Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.330 | 3.395 | 3.233 | 3.279 | 25,967 | -0.03(-0.78%) |
Jan 28, 2005 | 3.455 | 3.498 | 3.298 | 3.304 | 68,384 | -0.19(-5.37%) |
Jan 27, 2005 | 3.464 | 3.592 | 3.464 | 3.492 | 43,360 | -0.13(-3.68%) |
Jan 26, 2005 | 3.461 | 3.740 | 3.461 | 3.625 | 104,624 | +0.00(+0.11%) |
Jan 25, 2005 | 3.447 | 3.632 | 3.363 | 3.621 | 206,994 | +0.39(+12.00%) |
Jan 24, 2005 | 3.266 | 3.284 | 3.194 | 3.233 | 24,842 | +0.02(+0.64%) |
Jan 21, 2005 | 3.188 | 3.236 | 3.072 | 3.213 | 16,225 | +0.06(+2.05%) |
Jan 20, 2005 | 3.266 | 3.266 | 2.993 | 3.148 | 35,806 | -0.02(-0.70%) |
Jan 19, 2005 | 3.252 | 3.252 | 3.161 | 3.170 | 10,295 | +0.01(+0.45%) |
Jan 18, 2005 | 3.169 | 3.198 | 3.156 | 3.156 | 9,537 | -0.04(-1.33%) |
Jan 14, 2005 | 3.136 | 3.198 | 3.136 | 3.198 | 10,441 | -0.00(-0.08%) |
Jan 13, 2005 | 3.190 | 3.201 | 3.178 | 3.201 | 5,798 | +0.00(+0.13%) |
Jan 12, 2005 | 3.101 | 3.201 | 3.101 | 3.197 | 52,445 | +0.00(+0.06%) |
Jan 11, 2005 | 3.183 | 3.201 | 3.182 | 3.195 | 32,021 | -0.02(-0.48%) |
Jan 10, 2005 | 3.266 | 3.266 | 3.179 | 3.210 | 6,649 | +0.01(+0.28%) |
Jan 07, 2005 | 3.233 | 3.246 | 3.201 | 3.201 | 2,559 | -0.06(-1.75%) |
Jan 06, 2005 | 3.259 | 3.259 | 3.258 | 3.258 | 2,319 | +0.06(+1.78%) |
Jan 05, 2005 | 3.249 | 3.268 | 3.195 | 3.201 | 4,271 | -0.03(-1.00%) |
Jan 04, 2005 | 3.233 | 3.233 | 3.233 | 3.233 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 3.311 | 3.330 | 3.233 | 3.233 | 10,832 | -0.06(-1.96%) |
Dec 31, 2004 | 3.320 | 3.330 | 3.298 | 3.298 | 8,891 | +0.00(+0.00%) |
Dec 30, 2004 | 3.295 | 3.298 | 3.295 | 3.298 | 3,865 | +0.06(+2.00%) |
Dec 29, 2004 | 3.227 | 3.280 | 3.227 | 3.233 | 9,278 | -0.06(-1.68%) |
Dec 28, 2004 | 3.218 | 3.289 | 3.214 | 3.289 | 8,891 | +0.03(+0.98%) |
Dec 27, 2004 | 3.361 | 3.361 | 3.151 | 3.257 | 23,195 | -0.02(-0.47%) |
Dec 23, 2004 | 3.233 | 3.337 | 3.233 | 3.272 | 4,252 | -0.02(-0.59%) |
Dec 22, 2004 | 3.256 | 3.357 | 3.256 | 3.292 | 6,572 | +0.05(+1.39%) |
Dec 21, 2004 | 3.298 | 3.303 | 3.246 | 3.246 | 7,731 | -0.08(-2.33%) |
Dec 20, 2004 | 3.361 | 3.361 | 3.324 | 3.324 | 4,252 | -0.04(-1.12%) |
Dec 17, 2004 | 3.361 | 3.361 | 3.361 | 3.361 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.248 | 3.361 | 3.211 | 3.361 | 16,236 | +0.05(+1.44%) |
Dec 15, 2004 | 3.330 | 3.356 | 3.298 | 3.314 | 9,278 | -0.06(-1.65%) |
Dec 14, 2004 | 3.350 | 3.400 | 3.350 | 3.369 | 26,675 | +0.02(+0.58%) |
Dec 13, 2004 | 3.363 | 3.363 | 3.306 | 3.350 | 54,509 | +0.03(+0.78%) |
Dec 10, 2004 | 3.107 | 3.328 | 3.107 | 3.324 | 28,994 | +0.11(+3.42%) |
Dec 09, 2004 | 3.285 | 3.285 | 3.169 | 3.214 | 93,942 | -0.03(-1.04%) |
Dec 08, 2004 | 3.081 | 3.251 | 3.081 | 3.248 | 62,241 | +0.30(+10.18%) |
Dec 07, 2004 | 2.922 | 2.971 | 2.922 | 2.948 | 3,865 | -0.11(-3.75%) |
Dec 06, 2004 | 3.039 | 3.063 | 2.951 | 3.063 | 2,706 | +0.05(+1.76%) |
Dec 03, 2004 | 2.800 | 3.010 | 2.800 | 3.010 | 19,716 | +0.10(+3.42%) |
Dec 02, 2004 | 2.858 | 2.910 | 2.858 | 2.910 | 25,515 | -0.01(-0.44%) |
Dec 01, 2004 | 2.963 | 2.968 | 2.910 | 2.923 | 12,757 | -0.04(-1.22%) |
Nov 30, 2004 | 2.973 | 2.973 | 2.941 | 2.959 | 3,865 | +0.12(+4.23%) |
Nov 29, 2004 | 2.839 | 2.839 | 2.839 | 2.839 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 2.975 | 2.975 | 2.836 | 2.839 | 4,252 | +0.00(+0.14%) |
Nov 24, 2004 | 2.966 | 2.966 | 2.809 | 2.835 | 13,144 | -0.04(-1.26%) |
Nov 23, 2004 | 2.832 | 2.910 | 2.832 | 2.871 | 25,515 | +0.03(+0.91%) |
Nov 22, 2004 | 2.975 | 2.976 | 2.845 | 2.845 | 21,649 | -0.16(-5.42%) |
Nov 19, 2004 | 3.032 | 3.032 | 3.008 | 3.008 | 9,278 | -0.02(-0.77%) |
Nov 18, 2004 | 3.180 | 3.180 | 3.032 | 3.032 | 11,597 | -0.05(-1.67%) |
Nov 17, 2004 | 3.059 | 3.085 | 3.059 | 3.083 | 9,278 | -0.00(-0.04%) |
Nov 16, 2004 | 3.213 | 3.213 | 3.083 | 3.085 | 10,824 | +0.00(+0.04%) |
Nov 15, 2004 | 3.232 | 3.232 | 3.083 | 3.083 | 25,515 | -0.00(-0.12%) |
Nov 12, 2004 | 3.059 | 3.109 | 3.039 | 3.087 | 9,278 | +0.03(+1.05%) |
Nov 11, 2004 | 3.117 | 3.149 | 3.047 | 3.055 | 11,984 | -0.08(-2.68%) |
Nov 10, 2004 | 3.167 | 3.167 | 3.110 | 3.139 | 7,731 | -0.06(-1.78%) |
Nov 09, 2004 | 3.023 | 3.196 | 3.023 | 3.196 | 23,195 | -0.01(-0.36%) |
Nov 08, 2004 | 2.935 | 3.207 | 2.935 | 3.207 | 23,195 | +0.17(+5.53%) |
Nov 05, 2004 | 3.104 | 3.104 | 3.038 | 3.039 | 13,144 | +0.02(+0.64%) |
Nov 04, 2004 | 3.116 | 3.175 | 3.020 | 3.020 | 33,633 | -0.19(-5.92%) |
Nov 03, 2004 | 3.233 | 3.233 | 3.182 | 3.210 | 32,473 | -0.02(-0.68%) |
Nov 02, 2004 | 3.182 | 3.232 | 3.174 | 3.232 | 25,515 | +0.09(+2.84%) |
Nov 01, 2004 | 2.870 | 3.207 | 2.870 | 3.143 | 46,778 | +0.11(+3.58%) |
Oct 29, 2004 | 2.942 | 3.034 | 2.942 | 3.034 | 3,865 | +0.12(+4.22%) |
Oct 28, 2004 | 2.781 | 3.039 | 2.781 | 2.911 | 27,061 | +0.10(+3.73%) |
Oct 27, 2004 | 2.858 | 2.860 | 2.695 | 2.807 | 20,876 | -0.09(-3.13%) |
Oct 26, 2004 | 2.929 | 3.087 | 2.897 | 2.897 | 3,865 | -0.01(-0.27%) |
Oct 25, 2004 | 2.860 | 2.916 | 2.839 | 2.905 | 6,958 | +0.03(+0.94%) |
Oct 22, 2004 | 3.104 | 3.104 | 2.878 | 2.878 | 13,917 | -0.23(-7.25%) |
Oct 21, 2004 | 3.158 | 3.161 | 3.070 | 3.103 | 11,984 | -0.02(-0.58%) |
Oct 20, 2004 | 3.104 | 3.162 | 3.104 | 3.121 | 12,371 | -0.02(-0.58%) |
Oct 19, 2004 | 3.169 | 3.271 | 3.138 | 3.139 | 10,438 | -0.15(-4.44%) |
Oct 18, 2004 | 3.182 | 3.286 | 3.136 | 3.285 | 132,215 | +0.11(+3.50%) |
Oct 15, 2004 | 3.117 | 3.201 | 3.117 | 3.174 | 10,438 | -0.05(-1.56%) |
Oct 14, 2004 | 2.988 | 3.232 | 2.975 | 3.224 | 58,375 | +0.16(+5.06%) |
Oct 13, 2004 | 3.098 | 3.110 | 3.069 | 3.069 | 5,025 | -0.02(-0.50%) |
Oct 12, 2004 | 3.104 | 3.104 | 3.019 | 3.085 | 11,211 | -0.02(-0.58%) |
Oct 11, 2004 | 3.108 | 3.206 | 2.916 | 3.103 | 52,190 | -0.05(-1.56%) |
Oct 08, 2004 | 3.057 | 3.220 | 3.055 | 3.152 | 92,396 | -0.00(-0.12%) |
Oct 07, 2004 | 2.776 | 3.195 | 2.763 | 3.156 | 155,797 | +0.39(+14.07%) |
Oct 06, 2004 | 2.716 | 2.768 | 2.716 | 2.766 | 9,278 | +0.04(+1.52%) |
Oct 05, 2004 | 2.710 | 2.754 | 2.700 | 2.725 | 51,030 | -0.01(-0.38%) |
Oct 04, 2004 | 2.754 | 2.754 | 2.588 | 2.735 | 30,541 | +0.02(+0.71%) |
Oct 01, 2004 | 2.708 | 2.716 | 2.658 | 2.716 | 16,623 | +0.02(+0.72%) |
Sep 30, 2004 | 2.755 | 2.755 | 2.664 | 2.697 | 11,597 | -0.05(-1.74%) |
Sep 29, 2004 | 2.716 | 2.748 | 2.588 | 2.744 | 27,448 | +0.05(+1.97%) |
Sep 28, 2004 | 2.593 | 2.703 | 2.519 | 2.691 | 71,133 | +0.09(+3.53%) |
Sep 27, 2004 | 2.716 | 2.716 | 2.519 | 2.600 | 94,329 | -0.11(-4.15%) |
Sep 24, 2004 | 2.625 | 2.715 | 2.600 | 2.712 | 32,473 | +0.00(+0.00%) |
Sep 23, 2004 | 2.677 | 2.713 | 2.666 | 2.712 | 20,876 | +0.02(+0.82%) |
Sep 22, 2004 | 2.600 | 2.700 | 2.587 | 2.690 | 55,283 | +0.12(+4.63%) |
Sep 21, 2004 | 2.491 | 2.597 | 2.491 | 2.571 | 15,850 | -0.03(-1.09%) |
Sep 20, 2004 | 2.490 | 2.600 | 2.490 | 2.600 | 49,484 | +0.04(+1.67%) |
Sep 17, 2004 | 2.457 | 2.571 | 2.399 | 2.557 | 69,587 | +0.07(+2.81%) |
Sep 16, 2004 | 2.482 | 2.487 | 2.478 | 2.487 | 20,489 | +0.03(+1.05%) |
Sep 15, 2004 | 2.342 | 2.473 | 2.342 | 2.461 | 251,673 | +0.12(+5.14%) |
Sep 14, 2004 | 2.341 | 2.351 | 2.323 | 2.341 | 10,438 | -0.01(-0.54%) |
Sep 13, 2004 | 2.332 | 2.354 | 2.332 | 2.354 | 8,891 | +0.02(+0.99%) |
Sep 10, 2004 | 2.341 | 2.341 | 2.253 | 2.331 | 34,406 | +0.00(+0.17%) |
Sep 09, 2004 | 2.298 | 2.329 | 2.296 | 2.327 | 5,412 | +0.02(+0.67%) |
Sep 08, 2004 | 2.253 | 2.334 | 2.253 | 2.311 | 4,639 | +0.01(+0.61%) |
Sep 07, 2004 | 2.297 | 2.297 | 2.297 | 2.297 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 2.328 | 2.328 | 2.297 | 2.297 | 3,092 | -0.03(-1.32%) |
Sep 02, 2004 | 2.296 | 2.328 | 2.296 | 2.328 | 34,793 | +0.03(+1.17%) |
Sep 01, 2004 | 2.318 | 2.318 | 2.253 | 2.301 | 12,371 | +0.01(+0.51%) |
Aug 31, 2004 | 2.289 | 2.289 | 2.276 | 2.289 | 5,412 | +0.01(+0.23%) |
Aug 30, 2004 | 2.312 | 2.318 | 2.284 | 2.284 | 5,798 | +0.00(+0.06%) |
Aug 27, 2004 | 2.312 | 2.312 | 2.278 | 2.283 | 29,381 | +0.00(+0.00%) |
Aug 26, 2004 | 2.263 | 2.283 | 2.241 | 2.283 | 13,144 | +0.02(+0.91%) |
Aug 25, 2004 | 2.265 | 2.276 | 2.250 | 2.262 | 2,319 | -0.01(-0.62%) |
Aug 24, 2004 | 2.234 | 2.283 | 2.234 | 2.276 | 38,272 | +0.02(+0.74%) |
Aug 23, 2004 | 2.237 | 2.275 | 2.236 | 2.259 | 22,120 | +0.00(+0.17%) |
Aug 20, 2004 | 2.239 | 2.272 | 2.237 | 2.256 | 43,298 | +0.02(+1.10%) |
Aug 19, 2004 | 2.231 | 2.243 | 2.231 | 2.231 | 11,597 | -0.00(-0.17%) |
Aug 18, 2004 | 2.216 | 2.258 | 2.212 | 2.235 | 58,387 | +0.00(+0.12%) |
Aug 17, 2004 | 2.217 | 2.244 | 2.212 | 2.232 | 38,272 | +0.00(+0.06%) |
Aug 16, 2004 | 2.301 | 2.315 | 2.231 | 2.231 | 6,958 | -0.02(-0.69%) |
Aug 13, 2004 | 2.250 | 2.250 | 2.197 | 2.247 | 37,113 | -0.00(-0.17%) |
Aug 12, 2004 | 2.182 | 2.283 | 2.182 | 2.250 | 45,618 | +0.04(+1.70%) |
Aug 11, 2004 | 2.212 | 2.239 | 2.212 | 2.213 | 63,401 | -0.03(-1.33%) |
Aug 10, 2004 | 2.223 | 2.302 | 2.223 | 2.243 | 40,592 | +0.03(+1.40%) |
Aug 09, 2004 | 2.212 | 2.226 | 2.199 | 2.212 | 23,582 | -0.00(-0.06%) |
Aug 06, 2004 | 2.213 | 2.213 | 2.212 | 2.213 | 17,396 | +0.00(+0.00%) |
Aug 05, 2004 | 2.166 | 2.218 | 2.166 | 2.213 | 59,535 | +0.07(+3.38%) |
Aug 04, 2004 | 2.134 | 2.140 | 2.128 | 2.140 | 14,690 | -0.01(-0.36%) |
Aug 03, 2004 | 2.156 | 2.156 | 2.134 | 2.148 | 10,438 | -0.01(-0.49%) |
Aug 02, 2004 | 2.156 | 2.159 | 2.156 | 2.159 | 2,319 | -0.01(-0.36%) |
Jul 30, 2004 | 2.166 | 2.166 | 2.166 | 2.166 | 773 | +0.01(+0.24%) |
Jul 29, 2004 | 2.162 | 2.162 | 2.161 | 2.161 | 13,917 | -0.01(-0.24%) |
Jul 28, 2004 | 2.166 | 2.183 | 2.166 | 2.166 | 4,639 | +0.00(+0.00%) |
Jul 27, 2004 | 2.168 | 2.169 | 2.166 | 2.166 | 7,345 | +0.00(+0.00%) |
Jul 26, 2004 | 2.181 | 2.181 | 2.166 | 2.166 | 5,412 | -0.01(-0.59%) |
Jul 23, 2004 | 2.197 | 2.197 | 2.179 | 2.179 | 10,438 | -0.00(-0.18%) |
Jul 22, 2004 | 2.199 | 2.245 | 2.179 | 2.183 | 14,690 | -0.01(-0.35%) |
Jul 21, 2004 | 2.186 | 2.191 | 2.186 | 2.191 | 5,025 | +0.01(+0.41%) |
Jul 20, 2004 | 2.181 | 2.184 | 2.179 | 2.182 | 20,876 | -0.01(-0.41%) |
Jul 19, 2004 | 2.195 | 2.195 | 2.191 | 2.191 | 6,958 | -0.01(-0.41%) |
Jul 16, 2004 | 2.296 | 2.296 | 2.199 | 2.200 | 4,639 | -0.00(-0.12%) |
Jul 15, 2004 | 2.186 | 2.203 | 2.186 | 2.203 | 5,412 | +0.01(+0.53%) |
Jul 14, 2004 | 2.194 | 2.197 | 2.186 | 2.191 | 7,731 | -0.00(-0.12%) |
Jul 13, 2004 | 2.186 | 2.194 | 2.179 | 2.194 | 16,623 | +0.01(+0.36%) |
Jul 12, 2004 | 2.190 | 2.190 | 2.179 | 2.186 | 13,144 | +0.01(+0.30%) |
Jul 09, 2004 | 2.179 | 2.186 | 2.179 | 2.179 | 20,489 | +0.00(+0.00%) |
Jul 08, 2004 | 2.166 | 2.181 | 2.166 | 2.179 | 5,025 | +0.00(+0.00%) |
Jul 07, 2004 | 2.188 | 2.188 | 2.179 | 2.179 | 5,025 | -0.01(-0.47%) |
Jul 06, 2004 | 2.190 | 2.205 | 2.188 | 2.190 | 7,345 | -0.01(-0.29%) |
Jul 02, 2004 | 2.196 | 2.196 | 2.196 | 2.196 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.188 | 2.196 | 2.188 | 2.196 | 773 | +0.01(+0.30%) |
Jun 30, 2004 | 2.240 | 2.240 | 2.188 | 2.190 | 6,572 | -0.05(-2.03%) |
Jun 29, 2004 | 2.181 | 2.235 | 2.181 | 2.235 | 18,169 | +0.06(+2.55%) |
Jun 28, 2004 | 2.181 | 2.181 | 2.179 | 2.179 | 4,252 | -0.00(-0.06%) |
Jun 25, 2004 | 2.173 | 2.181 | 2.173 | 2.181 | 1,546 | +0.01(+0.36%) |
Jun 24, 2004 | 2.173 | 2.173 | 2.173 | 2.173 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 2.174 | 2.174 | 2.173 | 2.173 | 4,639 | -0.00(-0.06%) |
Jun 22, 2004 | 2.176 | 2.176 | 2.174 | 2.174 | 13,917 | -0.03(-1.23%) |
Jun 21, 2004 | 2.181 | 2.201 | 2.181 | 2.201 | 1,546 | +0.01(+0.24%) |
Jun 18, 2004 | 2.204 | 2.204 | 2.186 | 2.196 | 4,252 | +0.01(+0.47%) |
Jun 17, 2004 | 2.173 | 2.186 | 2.173 | 2.186 | 4,252 | +0.02(+0.90%) |
Jun 16, 2004 | 2.164 | 2.177 | 2.164 | 2.166 | 6,958 | +0.00(+0.12%) |
Jun 15, 2004 | 2.148 | 2.164 | 2.148 | 2.164 | 15,463 | -0.03(-1.30%) |
Jun 14, 2004 | 2.194 | 2.194 | 2.192 | 2.192 | 3,865 | -0.00(-0.06%) |
Jun 10, 2004 | 2.195 | 2.195 | 2.194 | 2.194 | 3,479 | -0.02(-0.93%) |
Jun 09, 2004 | 2.214 | 2.214 | 2.214 | 2.214 | 3,479 | +0.03(+1.18%) |
Jun 08, 2004 | 2.154 | 2.188 | 2.154 | 2.188 | 9,278 | +0.03(+1.56%) |
Jun 07, 2004 | 2.102 | 2.156 | 2.102 | 2.155 | 1,932 | -0.03(-1.42%) |
Jun 04, 2004 | 2.108 | 2.210 | 2.108 | 2.186 | 42,138 | -0.08(-3.32%) |
Jun 03, 2004 | 2.261 | 2.263 | 2.254 | 2.261 | 15,850 | -0.01(-0.23%) |
Jun 02, 2004 | 2.231 | 2.266 | 2.213 | 2.266 | 5,798 | +0.05(+2.22%) |
Jun 01, 2004 | 2.225 | 2.250 | 2.214 | 2.217 | 14,690 | -0.02(-0.70%) |
May 28, 2004 | 2.262 | 2.262 | 2.232 | 2.232 | 5,798 | -0.03(-1.32%) |
May 27, 2004 | 2.263 | 2.265 | 2.262 | 2.262 | 4,639 | -0.01(-0.34%) |
May 26, 2004 | 2.271 | 2.271 | 2.270 | 2.270 | 773 | +0.03(+1.15%) |
May 25, 2004 | 2.263 | 2.267 | 2.244 | 2.244 | 5,412 | -0.02(-0.86%) |
May 24, 2004 | 2.266 | 2.266 | 2.263 | 2.263 | 3,092 | -0.02(-0.68%) |
May 21, 2004 | 2.280 | 2.305 | 2.183 | 2.279 | 61,082 | +0.11(+4.88%) |
May 20, 2004 | 2.108 | 2.173 | 2.082 | 2.173 | 32,860 | +0.06(+2.82%) |
May 19, 2004 | 2.101 | 2.113 | 2.089 | 2.113 | 3,479 | +0.01(+0.55%) |
May 18, 2004 | 2.107 | 2.121 | 2.080 | 2.102 | 18,943 | -0.01(-0.61%) |
May 17, 2004 | 2.106 | 2.166 | 2.106 | 2.115 | 16,236 | -0.03(-1.21%) |
May 14, 2004 | 2.097 | 2.160 | 2.089 | 2.140 | 27,448 | -0.05(-2.24%) |
May 13, 2004 | 2.186 | 2.222 | 2.186 | 2.190 | 18,943 | -0.01(-0.35%) |
May 12, 2004 | 2.241 | 2.241 | 2.197 | 2.197 | 17,396 | -0.06(-2.64%) |
May 11, 2004 | 2.257 | 2.257 | 2.257 | 2.257 | 1,932 | -0.01(-0.51%) |
May 10, 2004 | 2.283 | 2.296 | 2.249 | 2.269 | 28,994 | -0.08(-3.57%) |
May 07, 2004 | 2.359 | 2.362 | 2.344 | 2.352 | 9,664 | -0.00(-0.17%) |
May 06, 2004 | 2.393 | 2.437 | 2.341 | 2.356 | 33,247 | -0.08(-3.34%) |
May 05, 2004 | 2.437 | 2.438 | 2.437 | 2.438 | 1,932 | +0.00(+0.05%) |
May 04, 2004 | 2.444 | 2.444 | 2.425 | 2.437 | 4,639 | -0.01(-0.37%) |
May 03, 2004 | 2.456 | 2.457 | 2.446 | 2.446 | 11,597 | -0.01(-0.31%) |
Apr 30, 2004 | 2.456 | 2.456 | 2.453 | 2.453 | 4,252 | +0.01(+0.36%) |
Apr 29, 2004 | 2.445 | 2.456 | 2.444 | 2.444 | 8,891 | +0.01(+0.29%) |
Apr 28, 2004 | 2.425 | 2.457 | 2.425 | 2.437 | 11,984 | -0.01(-0.29%) |
Apr 27, 2004 | 2.425 | 2.444 | 2.425 | 2.444 | 2,706 | -0.01(-0.47%) |
Apr 26, 2004 | 2.425 | 2.456 | 2.425 | 2.456 | 773 | +0.03(+1.12%) |
Apr 23, 2004 | 2.431 | 2.457 | 2.426 | 2.429 | 11,597 | -0.00(-0.16%) |
Apr 22, 2004 | 2.456 | 2.456 | 2.431 | 2.433 | 13,917 | +0.01(+0.32%) |
Apr 21, 2004 | 2.456 | 2.457 | 2.425 | 2.425 | 35,180 | -0.03(-1.11%) |
Apr 20, 2004 | 2.444 | 2.456 | 2.444 | 2.452 | 6,185 | +0.01(+0.32%) |
Apr 19, 2004 | 2.469 | 2.469 | 2.444 | 2.444 | 8,891 | -0.05(-1.92%) |
Apr 16, 2004 | 2.451 | 2.494 | 2.451 | 2.492 | 13,144 | +0.01(+0.47%) |
Apr 15, 2004 | 2.554 | 2.554 | 2.477 | 2.481 | 29,767 | -0.05(-1.89%) |
Apr 14, 2004 | 2.517 | 2.541 | 2.513 | 2.528 | 18,169 | +0.01(+0.21%) |
Apr 13, 2004 | 2.478 | 2.523 | 2.477 | 2.523 | 35,180 | +0.00(+0.15%) |
Apr 12, 2004 | 2.490 | 2.519 | 2.490 | 2.519 | 5,025 | +0.01(+0.57%) |
Apr 08, 2004 | 2.510 | 2.510 | 2.477 | 2.505 | 8,891 | +0.05(+1.95%) |
Apr 07, 2004 | 2.522 | 2.523 | 2.457 | 2.457 | 5,412 | -0.08(-2.96%) |
Apr 06, 2004 | 2.522 | 2.534 | 2.522 | 2.532 | 7,731 | +0.02(+0.67%) |
Apr 05, 2004 | 2.491 | 2.516 | 2.491 | 2.516 | 2,706 | +0.01(+0.31%) |
Apr 02, 2004 | 2.503 | 2.518 | 2.477 | 2.508 | 4,639 | +0.01(+0.26%) |
Apr 01, 2004 | 2.431 | 2.501 | 2.431 | 2.501 | 4,639 | +0.07(+2.87%) |
Mar 31, 2004 | 2.433 | 2.433 | 2.431 | 2.431 | 6,185 | +0.01(+0.27%) |
Mar 30, 2004 | 2.425 | 2.425 | 2.425 | 2.425 | 773 | -0.06(-2.29%) |
Mar 29, 2004 | 2.482 | 2.482 | 2.482 | 2.482 | 2,319 | +0.01(+0.52%) |
Mar 26, 2004 | 2.472 | 2.480 | 2.457 | 2.469 | 20,489 | -0.00(-0.05%) |
Mar 25, 2004 | 2.518 | 2.554 | 2.465 | 2.470 | 33,633 | -0.05(-1.95%) |
Mar 24, 2004 | 2.587 | 2.587 | 2.519 | 2.519 | 10,051 | -0.03(-1.07%) |
Mar 23, 2004 | 2.521 | 2.547 | 2.519 | 2.547 | 5,798 | +0.03(+1.03%) |
Mar 22, 2004 | 2.536 | 2.574 | 2.521 | 2.521 | 18,556 | -0.04(-1.57%) |
Mar 19, 2004 | 2.587 | 2.587 | 2.521 | 2.561 | 15,850 | -0.01(-0.30%) |
Mar 18, 2004 | 2.572 | 2.576 | 2.519 | 2.569 | 9,278 | +0.01(+0.30%) |
Mar 17, 2004 | 2.587 | 2.587 | 2.528 | 2.561 | 32,087 | +0.04(+1.59%) |
Mar 16, 2004 | 2.522 | 2.523 | 2.521 | 2.521 | 11,984 | -0.04(-1.41%) |
Mar 15, 2004 | 2.587 | 2.587 | 2.557 | 2.557 | 1,546 | +0.04(+1.63%) |
Mar 12, 2004 | 2.587 | 2.587 | 2.503 | 2.516 | 13,917 | -0.03(-1.01%) |
Mar 11, 2004 | 2.522 | 2.543 | 2.522 | 2.541 | 6,185 | -0.01(-0.46%) |
Mar 10, 2004 | 2.562 | 2.563 | 2.553 | 2.553 | 6,958 | -0.03(-1.25%) |
Mar 09, 2004 | 2.580 | 2.587 | 2.550 | 2.585 | 31,314 | +0.03(+1.11%) |
Mar 08, 2004 | 2.549 | 2.557 | 2.549 | 2.557 | 4,252 | +0.01(+0.51%) |
Mar 05, 2004 | 2.522 | 2.583 | 2.522 | 2.544 | 95,875 | -0.02(-0.66%) |
Mar 04, 2004 | 2.522 | 2.580 | 2.522 | 2.561 | 51,803 | +0.01(+0.30%) |
Mar 03, 2004 | 2.541 | 2.554 | 2.541 | 2.553 | 15,077 | +0.01(+0.36%) |
Mar 02, 2004 | 2.523 | 2.547 | 2.523 | 2.544 | 28,994 | +0.02(+0.82%) |
Mar 01, 2004 | 2.522 | 2.523 | 2.499 | 2.523 | 40,592 | +0.00(+0.11%) |
Feb 27, 2004 | 2.554 | 2.554 | 2.495 | 2.521 | 11,211 | +0.00(+0.05%) |
Feb 26, 2004 | 2.503 | 2.521 | 2.441 | 2.519 | 67,267 | +0.02(+0.67%) |
Feb 25, 2004 | 2.490 | 2.503 | 2.477 | 2.503 | 21,262 | +0.03(+1.04%) |
Feb 24, 2004 | 2.477 | 2.496 | 2.477 | 2.477 | 6,958 | +0.00(+0.00%) |
Feb 23, 2004 | 2.554 | 2.554 | 2.475 | 2.477 | 17,783 | -0.01(-0.52%) |
Feb 20, 2004 | 2.554 | 2.554 | 2.477 | 2.490 | 8,505 | -0.03(-1.38%) |
Feb 19, 2004 | 2.522 | 2.541 | 2.490 | 2.524 | 51,030 | -0.01(-0.52%) |
Feb 18, 2004 | 2.522 | 2.538 | 2.509 | 2.538 | 8,118 | +0.01(+0.51%) |
Feb 17, 2004 | 2.522 | 2.526 | 2.512 | 2.525 | 18,556 | -0.00(-0.15%) |
Feb 13, 2004 | 2.554 | 2.554 | 2.490 | 2.528 | 34,020 | -0.02(-0.81%) |
Feb 12, 2004 | 2.522 | 2.549 | 2.522 | 2.549 | 9,278 | +0.03(+1.34%) |
Feb 11, 2004 | 2.509 | 2.522 | 2.509 | 2.516 | 63,401 | -0.03(-1.24%) |
Feb 10, 2004 | 2.474 | 2.554 | 2.473 | 2.547 | 61,468 | +0.07(+2.68%) |
Feb 09, 2004 | 2.490 | 2.490 | 2.469 | 2.481 | 15,850 | +0.02(+0.95%) |
Feb 06, 2004 | 2.393 | 2.532 | 2.393 | 2.457 | 8,118 | -0.03(-1.04%) |
Feb 05, 2004 | 2.429 | 2.532 | 2.429 | 2.483 | 84,277 | +0.08(+3.34%) |
Feb 04, 2004 | 2.404 | 2.415 | 2.367 | 2.403 | 13,530 | +0.01(+0.44%) |
Feb 03, 2004 | 2.334 | 2.430 | 2.334 | 2.393 | 15,463 | +0.06(+2.37%) |