Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 2.876 | 2.964 | 2.613 | 2.881 | 588,867 | +0.02(+0.77%) |
Jan 28, 2005 | 2.828 | 2.920 | 2.828 | 2.859 | 623,024 | +0.00(+0.08%) |
Jan 27, 2005 | 2.672 | 2.907 | 2.613 | 2.857 | 919,963 | +0.17(+6.38%) |
Jan 26, 2005 | 2.789 | 2.789 | 2.646 | 2.685 | 368,896 | -0.03(-1.13%) |
Jan 25, 2005 | 2.778 | 2.778 | 2.595 | 2.716 | 280,543 | +0.00(+0.00%) |
Jan 24, 2005 | 2.734 | 2.745 | 2.622 | 2.716 | 523,286 | +0.02(+0.65%) |
Jan 21, 2005 | 2.569 | 2.699 | 2.569 | 2.699 | 486,396 | +0.00(+0.16%) |
Jan 20, 2005 | 2.701 | 2.705 | 2.690 | 2.694 | 393,489 | -0.02(-0.65%) |
Jan 19, 2005 | 2.578 | 2.854 | 2.578 | 2.712 | 469,090 | +0.10(+3.69%) |
Jan 18, 2005 | 2.560 | 2.688 | 2.558 | 2.615 | 446,774 | +0.06(+2.23%) |
Jan 14, 2005 | 2.633 | 2.633 | 2.490 | 2.558 | 355,233 | +0.00(+0.17%) |
Jan 13, 2005 | 2.516 | 2.573 | 2.459 | 2.554 | 628,945 | +0.07(+2.92%) |
Jan 12, 2005 | 2.501 | 2.501 | 2.448 | 2.481 | 426,735 | -0.01(-0.26%) |
Jan 11, 2005 | 2.466 | 2.521 | 2.453 | 2.488 | 698,625 | -0.05(-2.16%) |
Jan 10, 2005 | 2.510 | 2.595 | 2.354 | 2.543 | 373,450 | +0.02(+0.70%) |
Jan 07, 2005 | 2.483 | 2.551 | 2.481 | 2.525 | 564,274 | +0.05(+1.86%) |
Jan 06, 2005 | 2.437 | 2.490 | 2.338 | 2.479 | 920,874 | -0.05(-1.83%) |
Jan 05, 2005 | 2.497 | 2.591 | 2.369 | 2.525 | 1,357,174 | -0.08(-3.04%) |
Jan 04, 2005 | 2.797 | 2.833 | 2.549 | 2.604 | 1,227,377 | -0.21(-7.34%) |
Jan 03, 2005 | 2.817 | 2.958 | 2.789 | 2.811 | 807,928 | -0.09(-3.25%) |
Dec 31, 2004 | 2.813 | 2.947 | 2.813 | 2.905 | 381,648 | +0.04(+1.30%) |
Dec 30, 2004 | 2.771 | 2.905 | 2.771 | 2.868 | 418,537 | +0.03(+1.16%) |
Dec 29, 2004 | 2.854 | 2.898 | 2.769 | 2.835 | 674,032 | -0.01(-0.31%) |
Dec 28, 2004 | 2.927 | 2.927 | 2.718 | 2.843 | 1,816,245 | -0.09(-3.00%) |
Dec 27, 2004 | 3.052 | 3.072 | 2.931 | 2.931 | 863,490 | -0.01(-0.22%) |
Dec 23, 2004 | 2.635 | 3.056 | 2.635 | 2.938 | 2,791,315 | +0.38(+14.75%) |
Dec 22, 2004 | 2.371 | 2.591 | 2.371 | 2.560 | 1,004,217 | +0.20(+8.36%) |
Dec 21, 2004 | 2.371 | 2.402 | 2.360 | 2.363 | 452,695 | -0.02(-0.65%) |
Dec 20, 2004 | 2.365 | 2.393 | 2.242 | 2.378 | 401,687 | +0.04(+1.69%) |
Dec 17, 2004 | 2.334 | 2.354 | 2.334 | 2.338 | 182,171 | -0.00(-0.19%) |
Dec 16, 2004 | 2.365 | 2.365 | 2.229 | 2.343 | 260,049 | -0.00(-0.09%) |
Dec 15, 2004 | 2.336 | 2.354 | 2.242 | 2.345 | 309,235 | +0.03(+1.14%) |
Dec 14, 2004 | 2.231 | 2.358 | 2.231 | 2.319 | 327,907 | +0.05(+2.23%) |
Dec 13, 2004 | 2.264 | 2.393 | 2.220 | 2.268 | 786,978 | -0.04(-1.62%) |
Dec 10, 2004 | 2.360 | 2.389 | 2.229 | 2.306 | 350,223 | -0.05(-2.23%) |
Dec 09, 2004 | 2.523 | 2.523 | 2.317 | 2.358 | 449,507 | -0.02(-1.01%) |
Dec 08, 2004 | 2.251 | 2.415 | 2.251 | 2.382 | 775,137 | +0.13(+5.85%) |
Dec 07, 2004 | 2.409 | 2.565 | 2.222 | 2.251 | 2,584,096 | -0.05(-2.10%) |
Dec 06, 2004 | 2.281 | 2.310 | 2.196 | 2.299 | 606,629 | +0.11(+5.12%) |
Dec 03, 2004 | 2.112 | 2.235 | 2.112 | 2.187 | 538,770 | +0.05(+2.15%) |
Dec 02, 2004 | 2.303 | 2.303 | 2.104 | 2.141 | 501,881 | -0.04(-1.71%) |
Dec 01, 2004 | 2.117 | 2.224 | 2.117 | 2.178 | 193,101 | +0.00(+0.20%) |
Nov 30, 2004 | 2.224 | 2.242 | 2.156 | 2.174 | 235,456 | -0.02(-0.90%) |
Nov 29, 2004 | 2.299 | 2.299 | 2.145 | 2.194 | 310,146 | +0.04(+2.04%) |
Nov 26, 2004 | 2.178 | 2.191 | 2.099 | 2.150 | 258,227 | -0.02(-1.11%) |
Nov 24, 2004 | 2.095 | 2.196 | 2.095 | 2.174 | 311,967 | +0.03(+1.23%) |
Nov 23, 2004 | 2.191 | 2.191 | 2.086 | 2.147 | 356,599 | +0.02(+1.14%) |
Nov 22, 2004 | 1.943 | 2.216 | 1.943 | 2.123 | 470,001 | -0.07(-3.30%) |
Nov 19, 2004 | 2.415 | 2.415 | 2.088 | 2.196 | 743,713 | +0.00(+0.20%) |
Nov 18, 2004 | 2.248 | 2.248 | 2.152 | 2.191 | 742,347 | +0.06(+2.62%) |
Nov 17, 2004 | 2.106 | 2.176 | 2.104 | 2.135 | 612,094 | +0.01(+0.60%) |
Nov 16, 2004 | 2.194 | 2.194 | 2.104 | 2.123 | 1,036,188 | +0.00(+0.00%) |
Nov 15, 2004 | 2.157 | 2.196 | 2.095 | 2.123 | 1,313,817 | +0.04(+1.75%) |
Nov 12, 2004 | 2.196 | 2.196 | 2.033 | 2.086 | 841,630 | -0.06(-2.73%) |
Nov 11, 2004 | 2.379 | 2.379 | 2.106 | 2.144 | 2,081,121 | -0.03(-1.51%) |
Nov 10, 2004 | 2.196 | 2.196 | 2.119 | 2.177 | 4,887,466 | +0.08(+3.57%) |
Nov 09, 2004 | 1.830 | 2.148 | 1.793 | 2.102 | 4,345,325 | +0.32(+17.97%) |
Nov 08, 2004 | 1.722 | 1.793 | 1.722 | 1.782 | 538,315 | +0.05(+2.74%) |
Nov 05, 2004 | 1.683 | 1.738 | 1.667 | 1.735 | 467,815 | +0.05(+2.93%) |
Nov 04, 2004 | 1.663 | 1.694 | 1.663 | 1.685 | 142,639 | +0.00(+0.22%) |
Nov 03, 2004 | 1.674 | 1.682 | 1.658 | 1.682 | 226,256 | +0.01(+0.66%) |
Nov 02, 2004 | 1.830 | 1.830 | 1.656 | 1.671 | 243,198 | +0.01(+0.33%) |
Nov 01, 2004 | 1.650 | 1.711 | 1.650 | 1.665 | 159,581 | -0.03(-1.52%) |
Oct 29, 2004 | 1.660 | 1.691 | 1.654 | 1.691 | 298,396 | +0.03(+1.87%) |
Oct 28, 2004 | 1.693 | 1.693 | 1.656 | 1.660 | 91,814 | -0.01(-0.33%) |
Oct 27, 2004 | 1.652 | 1.713 | 1.652 | 1.665 | 420,268 | +0.01(+0.33%) |
Oct 26, 2004 | 1.738 | 1.738 | 1.658 | 1.660 | 982,084 | -0.09(-4.93%) |
Oct 25, 2004 | 1.693 | 1.777 | 1.676 | 1.746 | 150,837 | +0.02(+1.17%) |
Oct 22, 2004 | 1.654 | 1.773 | 1.650 | 1.725 | 354,687 | +0.03(+1.95%) |
Oct 21, 2004 | 1.661 | 1.715 | 1.661 | 1.693 | 164,500 | +0.02(+1.20%) |
Oct 20, 2004 | 1.693 | 1.718 | 1.665 | 1.672 | 418,082 | -0.01(-0.87%) |
Oct 19, 2004 | 1.715 | 1.780 | 1.665 | 1.687 | 421,361 | -0.05(-2.95%) |
Oct 18, 2004 | 1.736 | 1.775 | 1.682 | 1.738 | 652,536 | +0.03(+1.60%) |
Oct 15, 2004 | 1.629 | 1.720 | 1.629 | 1.711 | 403,326 | +0.06(+3.66%) |
Oct 14, 2004 | 1.639 | 1.693 | 1.639 | 1.650 | 165,593 | -0.02(-1.31%) |
Oct 13, 2004 | 1.634 | 1.689 | 1.630 | 1.672 | 226,256 | +0.05(+2.93%) |
Oct 12, 2004 | 1.610 | 1.643 | 1.610 | 1.625 | 78,697 | +0.01(+0.79%) |
Oct 11, 2004 | 1.610 | 1.715 | 1.610 | 1.612 | 196,744 | -0.02(-1.01%) |
Oct 08, 2004 | 1.698 | 1.698 | 1.623 | 1.629 | 177,616 | -0.06(-3.78%) |
Oct 07, 2004 | 1.610 | 1.705 | 1.610 | 1.693 | 354,687 | +0.05(+2.78%) |
Oct 06, 2004 | 1.632 | 1.676 | 1.612 | 1.647 | 413,710 | -0.01(-0.66%) |
Oct 05, 2004 | 1.691 | 1.693 | 1.654 | 1.658 | 386,931 | -0.03(-2.05%) |
Oct 04, 2004 | 1.674 | 1.693 | 1.674 | 1.693 | 812,118 | +0.03(+1.65%) |
Oct 01, 2004 | 1.665 | 1.665 | 1.647 | 1.665 | 288,558 | +0.03(+1.56%) |
Sep 30, 2004 | 1.629 | 1.663 | 1.629 | 1.639 | 81,976 | +0.01(+0.67%) |
Sep 29, 2004 | 1.610 | 1.672 | 1.610 | 1.629 | 223,523 | +0.01(+0.57%) |
Sep 28, 2004 | 1.610 | 1.665 | 1.610 | 1.619 | 275,989 | +0.01(+0.68%) |
Sep 27, 2004 | 1.608 | 1.647 | 1.533 | 1.608 | 557,989 | +0.02(+1.15%) |
Sep 24, 2004 | 1.579 | 1.603 | 1.555 | 1.590 | 139,907 | +0.01(+0.46%) |
Sep 23, 2004 | 1.689 | 1.689 | 1.522 | 1.583 | 195,105 | +0.03(+2.25%) |
Sep 22, 2004 | 1.519 | 1.555 | 1.519 | 1.548 | 319,710 | +0.01(+0.71%) |
Sep 21, 2004 | 1.499 | 1.555 | 1.499 | 1.537 | 272,710 | -0.02(-1.18%) |
Sep 20, 2004 | 1.592 | 1.592 | 1.499 | 1.555 | 388,570 | -0.04(-2.52%) |
Sep 17, 2004 | 1.575 | 1.607 | 1.574 | 1.596 | 302,221 | -0.01(-0.80%) |
Sep 16, 2004 | 1.647 | 1.656 | 1.579 | 1.608 | 364,524 | -0.05(-2.87%) |
Sep 15, 2004 | 1.687 | 1.689 | 1.495 | 1.656 | 2,124,843 | +0.10(+6.22%) |
Sep 14, 2004 | 1.467 | 1.601 | 1.466 | 1.559 | 187,454 | -0.08(-5.12%) |
Sep 13, 2004 | 1.669 | 1.669 | 1.579 | 1.643 | 329,547 | +0.01(+0.79%) |
Sep 10, 2004 | 1.599 | 1.656 | 1.586 | 1.630 | 598,431 | +0.03(+1.95%) |
Sep 09, 2004 | 1.484 | 1.599 | 1.484 | 1.599 | 436,117 | +0.08(+5.30%) |
Sep 08, 2004 | 1.510 | 1.519 | 1.477 | 1.519 | 169,419 | +0.01(+0.61%) |
Sep 07, 2004 | 1.475 | 1.510 | 1.475 | 1.510 | 39,348 | +0.03(+2.36%) |
Sep 03, 2004 | 1.464 | 1.475 | 1.442 | 1.475 | 174,337 | +0.02(+1.51%) |
Sep 02, 2004 | 1.453 | 1.499 | 1.425 | 1.453 | 325,175 | -0.02(-1.37%) |
Sep 01, 2004 | 1.522 | 1.528 | 1.473 | 1.473 | 141,000 | -0.04(-2.90%) |
Aug 31, 2004 | 1.464 | 1.517 | 1.464 | 1.517 | 231,721 | +0.04(+2.85%) |
Aug 30, 2004 | 1.541 | 1.541 | 1.462 | 1.475 | 172,151 | -0.04(-2.77%) |
Aug 27, 2004 | 1.425 | 1.543 | 1.425 | 1.517 | 432,838 | +0.07(+4.94%) |
Aug 26, 2004 | 1.455 | 1.462 | 1.446 | 1.446 | 300,035 | +0.00(+0.13%) |
Aug 25, 2004 | 1.381 | 1.446 | 1.347 | 1.444 | 443,222 | +0.03(+2.33%) |
Aug 24, 2004 | 1.400 | 1.416 | 1.372 | 1.411 | 203,849 | +0.02(+1.18%) |
Aug 23, 2004 | 1.305 | 1.394 | 1.305 | 1.394 | 147,558 | +0.01(+0.93%) |
Aug 20, 2004 | 1.301 | 1.418 | 1.301 | 1.381 | 164,500 | +0.01(+0.40%) |
Aug 19, 2004 | 1.378 | 1.424 | 1.363 | 1.376 | 250,849 | +0.78(+130.20%) |
Aug 17, 2004 | 0.5806 | 0.5994 | 0.5774 | 0.5977 | 109,302 | +0.02(+3.38%) |
Aug 16, 2004 | 0.5595 | 0.5937 | 0.5595 | 0.5782 | 89,081 | +0.02(+3.04%) |
Aug 13, 2004 | 0.5810 | 0.5810 | 0.5538 | 0.5611 | 83,069 | -0.01(-2.40%) |
Aug 12, 2004 | 0.5872 | 0.6010 | 0.5701 | 0.5750 | 90,721 | -0.03(-4.46%) |
Aug 11, 2004 | 0.5863 | 0.6018 | 0.5863 | 0.6018 | 57,383 | +0.00(+0.00%) |
Aug 10, 2004 | 0.5896 | 0.6069 | 0.5693 | 0.6018 | 247,023 | +0.04(+6.80%) |
Aug 09, 2004 | 0.5652 | 0.5693 | 0.5530 | 0.5635 | 22,953 | +0.01(+1.15%) |
Aug 06, 2004 | 0.5685 | 0.5823 | 0.5530 | 0.5571 | 157,395 | -0.03(-4.33%) |
Aug 05, 2004 | 0.5765 | 0.6059 | 0.5693 | 0.5823 | 134,442 | +0.02(+2.87%) |
Aug 04, 2004 | 0.5685 | 0.5766 | 0.5367 | 0.5660 | 137,174 | +0.02(+3.42%) |
Aug 03, 2004 | 0.5335 | 0.5725 | 0.5286 | 0.5473 | 141,546 | -0.00(-0.59%) |
Aug 02, 2004 | 0.5375 | 0.5912 | 0.5375 | 0.5506 | 57,383 | -0.02(-2.87%) |
Jul 30, 2004 | 0.5685 | 0.5888 | 0.5514 | 0.5668 | 109,302 | -0.00(-0.29%) |
Jul 29, 2004 | 0.5567 | 0.5685 | 0.5432 | 0.5685 | 129,523 | +0.02(+2.79%) |
Jul 28, 2004 | 0.6099 | 0.6099 | 0.5205 | 0.5530 | 134,442 | +0.00(+0.15%) |
Jul 27, 2004 | 0.5457 | 0.5920 | 0.5180 | 0.5522 | 147,558 | +0.01(+1.34%) |
Jul 26, 2004 | 0.5327 | 0.5571 | 0.5327 | 0.5449 | 79,244 | +0.00(+0.00%) |
Jul 23, 2004 | 0.5375 | 0.5660 | 0.5205 | 0.5449 | 241,012 | -0.01(-1.90%) |
Jul 22, 2004 | 0.5701 | 0.5701 | 0.5481 | 0.5554 | 286,919 | -0.02(-3.94%) |
Jul 21, 2004 | 0.5701 | 0.5920 | 0.5603 | 0.5782 | 125,698 | +0.00(+0.85%) |
Jul 20, 2004 | 0.5424 | 0.5855 | 0.5424 | 0.5733 | 288,558 | +0.02(+3.83%) |
Jul 19, 2004 | 0.5790 | 0.5855 | 0.5465 | 0.5522 | 332,826 | -0.03(-4.63%) |
Jul 16, 2004 | 0.5896 | 0.5896 | 0.5701 | 0.5790 | 180,895 | -0.01(-1.91%) |
Jul 15, 2004 | 0.6018 | 0.6018 | 0.5872 | 0.5903 | 89,081 | -0.00(-0.15%) |
Jul 14, 2004 | 0.5936 | 0.6050 | 0.5904 | 0.5912 | 213,140 | -0.00(-0.41%) |
Jul 13, 2004 | 0.5872 | 0.6107 | 0.5872 | 0.5937 | 53,558 | +0.01(+1.11%) |
Jul 12, 2004 | 0.6254 | 0.6254 | 0.5872 | 0.5872 | 181,442 | -0.02(-3.10%) |
Jul 09, 2004 | 0.6343 | 0.6343 | 0.5912 | 0.6059 | 217,512 | +0.02(+2.63%) |
Jul 08, 2004 | 0.5872 | 0.5937 | 0.5872 | 0.5904 | 129,523 | +0.00(+0.00%) |
Jul 07, 2004 | 0.6465 | 0.6465 | 0.5855 | 0.5904 | 641,059 | -0.02(-3.85%) |
Jul 06, 2004 | 0.6343 | 0.6416 | 0.6107 | 0.6141 | 106,023 | -0.00(-0.11%) |
Jul 02, 2004 | 0.6172 | 0.6294 | 0.5945 | 0.6147 | 329,000 | +0.02(+3.41%) |
Jul 01, 2004 | 0.6116 | 0.6303 | 0.5937 | 0.5945 | 155,756 | -0.01(-1.75%) |
Jun 30, 2004 | 0.5945 | 0.6116 | 0.5912 | 0.6050 | 276,535 | +0.01(+2.34%) |
Jun 29, 2004 | 0.5937 | 0.5953 | 0.5831 | 0.5912 | 243,198 | +0.01(+1.39%) |
Jun 28, 2004 | 0.6172 | 0.6172 | 0.5774 | 0.5831 | 520,827 | -0.01(-1.51%) |
Jun 25, 2004 | 0.5985 | 0.6277 | 0.5782 | 0.5920 | 415,349 | -0.01(-1.62%) |
Jun 24, 2004 | 0.6587 | 0.6587 | 0.5872 | 0.6018 | 717,571 | -0.05(-7.85%) |
Jun 23, 2004 | 0.5823 | 0.6628 | 0.5823 | 0.6530 | 687,513 | +0.05(+8.96%) |
Jun 22, 2004 | 0.6148 | 0.6294 | 0.5823 | 0.5994 | 274,349 | -0.01(-1.47%) |
Jun 21, 2004 | 0.6026 | 0.6303 | 0.5896 | 0.6083 | 564,001 | -0.01(-1.58%) |
Jun 18, 2004 | 0.6262 | 0.6400 | 0.6181 | 0.6181 | 374,908 | -0.01(-2.06%) |
Jun 17, 2004 | 0.6238 | 0.6636 | 0.6197 | 0.6311 | 564,001 | -0.04(-5.26%) |
Jun 16, 2004 | 0.6351 | 0.6709 | 0.6351 | 0.6661 | 84,163 | +0.03(+5.27%) |
Jun 15, 2004 | 0.6896 | 0.6896 | 0.6319 | 0.6328 | 87,988 | -0.00(-0.50%) |
Jun 14, 2004 | 0.7197 | 0.7197 | 0.6140 | 0.6360 | 806,106 | -0.04(-5.67%) |
Jun 10, 2004 | 0.6571 | 0.6945 | 0.6571 | 0.6742 | 247,023 | -0.00(-0.60%) |
Jun 09, 2004 | 0.7075 | 0.7246 | 0.6709 | 0.6782 | 780,420 | -0.04(-5.10%) |
Jun 08, 2004 | 0.7254 | 0.7254 | 0.6913 | 0.7147 | 347,035 | -0.01(-0.92%) |
Jun 07, 2004 | 0.7262 | 0.7262 | 0.6929 | 0.7213 | 436,117 | +0.03(+4.11%) |
Jun 04, 2004 | 0.7222 | 0.7222 | 0.6847 | 0.6929 | 439,943 | -0.01(-1.50%) |
Jun 03, 2004 | 0.6799 | 0.7165 | 0.6587 | 0.7034 | 744,897 | +0.01(+1.76%) |
Jun 02, 2004 | 0.7319 | 0.7319 | 0.6766 | 0.6913 | 1,208,887 | -0.02(-3.08%) |
Jun 01, 2004 | 0.7059 | 0.7644 | 0.6831 | 0.7132 | 1,721,516 | -0.00(-0.34%) |
May 28, 2004 | 0.6880 | 0.7400 | 0.6709 | 0.7156 | 4,563,931 | +0.09(+14.58%) |
May 27, 2004 | 0.5489 | 0.6327 | 0.5489 | 0.6246 | 865,130 | +0.06(+9.71%) |
May 26, 2004 | 0.5538 | 0.5855 | 0.5538 | 0.5693 | 693,525 | +0.02(+2.79%) |
May 25, 2004 | 0.5937 | 0.6026 | 0.5327 | 0.5538 | 426,280 | -0.06(-9.08%) |
May 24, 2004 | 0.5977 | 0.6156 | 0.5668 | 0.6091 | 212,593 | +0.01(+1.22%) |
May 21, 2004 | 0.6067 | 0.6099 | 0.5937 | 0.6018 | 162,314 | +0.01(+0.95%) |
May 20, 2004 | 0.5928 | 0.6059 | 0.5774 | 0.5961 | 252,489 | +0.01(+1.10%) |
May 19, 2004 | 0.5619 | 0.5928 | 0.5611 | 0.5896 | 445,408 | +0.03(+5.07%) |
May 18, 2004 | 0.6221 | 0.6221 | 0.5424 | 0.5611 | 142,639 | -0.01(-1.43%) |
May 17, 2004 | 0.6164 | 0.6164 | 0.5286 | 0.5693 | 212,593 | +0.01(+2.34%) |
May 14, 2004 | 0.5920 | 0.5920 | 0.5497 | 0.5563 | 613,734 | -0.04(-7.19%) |
May 13, 2004 | 0.6148 | 0.6148 | 0.5823 | 0.5994 | 275,442 | +0.01(+2.50%) |
May 12, 2004 | 0.6937 | 0.6937 | 0.5693 | 0.5847 | 1,234,573 | -0.06(-9.45%) |
May 11, 2004 | 0.6913 | 0.7238 | 0.5896 | 0.6457 | 357,966 | +0.03(+5.73%) |
May 10, 2004 | 0.6587 | 0.6913 | 0.6099 | 0.6107 | 382,559 | -0.06(-9.52%) |
May 07, 2004 | 0.7034 | 0.7034 | 0.6099 | 0.6750 | 329,547 | -0.02(-2.35%) |
May 06, 2004 | 0.6791 | 0.6913 | 0.6164 | 0.6913 | 979,351 | +0.02(+3.55%) |
May 05, 2004 | 0.6384 | 0.6880 | 0.6092 | 0.6676 | 425,187 | +0.05(+8.01%) |
May 04, 2004 | 0.5823 | 0.6262 | 0.5823 | 0.6181 | 341,570 | +0.01(+1.06%) |
May 03, 2004 | 0.6465 | 0.6498 | 0.6034 | 0.6116 | 481,478 | -0.02(-3.59%) |
Apr 30, 2004 | 0.6400 | 0.6994 | 0.5685 | 0.6343 | 615,920 | -0.01(-1.02%) |
Apr 29, 2004 | 0.5937 | 0.6660 | 0.5449 | 0.6408 | 1,431,317 | -0.02(-3.55%) |
Apr 28, 2004 | 0.7522 | 0.7522 | 0.6506 | 0.6644 | 918,142 | +0.30(+81.56%) |
Apr 27, 2004 | 0.3721 | 0.3802 | 0.3517 | 0.3660 | 729,048 | +0.00(+0.22%) |
Apr 26, 2004 | 0.3456 | 0.3975 | 0.3456 | 0.3651 | 625,211 | -0.02(-4.01%) |
Apr 23, 2004 | 0.3962 | 0.3962 | 0.3607 | 0.3804 | 839,444 | -0.00(-0.21%) |
Apr 22, 2004 | 0.3981 | 0.4343 | 0.3710 | 0.3812 | 880,979 | -0.01(-3.65%) |
Apr 21, 2004 | 0.3761 | 0.3960 | 0.3609 | 0.3956 | 1,195,770 | +0.02(+6.16%) |
Apr 20, 2004 | 0.4351 | 0.4367 | 0.3672 | 0.3727 | 1,473,399 | -0.05(-11.71%) |
Apr 19, 2004 | 0.4038 | 0.4463 | 0.3773 | 0.4221 | 1,361,910 | +0.03(+7.23%) |
Apr 16, 2004 | 0.3841 | 0.3975 | 0.3560 | 0.3936 | 1,548,818 | +0.02(+4.65%) |
Apr 15, 2004 | 0.3761 | 0.3863 | 0.3497 | 0.3761 | 2,053,796 | -0.01(-2.32%) |
Apr 14, 2004 | 0.4148 | 0.4259 | 0.3761 | 0.3851 | 2,524,890 | -0.04(-9.59%) |
Apr 13, 2004 | 0.4691 | 0.4717 | 0.4211 | 0.4259 | 2,193,703 | -0.03(-6.64%) |
Apr 12, 2004 | 0.4269 | 0.4648 | 0.4072 | 0.4562 | 3,717,382 | +0.03(+7.47%) |
Apr 08, 2004 | 0.4241 | 0.4511 | 0.4198 | 0.4245 | 4,917,525 | +0.01(+3.37%) |
Apr 07, 2004 | 0.3853 | 0.4107 | 0.3786 | 0.4107 | 2,698,681 | +0.03(+9.07%) |
Apr 06, 2004 | 0.3660 | 0.3857 | 0.3519 | 0.3765 | 2,491,006 | +0.03(+7.93%) |
Apr 05, 2004 | 0.3304 | 0.3609 | 0.3243 | 0.3489 | 2,367,494 | +0.02(+7.18%) |
Apr 02, 2004 | 0.3298 | 0.3393 | 0.3233 | 0.3255 | 1,413,282 | +0.00(+1.14%) |
Apr 01, 2004 | 0.3454 | 0.3456 | 0.3072 | 0.3218 | 2,616,704 | -0.02(-5.61%) |
Mar 31, 2004 | 0.3558 | 0.3609 | 0.3409 | 0.3409 | 4,208,151 | -0.01(-1.99%) |
Mar 30, 2004 | 0.3212 | 0.3538 | 0.3184 | 0.3479 | 9,266,676 | +0.05(+17.03%) |
Mar 29, 2004 | 0.2968 | 0.2999 | 0.2856 | 0.2972 | 1,823,167 | +0.00(+1.53%) |
Mar 26, 2004 | 0.2712 | 0.2999 | 0.2574 | 0.2928 | 4,483,593 | +0.03(+11.20%) |
Mar 25, 2004 | 0.2450 | 0.2639 | 0.2448 | 0.2633 | 1,835,191 | +0.02(+7.47%) |
Mar 24, 2004 | 0.2503 | 0.2503 | 0.2430 | 0.2450 | 1,935,749 | -0.01(-2.03%) |
Mar 23, 2004 | 0.2531 | 0.2531 | 0.2328 | 0.2501 | 2,927,124 | +0.00(+0.41%) |
Mar 22, 2004 | 0.2456 | 0.2623 | 0.2358 | 0.2491 | 11,849,497 | +0.04(+19.40%) |
Mar 19, 2004 | 0.2084 | 0.2086 | 0.2084 | 0.2086 | 13,116 | -0.00(-0.87%) |
Mar 18, 2004 | 0.2127 | 0.2129 | 0.2088 | 0.2104 | 60,116 | +0.00(+1.37%) |
Mar 17, 2004 | 0.2052 | 0.2104 | 0.2051 | 0.2076 | 32,790 | -0.00(-0.97%) |
Mar 16, 2004 | 0.2177 | 0.2177 | 0.2068 | 0.2096 | 157,395 | +0.00(+0.10%) |
Mar 15, 2004 | 0.2084 | 0.2094 | 0.2084 | 0.2094 | 22,953 | -0.00(-0.58%) |
Mar 12, 2004 | 0.2106 | 0.2106 | 0.2106 | 0.2106 | 10,930 | +0.00(+2.36%) |
Mar 11, 2004 | 0.2057 | 0.2058 | 0.2055 | 0.2058 | 27,325 | +0.00(+0.21%) |
Mar 10, 2004 | 0.2062 | 0.2062 | 0.2053 | 0.2053 | 5,465 | +0.00(+0.00%) |
Mar 09, 2004 | 0.2035 | 0.2053 | 0.2035 | 0.2053 | 18,581 | +0.00(+0.10%) |
Mar 08, 2004 | 0.2035 | 0.2051 | 0.2033 | 0.2051 | 38,255 | +0.00(+0.90%) |
Mar 05, 2004 | 0.2053 | 0.2104 | 0.2033 | 0.2033 | 160,674 | -0.01(-2.44%) |
Mar 04, 2004 | 0.2053 | 0.2084 | 0.2053 | 0.2084 | 67,767 | +0.01(+2.50%) |
Mar 03, 2004 | 0.2082 | 0.2082 | 0.2033 | 0.2033 | 14,209 | +0.00(+0.00%) |
Mar 02, 2004 | 0.2037 | 0.2043 | 0.2033 | 0.2033 | 31,697 | -0.00(-1.96%) |
Mar 01, 2004 | 0.2053 | 0.2125 | 0.2037 | 0.2074 | 230,628 | +0.00(+1.03%) |
Feb 27, 2004 | 0.2084 | 0.2133 | 0.2033 | 0.2053 | 311,512 | -0.01(-2.83%) |
Feb 26, 2004 | 0.2112 | 0.2112 | 0.2112 | 0.2112 | 25,139 | +0.00(+1.46%) |
Feb 25, 2004 | 0.2094 | 0.2112 | 0.2033 | 0.2082 | 163,953 | +0.00(+1.89%) |
Feb 24, 2004 | 0.2090 | 0.2090 | 0.2043 | 0.2043 | 28,418 | +0.04(+24.23%) |
Feb 23, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |