-1.15%) |
Mar 29, 2004 | 2.344 | 2.369 | 2.331 | 2.369 | 8,446 | +0.04(+1.64%) |
Mar 26, 2004 | 2.328 | 2.374 | 2.328 | 2.331 | 16,893 | -0.01(-0.47%) |
Mar 25, 2004 | 2.344 | 2.355 | 2.328 | 2.342 | 40,029 | -0.08(-3.26%) |
Mar 24, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 1,101 | +0.01(+0.45%) |
Mar 23, 2004 | 2.407 | 2.410 | 2.393 | 2.410 | 13,955 | +0.08(+3.39%) |
Mar 22, 2004 | 2.331 | 2.331 | 2.331 | 2.331 | 4,774 | +0.00(+0.12%) |
Mar 19, 2004 | 2.383 | 2.396 | 2.328 | 2.328 | 35,255 | -0.05(-2.29%) |
Mar 18, 2004 | 2.383 | 2.396 | 2.383 | 2.383 | 44,803 | -0.04(-1.69%) |
Mar 17, 2004 | 2.437 | 2.464 | 2.423 | 2.423 | 45,538 | -0.01(-0.56%) |
Mar 16, 2004 | 2.437 | 2.464 | 2.437 | 2.437 | 5,875 | -0.01(-0.56%) |
Mar 15, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 24,605 | +0.00(+0.00%) |
Mar 12, 2004 | 2.451 | 2.464 | 2.451 | 2.451 | 30,848 | -0.01(-0.33%) |
Mar 11, 2004 | 2.464 | 2.464 | 2.451 | 2.459 | 107,235 | -0.01(-0.22%) |
Mar 10, 2004 | 2.464 | 2.467 | 2.464 | 2.464 | 9,548 | +0.00(+0.00%) |
Mar 09, 2004 | 2.464 | 2.464 | 2.464 | 2.464 | 9,181 | +0.00(+0.00%) |
Mar 08, 2004 | 2.532 | 2.532 | 2.464 | 2.464 | 101,726 | -0.03(-1.09%) |
Mar 05, 2004 | 2.456 | 2.532 | 2.456 | 2.492 | 22,769 | +0.04(+1.44%) |
Mar 04, 2004 | 2.462 | 2.486 | 2.451 | 2.456 | 76,386 | +0.01(+0.22%) |
Mar 03, 2004 | 2.462 | 2.462 | 2.437 | 2.451 | 14,689 | +0.01(+0.56%) |
Mar 02, 2004 | 2.434 | 2.437 | 2.423 | 2.437 | 50,312 | +0.01(+0.56%) |