Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.434 | 2.436 | 2.417 | 2.431 | 602,880 | -0.00(-0.11%) |
May 27, 2005 | 2.431 | 2.442 | 2.425 | 2.434 | 533,896 | -0.01(-0.22%) |
May 26, 2005 | 2.420 | 2.439 | 2.417 | 2.439 | 531,694 | +0.01(+0.34%) |
May 25, 2005 | 2.436 | 2.436 | 2.404 | 2.431 | 688,744 | -0.01(-0.34%) |
May 24, 2005 | 2.423 | 2.439 | 2.415 | 2.439 | 608,384 | +0.00(+0.11%) |
May 23, 2005 | 2.425 | 2.439 | 2.420 | 2.436 | 668,929 | +0.01(+0.56%) |
May 20, 2005 | 2.417 | 2.423 | 2.404 | 2.423 | 500,871 | +0.01(+0.34%) |
May 19, 2005 | 2.412 | 2.425 | 2.393 | 2.415 | 680,304 | +0.00(+0.11%) |
May 18, 2005 | 2.382 | 2.415 | 2.374 | 2.412 | 892,762 | +0.04(+1.61%) |
May 17, 2005 | 2.357 | 2.374 | 2.338 | 2.374 | 736,079 | +0.02(+0.69%) |
May 16, 2005 | 2.319 | 2.357 | 2.319 | 2.357 | 659,022 | +0.02(+0.93%) |
May 13, 2005 | 2.368 | 2.368 | 2.316 | 2.336 | 754,059 | -0.02(-0.92%) |
May 12, 2005 | 2.379 | 2.390 | 2.355 | 2.357 | 591,872 | -0.02(-0.92%) |
May 11, 2005 | 2.376 | 2.385 | 2.355 | 2.379 | 789,285 | -0.05(-2.13%) |
May 10, 2005 | 2.428 | 2.442 | 2.420 | 2.431 | 996,239 | -0.01(-0.45%) |
May 09, 2005 | 2.442 | 2.453 | 2.425 | 2.442 | 596,642 | +0.00(+0.11%) |
May 06, 2005 | 2.425 | 2.447 | 2.425 | 2.439 | 462,709 | +0.01(+0.22%) |
May 05, 2005 | 2.425 | 2.439 | 2.417 | 2.434 | 585,634 | -0.01(-0.33%) |
May 04, 2005 | 2.398 | 2.447 | 2.398 | 2.442 | 929,089 | +0.04(+1.82%) |
May 03, 2005 | 2.385 | 2.415 | 2.385 | 2.398 | 669,296 | -0.00(-0.11%) |
May 02, 2005 | 2.379 | 2.406 | 2.379 | 2.401 | 759,563 | +0.02(+1.03%) |
Apr 29, 2005 | 2.363 | 2.382 | 2.357 | 2.376 | 907,439 | +0.01(+0.58%) |
Apr 28, 2005 | 2.376 | 2.395 | 2.363 | 2.363 | 460,875 | -0.02(-0.91%) |
Apr 27, 2005 | 2.385 | 2.404 | 2.355 | 2.385 | 597,376 | -0.01(-0.34%) |
Apr 26, 2005 | 2.420 | 2.420 | 2.379 | 2.393 | 830,015 | -0.02(-0.90%) |
Apr 25, 2005 | 2.404 | 2.417 | 2.395 | 2.415 | 643,977 | +0.01(+0.57%) |
Apr 22, 2005 | 2.390 | 2.412 | 2.379 | 2.401 | 714,797 | -0.01(-0.34%) |
Apr 21, 2005 | 2.379 | 2.412 | 2.376 | 2.409 | 731,309 | +0.04(+1.84%) |
Apr 20, 2005 | 2.406 | 2.406 | 2.352 | 2.366 | 711,127 | -0.02(-0.91%) |
Apr 19, 2005 | 2.371 | 2.393 | 2.371 | 2.387 | 770,204 | +0.02(+0.81%) |
Apr 18, 2005 | 2.374 | 2.376 | 2.338 | 2.368 | 895,330 | -0.01(-0.23%) |
Apr 15, 2005 | 2.398 | 2.404 | 2.366 | 2.374 | 762,866 | -0.04(-1.58%) |
Apr 14, 2005 | 2.423 | 2.428 | 2.398 | 2.412 | 597,743 | -0.02(-1.01%) |
Apr 13, 2005 | 2.439 | 2.455 | 2.423 | 2.436 | 845,794 | -0.02(-0.67%) |
Apr 12, 2005 | 2.436 | 2.469 | 2.425 | 2.453 | 577,928 | +0.00(+0.00%) |
Apr 11, 2005 | 2.450 | 2.455 | 2.425 | 2.453 | 546,372 | +0.00(+0.00%) |
Apr 08, 2005 | 2.464 | 2.466 | 2.439 | 2.453 | 734,244 | -0.01(-0.33%) |
Apr 07, 2005 | 2.453 | 2.464 | 2.434 | 2.461 | 654,985 | +0.01(+0.33%) |
Apr 06, 2005 | 2.436 | 2.453 | 2.425 | 2.453 | 550,041 | +0.02(+0.90%) |
Apr 05, 2005 | 2.404 | 2.436 | 2.404 | 2.431 | 683,607 | +0.02(+0.68%) |
Apr 04, 2005 | 2.406 | 2.423 | 2.401 | 2.415 | 651,683 | -0.01(-0.34%) |
Apr 01, 2005 | 2.436 | 2.458 | 2.409 | 2.423 | 750,390 | -0.00(-0.11%) |
Mar 31, 2005 | 2.436 | 2.442 | 2.420 | 2.425 | 809,100 | -0.00(-0.11%) |
Mar 30, 2005 | 2.417 | 2.436 | 2.409 | 2.428 | 669,296 | +0.02(+0.91%) |
Mar 29, 2005 | 2.423 | 2.428 | 2.401 | 2.406 | 946,702 | -0.02(-0.68%) |
Mar 28, 2005 | 2.428 | 2.442 | 2.404 | 2.423 | 1,135,676 | +0.01(+0.23%) |
Mar 24, 2005 | 2.453 | 2.453 | 2.398 | 2.417 | 989,634 | -0.02(-0.89%) |
Mar 23, 2005 | 2.385 | 2.439 | 2.355 | 2.439 | 1,756,536 | +0.04(+1.82%) |
Mar 22, 2005 | 2.434 | 2.450 | 2.387 | 2.395 | 1,163,930 | -0.04(-1.57%) |
Mar 21, 2005 | 2.458 | 2.464 | 2.431 | 2.434 | 715,163 | -0.03(-1.33%) |
Mar 18, 2005 | 2.475 | 2.475 | 2.453 | 2.466 | 534,996 | +0.00(+0.00%) |
Mar 17, 2005 | 2.469 | 2.477 | 2.461 | 2.466 | 700,119 | -0.01(-0.55%) |
Mar 16, 2005 | 2.496 | 2.496 | 2.464 | 2.480 | 839,556 | -0.03(-1.09%) |
Mar 15, 2005 | 2.526 | 2.532 | 2.496 | 2.507 | 689,845 | -0.02(-0.86%) |
Mar 14, 2005 | 2.521 | 2.529 | 2.507 | 2.529 | 475,919 | +0.00(+0.11%) |
Mar 11, 2005 | 2.543 | 2.543 | 2.510 | 2.526 | 521,053 | +0.00(+0.11%) |
Mar 10, 2005 | 2.540 | 2.543 | 2.518 | 2.524 | 784,882 | -0.01(-0.54%) |
Mar 09, 2005 | 2.554 | 2.554 | 2.534 | 2.537 | 747,087 | -0.02(-0.85%) |
Mar 08, 2005 | 2.570 | 2.573 | 2.551 | 2.559 | 575,727 | -0.01(-0.32%) |
Mar 07, 2005 | 2.562 | 2.573 | 2.556 | 2.567 | 689,478 | +0.01(+0.21%) |
Mar 04, 2005 | 2.548 | 2.564 | 2.548 | 2.562 | 657,187 | +0.02(+0.75%) |
Mar 03, 2005 | 2.562 | 2.564 | 2.537 | 2.543 | 865,241 | -0.01(-0.32%) |
Mar 02, 2005 | 2.559 | 2.564 | 2.543 | 2.551 | 547,105 | -0.01(-0.53%) |
Mar 01, 2005 | 2.545 | 2.567 | 2.545 | 2.564 | 760,664 | +0.01(+0.21%) |
Feb 28, 2005 | 2.559 | 2.573 | 2.545 | 2.559 | 616,090 | -0.01(-0.32%) |
Feb 25, 2005 | 2.556 | 2.575 | 2.551 | 2.567 | 784,148 | +0.01(+0.32%) |
Feb 24, 2005 | 2.551 | 2.559 | 2.540 | 2.559 | 716,264 | +0.01(+0.32%) |
Feb 23, 2005 | 2.551 | 2.554 | 2.537 | 2.551 | 715,897 | +0.01(+0.32%) |
Feb 22, 2005 | 2.548 | 2.570 | 2.534 | 2.543 | 974,222 | -0.02(-0.74%) |
Feb 18, 2005 | 2.556 | 2.570 | 2.556 | 2.562 | 577,194 | -0.00(-0.11%) |
Feb 17, 2005 | 2.586 | 2.594 | 2.562 | 2.564 | 665,994 | -0.03(-1.26%) |
Feb 16, 2005 | 2.584 | 2.597 | 2.573 | 2.597 | 597,376 | +0.01(+0.32%) |
Feb 15, 2005 | 2.584 | 2.592 | 2.567 | 2.589 | 631,868 | +0.01(+0.32%) |
Feb 14, 2005 | 2.551 | 2.581 | 2.551 | 2.581 | 605,449 | +0.01(+0.53%) |
Feb 11, 2005 | 2.562 | 2.575 | 2.548 | 2.567 | 658,655 | +0.01(+0.53%) |
Feb 10, 2005 | 2.551 | 2.559 | 2.540 | 2.554 | 753,692 | +0.00(+0.11%) |
Feb 09, 2005 | 2.562 | 2.564 | 2.543 | 2.551 | 710,393 | -0.01(-0.43%) |
Feb 08, 2005 | 2.551 | 2.564 | 2.548 | 2.562 | 812,769 | +0.00(+0.11%) |
Feb 07, 2005 | 2.562 | 2.567 | 2.551 | 2.559 | 523,621 | -0.01(-0.21%) |
Feb 04, 2005 | 2.545 | 2.564 | 2.537 | 2.564 | 787,084 | +0.02(+0.75%) |
Feb 03, 2005 | 2.534 | 2.545 | 2.532 | 2.545 | 1,660,398 | +0.01(+0.43%) |
Feb 02, 2005 | 2.540 | 2.540 | 2.521 | 2.534 | 842,858 | -0.06(-2.41%) |
Feb 01, 2005 | 2.570 | 2.597 | 2.570 | 2.597 | 1,032,199 | +0.02(+0.85%) |
Jan 31, 2005 | 2.556 | 2.584 | 2.556 | 2.575 | 926,887 | +0.02(+0.75%) |
Jan 28, 2005 | 2.556 | 2.562 | 2.545 | 2.556 | 912,577 | +0.00(+0.11%) |
Jan 27, 2005 | 2.564 | 2.567 | 2.551 | 2.554 | 896,064 | +0.00(+0.00%) |
Jan 26, 2005 | 2.545 | 2.564 | 2.540 | 2.554 | 916,246 | +0.01(+0.32%) |
Jan 25, 2005 | 2.532 | 2.548 | 2.526 | 2.545 | 943,033 | +0.02(+0.75%) |
Jan 24, 2005 | 2.537 | 2.551 | 2.521 | 2.526 | 1,243,922 | -0.02(-0.75%) |
Jan 21, 2005 | 2.559 | 2.567 | 2.537 | 2.545 | 811,301 | -0.01(-0.53%) |
Jan 20, 2005 | 2.584 | 2.584 | 2.551 | 2.559 | 791,854 | -0.02(-0.63%) |
Jan 19, 2005 | 2.589 | 2.597 | 2.575 | 2.575 | 641,042 | -0.02(-0.84%) |
Jan 18, 2005 | 2.575 | 2.600 | 2.564 | 2.597 | 551,509 | +0.02(+0.63%) |
Jan 14, 2005 | 2.559 | 2.584 | 2.543 | 2.581 | 759,196 | +0.04(+1.61%) |
Jan 13, 2005 | 2.562 | 2.562 | 2.534 | 2.540 | 831,850 | -0.01(-0.43%) |
Jan 12, 2005 | 2.556 | 2.562 | 2.532 | 2.551 | 997,340 | +0.00(+0.11%) |
Jan 11, 2005 | 2.559 | 2.562 | 2.537 | 2.548 | 744,152 | -0.01(-0.53%) |
Jan 10, 2005 | 2.562 | 2.567 | 2.548 | 2.562 | 598,477 | -0.00(-0.11%) |
Jan 07, 2005 | 2.573 | 2.573 | 2.540 | 2.564 | 948,170 | +0.01(+0.43%) |
Jan 06, 2005 | 2.548 | 2.562 | 2.529 | 2.554 | 762,866 | +0.02(+0.75%) |
Jan 05, 2005 | 2.559 | 2.616 | 2.529 | 2.534 | 1,880,195 | -0.02(-0.96%) |
Jan 04, 2005 | 2.611 | 2.624 | 2.515 | 2.559 | 2,042,015 | -0.05(-1.98%) |
Jan 03, 2005 | 2.619 | 2.630 | 2.603 | 2.611 | 853,133 | +0.01(+0.21%) |
Dec 31, 2004 | 2.630 | 2.630 | 2.603 | 2.605 | 510,045 | -0.02(-0.83%) |
Dec 30, 2004 | 2.608 | 2.630 | 2.603 | 2.627 | 628,933 | +0.01(+0.52%) |
Dec 29, 2004 | 2.616 | 2.624 | 2.592 | 2.614 | 823,410 | -0.00(-0.10%) |
Dec 28, 2004 | 2.584 | 2.616 | 2.581 | 2.616 | 935,694 | +0.04(+1.48%) |
Dec 27, 2004 | 2.589 | 2.614 | 2.578 | 2.578 | 735,712 | -0.02(-0.94%) |
Dec 23, 2004 | 2.594 | 2.616 | 2.589 | 2.603 | 511,512 | +0.01(+0.21%) |
Dec 22, 2004 | 2.592 | 2.614 | 2.592 | 2.597 | 731,676 | +0.00(+0.00%) |
Dec 21, 2004 | 2.578 | 2.603 | 2.575 | 2.597 | 581,965 | +0.02(+0.85%) |
Dec 20, 2004 | 2.589 | 2.603 | 2.570 | 2.575 | 824,144 | -0.01(-0.42%) |
Dec 17, 2004 | 2.575 | 2.589 | 2.562 | 2.586 | 721,035 | +0.00(+0.11%) |
Dec 16, 2004 | 2.589 | 2.589 | 2.573 | 2.584 | 814,971 | -0.01(-0.21%) |
Dec 15, 2004 | 2.567 | 2.589 | 2.556 | 2.589 | 735,345 | +0.01(+0.53%) |
Dec 14, 2004 | 2.551 | 2.575 | 2.532 | 2.575 | 947,803 | +0.03(+1.07%) |
Dec 13, 2004 | 2.548 | 2.564 | 2.534 | 2.548 | 911,843 | -0.00(-0.11%) |
Dec 10, 2004 | 2.556 | 2.564 | 2.529 | 2.551 | 692,780 | +0.00(+0.11%) |
Dec 09, 2004 | 2.534 | 2.554 | 2.510 | 2.548 | 830,015 | +0.01(+0.32%) |
Dec 08, 2004 | 2.529 | 2.543 | 2.524 | 2.540 | 643,610 | +0.01(+0.22%) |
Dec 07, 2004 | 2.534 | 2.548 | 2.524 | 2.534 | 722,869 | -0.01(-0.32%) |
Dec 06, 2004 | 2.545 | 2.551 | 2.521 | 2.543 | 888,359 | -0.00(-0.11%) |
Dec 03, 2004 | 2.526 | 2.545 | 2.524 | 2.545 | 649,848 | +0.02(+0.75%) |
Dec 02, 2004 | 2.513 | 2.540 | 2.513 | 2.526 | 854,600 | +0.01(+0.32%) |
Dec 01, 2004 | 2.494 | 2.529 | 2.494 | 2.518 | 813,136 | +0.02(+0.65%) |
Nov 30, 2004 | 2.515 | 2.521 | 2.466 | 2.502 | 955,875 | -0.01(-0.43%) |
Nov 29, 2004 | 2.521 | 2.534 | 2.494 | 2.513 | 732,777 | -0.01(-0.32%) |
Nov 26, 2004 | 2.532 | 2.532 | 2.518 | 2.521 | 269,333 | -0.00(-0.11%) |
Nov 24, 2004 | 2.524 | 2.532 | 2.513 | 2.524 | 490,964 | +0.01(+0.43%) |
Nov 23, 2004 | 2.505 | 2.513 | 2.491 | 2.513 | 947,803 | +0.02(+0.88%) |
Nov 22, 2004 | 2.491 | 2.515 | 2.475 | 2.491 | 1,262,269 | -0.01(-0.44%) |
Nov 19, 2004 | 2.529 | 2.540 | 2.488 | 2.502 | 897,532 | -0.03(-1.29%) |
Nov 18, 2004 | 2.529 | 2.548 | 2.524 | 2.534 | 678,103 | -0.01(-0.32%) |
Nov 17, 2004 | 2.529 | 2.559 | 2.529 | 2.543 | 1,246,858 | +0.01(+0.32%) |
Nov 16, 2004 | 2.540 | 2.540 | 2.515 | 2.534 | 951,105 | -0.01(-0.21%) |
Nov 15, 2004 | 2.554 | 2.554 | 2.521 | 2.540 | 950,004 | +0.01(+0.22%) |
Nov 12, 2004 | 2.521 | 2.554 | 2.505 | 2.534 | 898,266 | +0.02(+0.65%) |
Nov 11, 2004 | 2.499 | 2.521 | 2.499 | 2.518 | 868,544 | +0.02(+0.76%) |
Nov 10, 2004 | 2.513 | 2.518 | 2.494 | 2.499 | 836,620 | -0.01(-0.22%) |
Nov 09, 2004 | 2.496 | 2.521 | 2.491 | 2.505 | 792,955 | -0.07(-2.75%) |
Nov 08, 2004 | 2.567 | 2.584 | 2.554 | 2.575 | 1,136,776 | +0.01(+0.21%) |
Nov 05, 2004 | 2.562 | 2.575 | 2.556 | 2.570 | 975,323 | +0.01(+0.53%) |
Nov 04, 2004 | 2.513 | 2.562 | 2.510 | 2.556 | 1,247,592 | +0.04(+1.63%) |
Nov 03, 2004 | 2.505 | 2.518 | 2.494 | 2.515 | 992,202 | +0.04(+1.54%) |
Nov 02, 2004 | 2.466 | 2.494 | 2.458 | 2.477 | 879,919 | +0.01(+0.44%) |
Nov 01, 2004 | 2.461 | 2.477 | 2.450 | 2.466 | 793,321 | +0.01(+0.22%) |
Oct 29, 2004 | 2.453 | 2.466 | 2.447 | 2.461 | 610,586 | +0.00(+0.11%) |
Oct 28, 2004 | 2.439 | 2.464 | 2.428 | 2.458 | 704,522 | +0.01(+0.33%) |
Oct 27, 2004 | 2.398 | 2.450 | 2.398 | 2.450 | 689,845 | +0.04(+1.70%) |
Oct 26, 2004 | 2.393 | 2.409 | 2.385 | 2.409 | 758,462 | +0.02(+1.03%) |
Oct 25, 2004 | 2.385 | 2.398 | 2.366 | 2.385 | 821,943 | -0.01(-0.34%) |
Oct 22, 2004 | 2.398 | 2.409 | 2.376 | 2.393 | 762,866 | +0.00(+0.11%) |
Oct 21, 2004 | 2.385 | 2.404 | 2.376 | 2.390 | 667,461 | +0.01(+0.46%) |
Oct 20, 2004 | 2.379 | 2.390 | 2.366 | 2.379 | 770,204 | -0.00(-0.11%) |
Oct 19, 2004 | 2.404 | 2.404 | 2.368 | 2.382 | 814,971 | -0.02(-0.79%) |
Oct 18, 2004 | 2.379 | 2.409 | 2.368 | 2.401 | 774,241 | +0.02(+0.92%) |
Oct 15, 2004 | 2.395 | 2.409 | 2.376 | 2.379 | 559,581 | -0.01(-0.23%) |
Oct 14, 2004 | 2.398 | 2.415 | 2.382 | 2.385 | 715,897 | -0.02(-1.02%) |
Oct 13, 2004 | 2.412 | 2.431 | 2.395 | 2.409 | 721,401 | -0.01(-0.56%) |
Oct 12, 2004 | 2.420 | 2.423 | 2.393 | 2.423 | 606,550 | +0.00(+0.00%) |
Oct 11, 2004 | 2.401 | 2.423 | 2.398 | 2.423 | 778,644 | +0.02(+0.91%) |
Oct 08, 2004 | 2.404 | 2.423 | 2.401 | 2.401 | 731,309 | -0.01(-0.45%) |
Oct 07, 2004 | 2.420 | 2.425 | 2.398 | 2.412 | 635,538 | -0.01(-0.56%) |
Oct 06, 2004 | 2.420 | 2.436 | 2.387 | 2.425 | 866,709 | +0.01(+0.23%) |
Oct 05, 2004 | 2.420 | 2.436 | 2.417 | 2.420 | 880,653 | -0.02(-0.67%) |
Oct 04, 2004 | 2.431 | 2.447 | 2.420 | 2.436 | 748,555 | +0.02(+0.90%) |
Oct 01, 2004 | 2.395 | 2.423 | 2.382 | 2.415 | 725,071 | +0.03(+1.26%) |
Sep 30, 2004 | 2.376 | 2.385 | 2.368 | 2.385 | 401,798 | +0.01(+0.23%) |
Sep 29, 2004 | 2.376 | 2.379 | 2.363 | 2.379 | 405,834 | +0.00(+0.11%) |
Sep 28, 2004 | 2.355 | 2.379 | 2.346 | 2.376 | 614,622 | +0.02(+0.93%) |
Sep 27, 2004 | 2.366 | 2.374 | 2.346 | 2.355 | 656,086 | -0.01(-0.58%) |
Sep 24, 2004 | 2.385 | 2.393 | 2.357 | 2.368 | 696,450 | -0.01(-0.46%) |
Sep 23, 2004 | 2.393 | 2.393 | 2.374 | 2.379 | 551,876 | -0.01(-0.57%) |
Sep 22, 2004 | 2.404 | 2.412 | 2.385 | 2.393 | 714,797 | -0.02(-0.90%) |
Sep 21, 2004 | 2.404 | 2.420 | 2.395 | 2.415 | 781,579 | +0.01(+0.23%) |
Sep 20, 2004 | 2.417 | 2.417 | 2.398 | 2.409 | 476,653 | -0.01(-0.34%) |
Sep 17, 2004 | 2.412 | 2.428 | 2.406 | 2.417 | 467,480 | +0.01(+0.57%) |
Sep 16, 2004 | 2.404 | 2.425 | 2.404 | 2.404 | 576,094 | -0.01(-0.56%) |
Sep 15, 2004 | 2.417 | 2.423 | 2.393 | 2.417 | 663,425 | -0.01(-0.22%) |
Sep 14, 2004 | 2.404 | 2.425 | 2.393 | 2.423 | 668,195 | +0.00(+0.11%) |
Sep 13, 2004 | 2.412 | 2.420 | 2.395 | 2.420 | 710,026 | +0.01(+0.34%) |
Sep 10, 2004 | 2.382 | 2.412 | 2.371 | 2.412 | 654,252 | +0.02(+1.03%) |
Sep 09, 2004 | 2.352 | 2.401 | 2.344 | 2.387 | 753,325 | +0.01(+0.34%) |
Sep 08, 2004 | 2.387 | 2.404 | 2.379 | 2.379 | 731,676 | -0.01(-0.57%) |
Sep 07, 2004 | 2.409 | 2.409 | 2.379 | 2.393 | 831,483 | +0.02(+0.69%) |
Sep 03, 2004 | 2.376 | 2.395 | 2.371 | 2.376 | 799,192 | -0.02(-0.68%) |
Sep 02, 2004 | 2.360 | 2.398 | 2.352 | 2.393 | 796,257 | +0.03(+1.15%) |
Sep 01, 2004 | 2.338 | 2.376 | 2.338 | 2.366 | 774,608 | +0.02(+0.81%) |
Aug 31, 2004 | 2.357 | 2.368 | 2.338 | 2.346 | 1,230,713 | -0.01(-0.23%) |
Aug 30, 2004 | 2.366 | 2.366 | 2.333 | 2.352 | 685,441 | -0.02(-0.80%) |
Aug 27, 2004 | 2.360 | 2.371 | 2.349 | 2.371 | 741,583 | +0.02(+0.93%) |
Aug 26, 2004 | 2.330 | 2.357 | 2.319 | 2.349 | 1,114,026 | +0.01(+0.58%) |
Aug 25, 2004 | 2.308 | 2.338 | 2.297 | 2.336 | 684,341 | +0.02(+0.82%) |
Aug 24, 2004 | 2.314 | 2.319 | 2.306 | 2.316 | 699,752 | +0.00(+0.12%) |
Aug 23, 2004 | 2.314 | 2.322 | 2.303 | 2.314 | 520,686 | +0.00(+0.12%) |
Aug 20, 2004 | 2.297 | 2.314 | 2.289 | 2.311 | 846,161 | +0.01(+0.35%) |
Aug 19, 2004 | 2.295 | 2.308 | 2.278 | 2.303 | 907,806 | +0.00(+0.00%) |
Aug 18, 2004 | 2.262 | 2.306 | 2.254 | 2.303 | 945,234 | +0.04(+1.56%) |
Aug 17, 2004 | 2.251 | 2.276 | 2.251 | 2.267 | 964,682 | +0.02(+0.73%) |
Aug 16, 2004 | 2.207 | 2.257 | 2.202 | 2.251 | 954,408 | +0.05(+2.23%) |
Aug 13, 2004 | 2.197 | 2.218 | 2.194 | 2.202 | 808,366 | -0.01(-0.49%) |
Aug 12, 2004 | 2.235 | 2.243 | 2.197 | 2.213 | 1,143,014 | -0.04(-1.58%) |
Aug 11, 2004 | 2.251 | 2.259 | 2.213 | 2.248 | 843,959 | -0.06(-2.48%) |
Aug 10, 2004 | 2.284 | 2.308 | 2.276 | 2.306 | 1,205,027 | +0.03(+1.20%) |
Aug 09, 2004 | 2.276 | 2.286 | 2.267 | 2.278 | 909,641 | +0.00(+0.12%) |
Aug 06, 2004 | 2.289 | 2.289 | 2.262 | 2.276 | 928,722 | -0.04(-1.53%) |
Aug 05, 2004 | 2.330 | 2.338 | 2.308 | 2.311 | 1,300,431 | -0.02(-0.93%) |
Aug 04, 2004 | 2.330 | 2.346 | 2.303 | 2.333 | 1,147,418 | +0.00(+0.00%) |
Aug 03, 2004 | 2.349 | 2.357 | 2.330 | 2.333 | 1,128,337 | -0.02(-0.81%) |
Aug 02, 2004 | 2.306 | 2.355 | 2.297 | 2.352 | 817,906 | +0.02(+0.82%) |
Jul 30, 2004 | 2.322 | 2.338 | 2.311 | 2.333 | 1,292,358 | +0.01(+0.59%) |
Jul 29, 2004 | 2.306 | 2.338 | 2.297 | 2.319 | 1,702,596 | +0.03(+1.19%) |
Jul 28, 2004 | 2.281 | 2.303 | 2.257 | 2.292 | 1,445,739 | +0.01(+0.48%) |
Jul 27, 2004 | 2.267 | 2.289 | 2.246 | 2.281 | 2,122,741 | +0.02(+0.84%) |
Jul 26, 2004 | 2.319 | 2.319 | 2.251 | 2.262 | 1,513,256 | -0.03(-1.31%) |
Jul 23, 2004 | 2.325 | 2.325 | 2.273 | 2.292 | 1,588,845 | -0.04(-1.52%) |
Jul 22, 2004 | 2.333 | 2.336 | 2.306 | 2.327 | 2,066,966 | -0.01(-0.23%) |
Jul 21, 2004 | 2.393 | 2.395 | 2.333 | 2.333 | 2,385,836 | -0.05(-2.28%) |
Jul 20, 2004 | 2.382 | 2.393 | 2.366 | 2.387 | 3,356,023 | +0.02(+0.69%) |
Jul 19, 2004 | 2.349 | 2.379 | 2.346 | 2.371 | 2,535,181 | +0.01(+0.58%) |
Jul 16, 2004 | 2.376 | 2.385 | 2.349 | 2.357 | 3,546,831 | -0.02(-0.80%) |
Jul 15, 2004 | 2.420 | 2.425 | 2.371 | 2.376 | 2,258,876 | -0.04(-1.80%) |
Jul 14, 2004 | 2.436 | 2.439 | 2.409 | 2.420 | 1,502,614 | -0.02(-0.78%) |
Jul 13, 2004 | 2.447 | 2.450 | 2.425 | 2.439 | 729,841 | -0.01(-0.33%) |
Jul 12, 2004 | 2.450 | 2.450 | 2.423 | 2.447 | 819,741 | +0.00(+0.00%) |
Jul 09, 2004 | 2.415 | 2.450 | 2.415 | 2.447 | 916,613 | +0.04(+1.81%) |
Jul 08, 2004 | 2.455 | 2.455 | 2.404 | 2.404 | 2,768,921 | -0.05(-2.11%) |
Jul 07, 2004 | 2.455 | 2.464 | 2.445 | 2.455 | 1,218,604 | +0.00(+0.00%) |
Jul 06, 2004 | 2.455 | 2.458 | 2.439 | 2.455 | 855,701 | -0.01(-0.44%) |
Jul 02, 2004 | 2.494 | 2.494 | 2.458 | 2.466 | 642,877 | -0.01(-0.22%) |
Jul 01, 2004 | 2.510 | 2.513 | 2.464 | 2.472 | 1,009,448 | -0.04(-1.52%) |
Jun 30, 2004 | 2.491 | 2.510 | 2.469 | 2.510 | 710,026 | +0.02(+0.88%) |
Jun 29, 2004 | 2.494 | 2.494 | 2.475 | 2.488 | 780,112 | +0.00(+0.00%) |
Jun 28, 2004 | 2.502 | 2.518 | 2.485 | 2.488 | 615,723 | -0.02(-0.76%) |
Jun 25, 2004 | 2.496 | 2.513 | 2.488 | 2.507 | 716,264 | +0.01(+0.33%) |
Jun 24, 2004 | 2.477 | 2.505 | 2.475 | 2.499 | 555,178 | +0.01(+0.55%) |
Jun 23, 2004 | 2.477 | 2.494 | 2.466 | 2.485 | 735,712 | +0.01(+0.55%) |
Jun 22, 2004 | 2.480 | 2.480 | 2.450 | 2.472 | 771,305 | +0.00(+0.00%) |
Jun 21, 2004 | 2.488 | 2.499 | 2.469 | 2.472 | 598,844 | -0.02(-0.66%) |
Jun 18, 2004 | 2.494 | 2.505 | 2.475 | 2.488 | 517,750 | +0.00(+0.00%) |
Jun 17, 2004 | 2.480 | 2.494 | 2.472 | 2.488 | 547,839 | -0.01(-0.22%) |
Jun 16, 2004 | 2.507 | 2.507 | 2.480 | 2.494 | 479,222 | +0.00(+0.11%) |
Jun 15, 2004 | 2.480 | 2.510 | 2.480 | 2.491 | 602,880 | +0.02(+0.77%) |
Jun 14, 2004 | 2.502 | 2.507 | 2.455 | 2.472 | 671,865 | -0.02(-0.77%) |
Jun 10, 2004 | 2.491 | 2.515 | 2.485 | 2.491 | 437,024 | +0.00(+0.11%) |
Jun 09, 2004 | 2.532 | 2.532 | 2.488 | 2.488 | 687,643 | -0.04(-1.72%) |
Jun 08, 2004 | 2.518 | 2.548 | 2.494 | 2.532 | 616,824 | +0.01(+0.32%) |
Jun 07, 2004 | 2.480 | 2.529 | 2.480 | 2.524 | 1,160,994 | +0.05(+1.87%) |
Jun 04, 2004 | 2.472 | 2.488 | 2.464 | 2.477 | 641,776 | +0.01(+0.55%) |
Jun 03, 2004 | 2.466 | 2.480 | 2.453 | 2.464 | 724,704 | -0.02(-0.99%) |
Jun 02, 2004 | 2.480 | 2.494 | 2.472 | 2.488 | 649,114 | +0.01(+0.33%) |