Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 1.740 | 1.740 | 1.644 | 1.644 | 5,026 | -0.10(-5.56%) |
May 27, 2005 | 1.644 | 1.740 | 1.644 | 1.740 | 4,044 | +0.10(+5.88%) |
May 26, 2005 | 1.547 | 1.740 | 1.547 | 1.644 | 3,775 | -0.10(-5.56%) |
May 25, 2005 | 1.740 | 1.740 | 1.547 | 1.740 | 14,159 | +0.00(+0.00%) |
May 24, 2005 | 1.740 | 1.740 | 1.740 | 1.740 | 7,415 | +0.00(+0.00%) |
May 23, 2005 | 1.740 | 1.837 | 1.740 | 1.740 | 11,036 | +0.10(+5.88%) |
May 20, 2005 | 1.740 | 1.837 | 1.644 | 1.644 | 25,019 | -0.10(-5.56%) |
May 19, 2005 | 1.837 | 1.837 | 1.740 | 1.740 | 1,292 | -0.10(-5.26%) |
May 18, 2005 | 1.740 | 1.934 | 1.644 | 1.837 | 15,473 | +0.00(+0.00%) |
May 17, 2005 | 1.837 | 1.934 | 1.740 | 1.837 | 6,340 | +0.00(+0.00%) |
May 16, 2005 | 1.837 | 1.934 | 1.837 | 1.837 | 5,212 | -0.10(-5.00%) |
May 13, 2005 | 1.934 | 1.934 | 1.837 | 1.934 | 16,538 | -0.10(-4.76%) |
May 12, 2005 | 1.934 | 2.030 | 1.934 | 2.030 | 3,340 | +0.10(+5.00%) |
May 11, 2005 | 2.030 | 2.030 | 1.934 | 1.934 | 10,177 | -0.10(-4.76%) |
May 10, 2005 | 2.127 | 2.127 | 1.934 | 2.030 | 6,588 | -0.02(-0.94%) |
May 09, 2005 | 2.224 | 2.224 | 2.030 | 2.050 | 12,649 | -0.08(-3.64%) |
May 06, 2005 | 2.127 | 2.224 | 2.030 | 2.127 | 4,975 | +0.00(+0.00%) |
May 05, 2005 | 2.127 | 2.127 | 2.127 | 2.127 | 3,640 | -0.10(-4.35%) |
May 04, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 12,990 | -0.10(-4.17%) |
May 03, 2005 | 2.224 | 2.417 | 2.224 | 2.320 | 4,178 | -0.10(-4.00%) |
May 02, 2005 | 2.224 | 2.417 | 2.127 | 2.417 | 19,393 | +0.19(+8.70%) |
Apr 29, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 27,864 | -0.19(-8.00%) |
Apr 28, 2005 | 2.320 | 2.417 | 2.320 | 2.417 | 24,306 | +0.19(+8.70%) |
Apr 27, 2005 | 2.417 | 2.417 | 2.127 | 2.224 | 58,883 | -0.10(-4.17%) |
Apr 26, 2005 | 2.030 | 2.514 | 2.030 | 2.320 | 84,037 | +0.29(+14.29%) |
Apr 25, 2005 | 2.127 | 2.127 | 1.837 | 2.030 | 30,388 | -0.10(-4.55%) |
Apr 22, 2005 | 1.644 | 2.224 | 1.547 | 2.127 | 192,453 | +0.58(+37.50%) |
Apr 21, 2005 | 1.547 | 1.644 | 1.450 | 1.547 | 37,659 | +0.00(+0.00%) |
Apr 20, 2005 | 1.547 | 1.644 | 1.450 | 1.547 | 41,703 | +0.00(+0.00%) |
Apr 19, 2005 | 1.450 | 1.547 | 1.354 | 1.547 | 38,352 | +0.00(+0.00%) |
Apr 18, 2005 | 1.740 | 1.837 | 1.450 | 1.547 | 81,410 | -0.29(-15.79%) |
Apr 15, 2005 | 1.740 | 1.837 | 1.644 | 1.837 | 14,676 | +0.00(+0.00%) |
Apr 14, 2005 | 1.934 | 1.934 | 1.837 | 1.837 | 6,009 | -0.19(-9.52%) |
Apr 13, 2005 | 1.934 | 2.030 | 1.837 | 2.030 | 19,072 | +0.00(+0.00%) |
Apr 12, 2005 | 1.934 | 2.030 | 1.934 | 2.030 | 9,670 | +0.00(+0.00%) |
Apr 11, 2005 | 2.030 | 2.127 | 1.934 | 2.030 | 8,429 | +0.00(+0.00%) |
Apr 08, 2005 | 1.934 | 2.030 | 1.934 | 2.030 | 10,343 | +0.10(+5.00%) |
Apr 07, 2005 | 2.030 | 2.127 | 1.934 | 1.934 | 6,195 | -0.19(-9.09%) |
Apr 06, 2005 | 1.934 | 2.127 | 1.837 | 2.127 | 12,504 | +0.10(+4.76%) |
Apr 05, 2005 | 1.934 | 2.030 | 1.740 | 2.030 | 16,455 | +0.10(+5.00%) |
Apr 04, 2005 | 2.030 | 2.030 | 1.740 | 1.934 | 4,437 | +0.00(+0.00%) |
Apr 01, 2005 | 1.934 | 2.030 | 1.837 | 1.934 | 13,228 | +0.00(+0.00%) |
Mar 31, 2005 | 1.934 | 2.030 | 1.837 | 1.934 | 29,612 | -0.10(-4.76%) |
Mar 30, 2005 | 2.030 | 2.030 | 1.837 | 2.030 | 52,584 | +0.00(+0.00%) |
Mar 29, 2005 | 2.127 | 2.127 | 1.934 | 2.030 | 45,033 | -0.10(-4.55%) |
Mar 28, 2005 | 2.224 | 2.320 | 2.030 | 2.127 | 60,662 | -0.10(-4.35%) |
Mar 24, 2005 | 2.320 | 2.417 | 2.127 | 2.224 | 24,316 | +0.00(+0.00%) |
Mar 23, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 21,058 | -0.10(-4.17%) |
Mar 22, 2005 | 2.320 | 2.514 | 2.224 | 2.320 | 33,863 | -0.10(-4.00%) |
Mar 21, 2005 | 2.224 | 2.514 | 2.224 | 2.417 | 53,142 | +0.19(+8.70%) |
Mar 18, 2005 | 2.417 | 2.417 | 2.030 | 2.224 | 112,057 | -0.19(-8.00%) |
Mar 17, 2005 | 2.804 | 2.900 | 2.320 | 2.417 | 70,932 | -0.48(-16.67%) |
Mar 16, 2005 | 2.997 | 2.997 | 2.804 | 2.900 | 29,870 | -0.10(-3.23%) |
Mar 15, 2005 | 2.997 | 3.094 | 2.900 | 2.997 | 10,539 | +0.00(+0.00%) |
Mar 14, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 10,622 | -0.10(-3.12%) |
Mar 11, 2005 | 2.997 | 3.191 | 2.997 | 3.094 | 10,694 | -0.10(-3.03%) |
Mar 10, 2005 | 2.997 | 3.191 | 2.997 | 3.191 | 9,505 | +0.19(+6.45%) |
Mar 09, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 11,894 | -0.10(-3.12%) |
Mar 08, 2005 | 3.191 | 3.191 | 2.997 | 3.094 | 7,591 | -0.03(-0.93%) |
Mar 07, 2005 | 3.191 | 3.191 | 2.997 | 3.123 | 18,503 | -0.07(-2.12%) |
Mar 04, 2005 | 2.997 | 3.191 | 2.997 | 3.191 | 26,157 | +0.19(+6.45%) |
Mar 03, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 15,225 | -0.10(-3.12%) |
Mar 02, 2005 | 3.094 | 3.094 | 2.900 | 3.094 | 25,102 | +0.10(+3.23%) |
Mar 01, 2005 | 3.094 | 3.191 | 2.900 | 2.997 | 46,254 | +0.00(+0.00%) |
Feb 28, 2005 | 3.287 | 3.287 | 2.997 | 2.997 | 37,317 | -0.29(-8.82%) |
Feb 25, 2005 | 3.481 | 3.481 | 3.287 | 3.287 | 13,125 | -0.10(-2.86%) |
Feb 24, 2005 | 3.384 | 3.481 | 3.384 | 3.384 | 41,537 | +0.00(+0.00%) |
Feb 23, 2005 | 3.287 | 3.384 | 3.287 | 3.384 | 26,829 | +0.10(+2.94%) |
Feb 22, 2005 | 3.384 | 3.481 | 3.191 | 3.287 | 58,645 | -0.10(-2.86%) |
Feb 18, 2005 | 3.481 | 3.577 | 3.384 | 3.384 | 25,537 | -0.10(-2.78%) |
Feb 17, 2005 | 3.674 | 3.674 | 3.384 | 3.481 | 60,041 | -0.19(-5.26%) |
Feb 16, 2005 | 3.577 | 3.674 | 3.384 | 3.674 | 38,052 | +0.10(+2.70%) |
Feb 15, 2005 | 3.771 | 3.771 | 3.577 | 3.577 | 34,969 | -0.10(-2.63%) |
Feb 14, 2005 | 3.674 | 3.771 | 3.577 | 3.674 | 23,292 | +0.00(+0.00%) |
Feb 11, 2005 | 3.674 | 3.867 | 3.577 | 3.674 | 51,374 | +0.10(+2.70%) |
Feb 10, 2005 | 3.867 | 3.867 | 3.577 | 3.577 | 58,366 | -0.39(-9.76%) |
Feb 09, 2005 | 3.771 | 4.061 | 3.771 | 3.964 | 52,470 | +0.19(+5.13%) |
Feb 08, 2005 | 3.867 | 3.867 | 3.771 | 3.771 | 13,683 | -0.10(-2.50%) |
Feb 07, 2005 | 3.867 | 3.964 | 3.771 | 3.867 | 33,377 | +0.00(+0.00%) |
Feb 04, 2005 | 3.867 | 3.964 | 3.674 | 3.867 | 45,509 | +0.00(+0.00%) |
Feb 03, 2005 | 4.061 | 4.061 | 3.771 | 3.867 | 21,451 | -0.10(-2.44%) |
Feb 02, 2005 | 3.771 | 4.061 | 3.771 | 3.964 | 20,324 | +0.19(+5.13%) |
Feb 01, 2005 | 3.771 | 3.867 | 3.674 | 3.771 | 41,237 | -0.10(-2.50%) |
Jan 31, 2005 | 3.674 | 3.867 | 3.674 | 3.867 | 56,349 | +0.10(+2.56%) |
Jan 28, 2005 | 3.771 | 3.867 | 3.674 | 3.771 | 39,820 | -0.10(-2.50%) |
Jan 27, 2005 | 4.061 | 4.157 | 3.771 | 3.867 | 40,638 | -0.29(-6.98%) |
Jan 26, 2005 | 4.061 | 4.254 | 3.964 | 4.157 | 19,279 | +0.00(+0.00%) |
Jan 25, 2005 | 4.157 | 4.351 | 4.061 | 4.157 | 18,069 | -0.10(-2.27%) |
Jan 24, 2005 | 4.254 | 4.351 | 4.061 | 4.254 | 15,194 | -0.19(-4.35%) |
Jan 21, 2005 | 4.447 | 4.447 | 4.254 | 4.447 | 9,557 | +0.00(+0.00%) |
Jan 20, 2005 | 4.641 | 4.641 | 4.157 | 4.447 | 43,782 | -0.19(-4.17%) |
Jan 19, 2005 | 4.931 | 4.931 | 4.641 | 4.641 | 22,175 | -0.39(-7.69%) |
Jan 18, 2005 | 5.028 | 5.124 | 4.737 | 5.028 | 51,994 | +0.10(+1.96%) |
Jan 14, 2005 | 4.931 | 5.124 | 4.737 | 4.931 | 38,124 | +0.10(+2.00%) |
Jan 13, 2005 | 4.544 | 5.028 | 4.544 | 4.834 | 81,472 | +0.29(+6.38%) |
Jan 12, 2005 | 4.544 | 4.544 | 4.351 | 4.544 | 41,279 | -0.10(-2.08%) |
Jan 11, 2005 | 4.834 | 4.931 | 4.447 | 4.641 | 65,978 | -0.19(-4.00%) |
Jan 10, 2005 | 5.318 | 5.318 | 4.834 | 4.834 | 65,544 | -0.48(-9.09%) |
Jan 07, 2005 | 4.931 | 5.704 | 4.447 | 5.318 | 253,809 | +0.68(+14.58%) |
Jan 06, 2005 | 4.447 | 4.737 | 4.447 | 4.641 | 41,155 | +0.10(+2.13%) |
Jan 05, 2005 | 4.544 | 4.641 | 4.351 | 4.544 | 17,562 | +0.00(+0.00%) |
Jan 04, 2005 | 4.544 | 4.641 | 4.254 | 4.544 | 47,805 | -0.10(-2.08%) |
Jan 03, 2005 | 4.834 | 4.931 | 4.544 | 4.641 | 30,791 | -0.10(-2.04%) |
Dec 31, 2004 | 4.737 | 4.931 | 4.544 | 4.737 | 33,408 | +0.00(+0.00%) |
Dec 30, 2004 | 4.544 | 4.834 | 4.544 | 4.737 | 48,974 | +0.19(+4.26%) |
Dec 29, 2004 | 5.028 | 5.414 | 4.544 | 4.544 | 253,467 | -0.29(-6.00%) |
Dec 28, 2004 | 4.061 | 4.834 | 3.964 | 4.834 | 181,997 | +0.77(+19.05%) |
Dec 27, 2004 | 3.964 | 4.157 | 3.771 | 4.061 | 80,583 | +0.10(+2.44%) |
Dec 23, 2004 | 4.061 | 4.061 | 3.867 | 3.964 | 18,369 | +0.00(+0.00%) |
Dec 22, 2004 | 3.771 | 4.061 | 3.771 | 3.964 | 40,017 | +0.19(+5.13%) |
Dec 21, 2004 | 4.061 | 4.254 | 3.771 | 3.771 | 46,864 | -0.19(-4.88%) |
Dec 20, 2004 | 4.061 | 4.157 | 3.964 | 3.964 | 13,756 | -0.10(-2.38%) |
Dec 17, 2004 | 4.157 | 4.157 | 3.964 | 4.061 | 26,199 | +0.00(+0.00%) |
Dec 16, 2004 | 4.061 | 4.157 | 3.964 | 4.061 | 34,142 | -0.10(-2.33%) |
Dec 15, 2004 | 4.157 | 4.157 | 3.867 | 4.157 | 8,698 | +0.10(+2.38%) |
Dec 14, 2004 | 4.157 | 4.351 | 4.061 | 4.061 | 29,022 | +0.00(+0.00%) |
Dec 13, 2004 | 4.254 | 4.351 | 3.964 | 4.061 | 31,691 | -0.10(-2.33%) |
Dec 10, 2004 | 3.674 | 4.254 | 3.674 | 4.157 | 82,930 | +0.39(+10.26%) |
Dec 09, 2004 | 3.771 | 3.867 | 3.674 | 3.771 | 7,353 | +0.10(+2.63%) |
Dec 08, 2004 | 3.674 | 3.867 | 3.674 | 3.674 | 9,091 | -0.10(-2.56%) |
Dec 07, 2004 | 3.674 | 3.867 | 3.577 | 3.771 | 25,981 | +0.10(+2.63%) |
Dec 06, 2004 | 3.771 | 3.771 | 3.577 | 3.674 | 34,876 | -0.10(-2.56%) |
Dec 03, 2004 | 3.964 | 3.964 | 3.674 | 3.771 | 67,726 | -0.10(-2.50%) |
Dec 02, 2004 | 3.867 | 4.061 | 3.867 | 3.867 | 10,798 | -0.10(-2.44%) |
Dec 01, 2004 | 3.964 | 4.061 | 3.867 | 3.964 | 9,422 | +0.10(+2.50%) |
Nov 30, 2004 | 3.964 | 4.061 | 3.771 | 3.867 | 16,776 | -0.19(-4.76%) |
Nov 29, 2004 | 4.157 | 4.157 | 3.867 | 4.061 | 53,897 | +0.00(+0.00%) |
Nov 26, 2004 | 4.061 | 4.254 | 3.867 | 4.061 | 26,250 | +0.10(+2.44%) |
Nov 24, 2004 | 4.061 | 4.157 | 3.964 | 3.964 | 12,939 | +0.00(+0.00%) |
Nov 23, 2004 | 4.254 | 4.351 | 3.867 | 3.964 | 18,162 | -0.39(-8.89%) |
Nov 22, 2004 | 4.157 | 4.351 | 4.157 | 4.351 | 54,187 | +0.19(+4.65%) |
Nov 19, 2004 | 3.964 | 4.157 | 3.867 | 4.157 | 20,169 | +0.19(+4.88%) |
Nov 18, 2004 | 3.867 | 3.964 | 3.771 | 3.964 | 26,581 | +0.10(+2.50%) |
Nov 17, 2004 | 4.157 | 4.157 | 3.867 | 3.867 | 22,589 | -0.29(-6.98%) |
Nov 16, 2004 | 4.351 | 4.351 | 3.964 | 4.157 | 34,163 | -0.19(-4.44%) |
Nov 15, 2004 | 4.157 | 4.447 | 3.964 | 4.351 | 39,707 | +0.10(+2.27%) |
Nov 12, 2004 | 4.254 | 4.351 | 3.964 | 4.254 | 40,162 | +0.10(+2.33%) |
Nov 11, 2004 | 4.737 | 4.737 | 3.964 | 4.157 | 93,842 | +0.00(+0.00%) |
Nov 10, 2004 | 4.061 | 4.351 | 4.061 | 4.157 | 46,016 | +0.19(+4.88%) |
Nov 09, 2004 | 3.771 | 4.061 | 3.577 | 3.964 | 19,145 | +0.19(+5.13%) |
Nov 08, 2004 | 3.674 | 3.771 | 3.577 | 3.771 | 30,532 | +0.19(+5.41%) |
Nov 05, 2004 | 3.674 | 3.867 | 3.577 | 3.577 | 16,993 | -0.19(-5.13%) |
Nov 04, 2004 | 3.867 | 3.867 | 3.674 | 3.771 | 4,302 | -0.10(-2.50%) |
Nov 03, 2004 | 3.964 | 3.964 | 3.771 | 3.867 | 9,898 | -0.10(-2.44%) |
Nov 02, 2004 | 3.384 | 3.964 | 3.384 | 3.964 | 52,273 | +0.48(+13.89%) |
Nov 01, 2004 | 3.384 | 3.577 | 3.287 | 3.481 | 14,076 | +0.10(+2.86%) |
Oct 29, 2004 | 3.577 | 3.674 | 3.191 | 3.384 | 52,884 | -0.29(-7.89%) |
Oct 28, 2004 | 3.771 | 3.771 | 3.481 | 3.674 | 5,347 | -0.10(-2.56%) |
Oct 27, 2004 | 3.577 | 3.867 | 3.577 | 3.771 | 13,952 | +0.19(+5.41%) |
Oct 26, 2004 | 3.771 | 3.771 | 3.577 | 3.577 | 4,664 | -0.19(-5.13%) |
Oct 25, 2004 | 3.674 | 3.771 | 3.384 | 3.771 | 16,693 | +0.29(+8.33%) |
Oct 22, 2004 | 3.771 | 3.771 | 3.384 | 3.481 | 39,510 | -0.19(-5.26%) |
Oct 21, 2004 | 3.481 | 3.674 | 3.384 | 3.674 | 24,833 | +0.19(+5.56%) |
Oct 20, 2004 | 3.577 | 3.577 | 3.384 | 3.481 | 18,348 | -0.10(-2.70%) |
Oct 19, 2004 | 3.771 | 3.771 | 3.481 | 3.577 | 7,271 | -0.19(-5.13%) |
Oct 18, 2004 | 3.577 | 3.771 | 3.481 | 3.771 | 5,368 | +0.19(+5.41%) |
Oct 15, 2004 | 3.771 | 3.964 | 3.577 | 3.577 | 16,797 | -0.19(-5.13%) |
Oct 14, 2004 | 3.771 | 3.964 | 3.674 | 3.771 | 2,854 | +0.00(+0.00%) |
Oct 13, 2004 | 4.046 | 4.046 | 3.674 | 3.771 | 29,105 | -0.19(-4.88%) |
Oct 12, 2004 | 3.964 | 4.061 | 3.867 | 3.964 | 7,891 | -0.10(-2.38%) |
Oct 11, 2004 | 4.061 | 4.061 | 3.867 | 4.061 | 17,769 | +0.10(+2.44%) |
Oct 08, 2004 | 4.046 | 4.157 | 3.867 | 3.964 | 24,089 | +0.00(+0.00%) |
Oct 07, 2004 | 3.867 | 4.061 | 3.867 | 3.964 | 10,911 | +0.00(+0.00%) |
Oct 06, 2004 | 3.964 | 4.061 | 3.867 | 3.964 | 12,318 | -0.10(-2.38%) |
Oct 05, 2004 | 4.061 | 4.157 | 3.964 | 4.061 | 7,209 | -0.10(-2.33%) |
Oct 04, 2004 | 4.061 | 4.157 | 3.964 | 4.157 | 14,976 | +0.00(+0.00%) |
Oct 01, 2004 | 4.061 | 4.254 | 3.964 | 4.157 | 16,693 | -0.19(-4.44%) |
Sep 30, 2004 | 4.254 | 4.351 | 4.061 | 4.351 | 8,346 | +0.10(+2.27%) |
Sep 29, 2004 | 4.061 | 4.254 | 3.964 | 4.254 | 2,658 | +0.10(+2.33%) |
Sep 28, 2004 | 4.061 | 4.254 | 4.061 | 4.157 | 5,274 | +0.10(+2.38%) |
Sep 27, 2004 | 4.157 | 4.254 | 3.964 | 4.061 | 11,191 | +0.00(+0.00%) |
Sep 24, 2004 | 4.254 | 4.351 | 4.061 | 4.061 | 7,240 | -0.19(-4.55%) |
Sep 23, 2004 | 4.254 | 4.351 | 4.157 | 4.254 | 3,599 | +0.10(+2.33%) |
Sep 22, 2004 | 4.351 | 4.447 | 4.157 | 4.157 | 6,712 | -0.10(-2.27%) |
Sep 21, 2004 | 4.447 | 4.447 | 4.254 | 4.254 | 10,250 | +0.00(+0.00%) |
Sep 20, 2004 | 4.544 | 4.544 | 4.061 | 4.254 | 16,538 | -0.10(-2.22%) |
Sep 17, 2004 | 4.061 | 4.447 | 4.061 | 4.351 | 10,643 | +0.29(+7.14%) |
Sep 16, 2004 | 4.447 | 4.447 | 4.061 | 4.061 | 8,036 | -0.39(-8.70%) |
Sep 15, 2004 | 4.254 | 4.447 | 4.157 | 4.447 | 8,801 | +0.10(+2.22%) |
Sep 14, 2004 | 4.351 | 4.544 | 4.254 | 4.351 | 10,694 | +0.00(+0.00%) |
Sep 13, 2004 | 4.641 | 4.641 | 4.351 | 4.351 | 12,122 | -0.29(-6.25%) |
Sep 10, 2004 | 4.834 | 4.931 | 4.544 | 4.641 | 4,540 | -0.29(-5.88%) |
Sep 09, 2004 | 4.834 | 5.124 | 4.544 | 4.931 | 22,599 | +0.00(+0.00%) |
Sep 08, 2004 | 5.028 | 5.124 | 4.641 | 4.931 | 11,480 | +0.10(+2.00%) |
Sep 07, 2004 | 4.834 | 4.931 | 4.447 | 4.834 | 8,429 | +0.00(+0.00%) |
Sep 03, 2004 | 4.544 | 4.834 | 4.447 | 4.834 | 11,687 | +0.29(+6.38%) |
Sep 02, 2004 | 4.351 | 4.544 | 4.254 | 4.544 | 16,859 | +0.19(+4.44%) |
Sep 01, 2004 | 4.157 | 4.544 | 4.061 | 4.351 | 19,838 | +0.19(+4.65%) |
Aug 31, 2004 | 4.157 | 4.157 | 3.964 | 4.157 | 19,155 | +0.10(+2.38%) |
Aug 30, 2004 | 3.964 | 4.157 | 3.867 | 4.061 | 13,290 | +0.10(+2.44%) |
Aug 27, 2004 | 4.157 | 4.254 | 3.964 | 3.964 | 10,622 | -0.39(-8.89%) |
Aug 26, 2004 | 4.254 | 4.351 | 4.061 | 4.351 | 5,326 | +0.10(+2.27%) |
Aug 25, 2004 | 4.157 | 4.254 | 4.061 | 4.254 | 3,092 | +0.10(+2.33%) |
Aug 24, 2004 | 4.061 | 4.447 | 4.061 | 4.157 | 3,671 | +0.10(+2.38%) |
Aug 23, 2004 | 4.351 | 4.544 | 4.061 | 4.061 | 11,046 | -0.19(-4.55%) |
Aug 20, 2004 | 4.061 | 4.254 | 4.061 | 4.254 | 5,285 | +0.10(+2.33%) |
Aug 19, 2004 | 4.061 | 4.254 | 3.964 | 4.157 | 13,994 | +0.19(+4.88%) |
Aug 18, 2004 | 4.061 | 4.254 | 3.964 | 3.964 | 7,022 | -0.10(-2.38%) |
Aug 17, 2004 | 4.447 | 4.544 | 3.964 | 4.061 | 6,691 | -0.29(-6.67%) |
Aug 16, 2004 | 4.061 | 5.124 | 3.964 | 4.351 | 23,416 | +0.29(+7.14%) |
Aug 13, 2004 | 4.254 | 4.254 | 3.867 | 4.061 | 29,467 | -0.68(-14.29%) |
Aug 12, 2004 | 4.157 | 4.737 | 3.867 | 4.737 | 21,575 | +0.68(+16.67%) |
Aug 11, 2004 | 4.254 | 4.254 | 3.964 | 4.061 | 24,554 | +0.10(+2.44%) |
Aug 10, 2004 | 4.351 | 4.351 | 3.964 | 3.964 | 11,563 | -0.29(-6.82%) |
Aug 09, 2004 | 4.061 | 4.254 | 3.867 | 4.254 | 11,294 | +0.00(+0.00%) |
Aug 06, 2004 | 4.447 | 4.447 | 3.964 | 4.254 | 24,575 | -0.10(-2.22%) |
Aug 05, 2004 | 4.544 | 4.544 | 4.061 | 4.351 | 32,642 | -0.29(-6.25%) |
Aug 04, 2004 | 5.124 | 5.221 | 4.447 | 4.641 | 33,118 | -0.48(-9.43%) |
Aug 03, 2004 | 5.124 | 5.704 | 4.931 | 5.124 | 47,329 | +0.10(+1.92%) |
Aug 02, 2004 | 3.867 | 5.124 | 3.867 | 5.028 | 118,097 | +1.06(+26.83%) |
Jul 30, 2004 | 3.867 | 3.964 | 3.577 | 3.964 | 32,239 | +0.10(+2.50%) |
Jul 29, 2004 | 3.674 | 3.867 | 3.481 | 3.867 | 47,588 | +0.19(+5.26%) |
Jul 28, 2004 | 3.674 | 3.674 | 3.481 | 3.674 | 22,061 | -0.10(-2.56%) |
Jul 27, 2004 | 3.577 | 3.771 | 3.481 | 3.771 | 33,490 | +0.10(+2.63%) |
Jul 26, 2004 | 3.674 | 3.674 | 3.384 | 3.674 | 18,762 | -0.10(-2.56%) |
Jul 23, 2004 | 3.771 | 3.964 | 3.577 | 3.771 | 26,074 | -0.10(-2.50%) |
Jul 22, 2004 | 3.867 | 3.964 | 3.481 | 3.867 | 42,665 | -0.10(-2.44%) |
Jul 21, 2004 | 4.254 | 4.254 | 3.867 | 3.964 | 58,562 | -0.29(-6.82%) |
Jul 20, 2004 | 4.447 | 4.447 | 3.867 | 4.254 | 77,655 | -0.10(-2.22%) |
Jul 19, 2004 | 4.931 | 4.931 | 4.157 | 4.351 | 42,179 | -0.48(-10.00%) |
Jul 16, 2004 | 4.834 | 4.931 | 4.737 | 4.834 | 30,150 | +0.08(+1.73%) |
Jul 15, 2004 | 5.124 | 5.124 | 4.737 | 4.752 | 84,544 | -0.37(-7.26%) |
Jul 14, 2004 | 5.414 | 5.414 | 5.124 | 5.124 | 24,823 | -0.29(-5.36%) |
Jul 13, 2004 | 5.124 | 5.414 | 5.124 | 5.414 | 47,040 | +0.19(+3.70%) |
Jul 12, 2004 | 4.931 | 5.221 | 4.931 | 5.221 | 33,811 | +0.10(+1.89%) |
Jul 09, 2004 | 5.028 | 5.124 | 4.834 | 5.124 | 42,799 | +0.29(+6.00%) |
Jul 08, 2004 | 5.608 | 5.704 | 4.641 | 4.834 | 134,253 | -0.68(-12.28%) |
Jul 07, 2004 | 5.801 | 5.801 | 5.414 | 5.511 | 19,682 | -0.19(-3.39%) |
Jul 06, 2004 | 5.994 | 6.188 | 5.704 | 5.704 | 28,060 | -0.48(-7.81%) |
Jul 02, 2004 | 6.478 | 6.478 | 6.091 | 6.188 | 6,898 | -0.29(-4.48%) |
Jul 01, 2004 | 6.381 | 6.574 | 6.284 | 6.478 | 12,680 | +0.19(+3.08%) |
Jun 30, 2004 | 6.284 | 6.478 | 5.898 | 6.284 | 69,112 | -0.77(-10.96%) |
Jun 29, 2004 | 7.251 | 7.445 | 6.671 | 7.058 | 56,152 | -0.10(-1.35%) |
Jun 28, 2004 | 6.188 | 7.251 | 6.091 | 7.155 | 108,364 | +1.16(+19.35%) |
Jun 25, 2004 | 5.801 | 6.091 | 5.801 | 5.994 | 10,942 | +0.29(+5.08%) |
Jun 24, 2004 | 5.704 | 5.994 | 5.704 | 5.704 | 23,571 | -0.29(-4.84%) |
Jun 23, 2004 | 5.801 | 6.091 | 5.704 | 5.994 | 26,302 | +0.10(+1.64%) |
Jun 22, 2004 | 5.801 | 5.898 | 5.608 | 5.898 | 25,774 | +0.10(+1.67%) |
Jun 21, 2004 | 5.704 | 5.994 | 5.608 | 5.801 | 24,968 | -0.10(-1.64%) |
Jun 18, 2004 | 5.801 | 6.091 | 5.704 | 5.898 | 23,551 | -0.10(-1.61%) |
Jun 17, 2004 | 5.898 | 6.091 | 5.801 | 5.994 | 20,851 | +0.10(+1.64%) |
Jun 16, 2004 | 6.091 | 6.188 | 5.704 | 5.898 | 40,017 | -0.10(-1.61%) |
Jun 15, 2004 | 6.091 | 6.091 | 5.608 | 5.994 | 57,900 | -0.10(-1.59%) |
Jun 14, 2004 | 5.994 | 6.091 | 5.801 | 6.091 | 35,394 | +0.00(+0.00%) |
Jun 10, 2004 | 6.574 | 6.671 | 6.091 | 6.091 | 25,630 | -0.48(-7.35%) |
Jun 09, 2004 | 6.768 | 6.864 | 6.381 | 6.574 | 31,163 | -0.19(-2.86%) |
Jun 08, 2004 | 6.671 | 6.768 | 6.381 | 6.768 | 24,957 | +0.19(+2.94%) |
Jun 07, 2004 | 6.768 | 6.961 | 6.574 | 6.574 | 36,852 | +0.10(+1.49%) |
Jun 04, 2004 | 6.671 | 6.864 | 6.478 | 6.478 | 48,022 | +0.00(+0.00%) |
Jun 03, 2004 | 6.768 | 6.864 | 5.704 | 6.478 | 216,274 | -1.06(-14.10%) |
Jun 02, 2004 | 7.735 | 7.735 | 7.155 | 7.541 | 44,682 | +0.10(+1.30%) |