Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 1.578 | 1.578 | 1.578 | 1.578 | 4,209 | +0.00(+0.00%) |
Feb 25, 2005 | 1.656 | 1.665 | 1.578 | 1.578 | 1,334 | -0.10(-5.81%) |
Feb 24, 2005 | 1.675 | 1.685 | 1.675 | 1.675 | 4,476 | +0.01(+0.53%) |
Feb 23, 2005 | 1.666 | 1.666 | 1.666 | 1.666 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 1.743 | 1.743 | 1.666 | 1.666 | 3,336 | -0.04(-2.23%) |
Feb 18, 2005 | 1.627 | 1.704 | 1.611 | 1.704 | 3,593 | +0.05(+2.94%) |
Feb 17, 2005 | 1.656 | 1.656 | 1.656 | 1.656 | 4,476 | -0.06(-3.41%) |
Feb 16, 2005 | 1.646 | 1.724 | 1.627 | 1.714 | 3,388 | +0.09(+5.39%) |
Feb 15, 2005 | 1.568 | 1.646 | 1.568 | 1.627 | 9,316 | +0.02(+1.21%) |
Feb 14, 2005 | 1.607 | 1.630 | 1.607 | 1.607 | 4,057 | -0.02(-1.20%) |
Feb 11, 2005 | 1.714 | 1.714 | 1.588 | 1.627 | 12,370 | +0.02(+1.21%) |
Feb 10, 2005 | 1.588 | 1.636 | 1.558 | 1.607 | 7,969 | +0.05(+3.13%) |
Feb 09, 2005 | 1.617 | 1.617 | 1.558 | 1.558 | 3,044 | -0.04(-2.44%) |
Feb 08, 2005 | 1.646 | 1.685 | 1.588 | 1.597 | 5,852 | -0.06(-3.53%) |
Feb 07, 2005 | 1.704 | 1.704 | 1.627 | 1.656 | 23,997 | -0.10(-5.50%) |
Feb 04, 2005 | 1.928 | 1.928 | 1.685 | 1.752 | 6,516 | +0.03(+1.64%) |
Feb 03, 2005 | 1.880 | 1.997 | 1.704 | 1.724 | 22,610 | -0.19(-10.15%) |
Feb 02, 2005 | 1.782 | 2.026 | 1.676 | 1.919 | 34,975 | +0.17(+9.44%) |
Feb 01, 2005 | 1.899 | 2.688 | 1.665 | 1.753 | 410,676 | -0.04(-2.12%) |
Jan 31, 2005 | 1.529 | 1.802 | 1.529 | 1.791 | 41,530 | +0.31(+20.99%) |
Jan 28, 2005 | 1.480 | 1.490 | 1.480 | 1.480 | 4,825 | +0.00(+0.00%) |
Jan 27, 2005 | 1.539 | 1.558 | 1.461 | 1.480 | 32,184 | -0.08(-5.00%) |
Jan 26, 2005 | 1.607 | 1.607 | 1.549 | 1.558 | 9,014 | -0.05(-3.03%) |
Jan 25, 2005 | 1.558 | 1.636 | 1.558 | 1.607 | 8,727 | +0.01(+0.61%) |
Jan 24, 2005 | 1.588 | 1.646 | 1.558 | 1.597 | 18,026 | -0.01(-0.61%) |
Jan 21, 2005 | 1.568 | 1.685 | 1.539 | 1.607 | 16,335 | -0.05(-2.94%) |
Jan 20, 2005 | 1.704 | 1.705 | 1.617 | 1.656 | 6,663 | -0.07(-3.95%) |
Jan 19, 2005 | 1.870 | 1.870 | 1.636 | 1.724 | 30,144 | -0.10(-5.35%) |
Jan 18, 2005 | 2.045 | 2.094 | 1.704 | 1.821 | 45,322 | -0.21(-10.53%) |
Jan 14, 2005 | 1.977 | 2.094 | 1.977 | 2.036 | 41,356 | +0.06(+2.96%) |
Jan 13, 2005 | 2.094 | 2.308 | 1.948 | 1.977 | 46,123 | -0.17(-7.73%) |
Jan 12, 2005 | 2.435 | 2.678 | 2.143 | 2.143 | 62,542 | -0.24(-10.20%) |
Jan 11, 2005 | 2.912 | 3.068 | 2.152 | 2.386 | 209,821 | -0.39(-14.04%) |
Jan 10, 2005 | 2.727 | 3.019 | 2.581 | 2.776 | 285,455 | +0.36(+14.92%) |
Jan 07, 2005 | 2.094 | 2.795 | 2.094 | 2.415 | 249,633 | +0.33(+15.89%) |
Jan 06, 2005 | 1.890 | 2.279 | 1.763 | 2.084 | 90,146 | +0.29(+16.43%) |
Jan 05, 2005 | 1.558 | 1.899 | 1.558 | 1.790 | 13,475 | +0.18(+11.39%) |
Jan 04, 2005 | 1.987 | 1.987 | 1.607 | 1.607 | 28,953 | -0.18(-9.84%) |
Jan 03, 2005 | 1.539 | 2.123 | 1.480 | 1.782 | 124,845 | +0.37(+26.21%) |
Dec 31, 2004 | 1.462 | 1.462 | 1.412 | 1.412 | 8,304 | -0.01(-0.68%) |
Dec 30, 2004 | 1.461 | 1.461 | 1.412 | 1.422 | 1,950 | -0.02(-1.35%) |
Dec 29, 2004 | 1.393 | 1.539 | 1.393 | 1.441 | 12,525 | +0.03(+2.00%) |
Dec 28, 2004 | 1.412 | 1.413 | 1.403 | 1.413 | 2,258 | +0.01(+0.76%) |
Dec 27, 2004 | 1.383 | 1.461 | 1.383 | 1.403 | 9,959 | -0.04(-2.70%) |
Dec 23, 2004 | 1.412 | 1.578 | 1.373 | 1.441 | 16,324 | -0.17(-10.30%) |
Dec 22, 2004 | 1.539 | 1.636 | 1.539 | 1.607 | 17,043 | -0.03(-1.79%) |
Dec 21, 2004 | 1.334 | 1.724 | 1.334 | 1.636 | 66,839 | +0.29(+21.74%) |
Dec 20, 2004 | 1.431 | 1.431 | 1.227 | 1.344 | 8,727 | +0.03(+2.22%) |
Dec 17, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 4,825 | -0.02(-1.46%) |
Dec 16, 2004 | 1.343 | 1.383 | 1.315 | 1.334 | 2,977 | -0.03(-2.14%) |
Dec 15, 2004 | 1.325 | 1.364 | 1.325 | 1.364 | 4,928 | +0.04(+2.94%) |
Dec 14, 2004 | 1.461 | 1.461 | 1.295 | 1.325 | 5,646 | -0.02(-1.45%) |
Dec 13, 2004 | 1.403 | 1.403 | 1.325 | 1.344 | 5,852 | -0.06(-4.17%) |
Dec 10, 2004 | 1.403 | 1.403 | 1.403 | 1.403 | 102 | +0.04(+2.86%) |
Dec 09, 2004 | 1.295 | 1.393 | 1.295 | 1.364 | 8,213 | +0.00(+0.00%) |
Dec 08, 2004 | 1.364 | 1.364 | 1.364 | 1.364 | 4,517 | -0.01(-0.99%) |
Dec 07, 2004 | 1.432 | 1.549 | 1.364 | 1.377 | 15,400 | -0.02(-1.12%) |
Dec 06, 2004 | 1.510 | 1.510 | 1.383 | 1.393 | 2,669 | -0.03(-2.05%) |
Dec 03, 2004 | 1.373 | 1.597 | 1.373 | 1.422 | 12,936 | +0.05(+3.55%) |
Dec 02, 2004 | 1.412 | 1.461 | 1.364 | 1.373 | 6,776 | +0.01(+0.71%) |
Dec 01, 2004 | 1.539 | 1.539 | 1.364 | 1.364 | 2,156 | -0.08(-5.41%) |
Nov 30, 2004 | 1.511 | 1.511 | 1.432 | 1.441 | 3,593 | -0.02(-1.33%) |
Nov 29, 2004 | 1.276 | 1.558 | 1.276 | 1.461 | 15,708 | -0.02(-1.32%) |
Nov 26, 2004 | 1.480 | 1.480 | 1.480 | 1.480 | 616 | -0.08(-5.00%) |
Nov 24, 2004 | 1.510 | 1.627 | 1.461 | 1.558 | 8,316 | +0.05(+3.23%) |
Nov 23, 2004 | 1.510 | 1.510 | 1.479 | 1.510 | 9,343 | -0.06(-3.73%) |
Nov 22, 2004 | 1.461 | 1.578 | 1.364 | 1.568 | 16,119 | +0.01(+0.63%) |
Nov 19, 2004 | 1.412 | 1.597 | 1.364 | 1.558 | 13,347 | +0.11(+7.38%) |
Nov 18, 2004 | 1.432 | 1.529 | 1.422 | 1.451 | 3,798 | -0.03(-1.97%) |
Nov 17, 2004 | 1.645 | 1.645 | 1.461 | 1.480 | 7,187 | -0.08(-5.00%) |
Nov 16, 2004 | 1.831 | 1.831 | 1.558 | 1.558 | 9,445 | +0.02(+1.27%) |
Nov 15, 2004 | 1.656 | 1.656 | 1.490 | 1.539 | 13,758 | -0.16(-9.20%) |
Nov 12, 2004 | 1.742 | 1.851 | 1.665 | 1.695 | 4,620 | -0.02(-1.14%) |
Nov 11, 2004 | 1.890 | 1.890 | 1.607 | 1.714 | 27,824 | -0.13(-6.88%) |
Nov 10, 2004 | 1.451 | 2.338 | 1.451 | 1.841 | 126,183 | +0.38(+26.00%) |
Nov 09, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 7,495 | -0.02(-1.32%) |
Nov 08, 2004 | 1.334 | 1.480 | 1.334 | 1.480 | 7,187 | +0.07(+4.83%) |
Nov 05, 2004 | 1.412 | 1.480 | 1.373 | 1.412 | 6,981 | -0.02(-1.36%) |
Nov 04, 2004 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 1.490 | 1.490 | 1.422 | 1.432 | 7,700 | -0.03(-2.00%) |
Nov 02, 2004 | 1.383 | 1.480 | 1.296 | 1.461 | 6,262 | +0.07(+4.90%) |
Nov 01, 2004 | 1.354 | 1.403 | 1.344 | 1.393 | 4,722 | +0.08(+5.93%) |
Oct 29, 2004 | 1.344 | 1.344 | 1.315 | 1.315 | 3,388 | +0.00(+0.00%) |
Oct 28, 2004 | 1.315 | 1.315 | 1.315 | 1.315 | 4,517 | -0.03(-2.17%) |
Oct 27, 2004 | 1.266 | 1.344 | 1.266 | 1.344 | 6,981 | +0.08(+6.15%) |
Oct 26, 2004 | 1.266 | 1.266 | 1.227 | 1.266 | 1,334 | +0.05(+4.00%) |
Oct 25, 2004 | 1.266 | 1.286 | 1.217 | 1.217 | 8,008 | -0.09(-6.79%) |
Oct 22, 2004 | 1.432 | 1.441 | 1.276 | 1.306 | 19,302 | -0.15(-10.60%) |
Oct 21, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.461 | 1.461 | 1.461 | 1.461 | 1,129 | +0.00(+0.00%) |
Oct 19, 2004 | 1.480 | 1.480 | 1.461 | 1.461 | 308 | +0.00(+0.00%) |
Oct 18, 2004 | 1.461 | 1.471 | 1.461 | 1.461 | 5,544 | +0.04(+2.74%) |
Oct 15, 2004 | 1.412 | 1.422 | 1.364 | 1.422 | 2,156 | -0.03(-2.01%) |
Oct 14, 2004 | 1.461 | 1.461 | 1.364 | 1.451 | 1,129 | -0.02(-1.32%) |
Oct 13, 2004 | 1.472 | 1.472 | 1.471 | 1.471 | 308 | -0.03(-1.95%) |
Oct 12, 2004 | 1.510 | 1.510 | 1.500 | 1.500 | 821 | -0.02(-1.28%) |
Oct 11, 2004 | 1.510 | 1.519 | 1.510 | 1.519 | 1,129 | +0.03(+1.96%) |
Oct 08, 2004 | 1.480 | 1.490 | 1.480 | 1.490 | 2,258 | +0.01(+0.66%) |
Oct 07, 2004 | 1.539 | 1.539 | 1.480 | 1.480 | 2,156 | +0.04(+2.70%) |
Oct 06, 2004 | 1.451 | 1.461 | 1.412 | 1.441 | 924 | +0.02(+1.37%) |
Oct 05, 2004 | 1.451 | 1.451 | 1.393 | 1.422 | 2,566 | -0.02(-1.28%) |
Oct 04, 2004 | 1.365 | 1.441 | 1.365 | 1.441 | 1,232 | +0.08(+5.64%) |
Oct 01, 2004 | 1.421 | 1.422 | 1.364 | 1.364 | 7,289 | -0.04(-2.78%) |
Sep 30, 2004 | 1.471 | 1.471 | 1.393 | 1.403 | 1,026 | -0.06(-4.00%) |
Sep 29, 2004 | 1.364 | 1.461 | 1.364 | 1.461 | 2,464 | +0.05(+3.45%) |
Sep 28, 2004 | 1.411 | 1.421 | 1.373 | 1.412 | 3,798 | -0.04(-2.75%) |
Sep 27, 2004 | 1.471 | 1.472 | 1.364 | 1.452 | 1,848 | -0.10(-6.23%) |
Sep 24, 2004 | 1.549 | 1.549 | 1.549 | 1.549 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 1.549 | 1.549 | 1.549 | 1.549 | 3,285 | +0.05(+3.25%) |
Sep 22, 2004 | 1.714 | 1.714 | 1.500 | 1.500 | 4,004 | +0.12(+8.45%) |
Sep 21, 2004 | 1.510 | 1.529 | 1.374 | 1.383 | 18,891 | -0.08(-5.33%) |
Sep 20, 2004 | 1.461 | 1.510 | 1.334 | 1.461 | 10,985 | -0.09(-5.66%) |
Sep 17, 2004 | 1.509 | 1.549 | 1.509 | 1.549 | 3,490 | +0.09(+6.00%) |
Sep 16, 2004 | 1.461 | 1.489 | 1.450 | 1.461 | 5,544 | -0.04(-2.34%) |
Sep 15, 2004 | 1.461 | 1.510 | 1.461 | 1.496 | 2,361 | +0.07(+5.21%) |
Sep 14, 2004 | 1.432 | 1.480 | 1.422 | 1.422 | 3,182 | +0.06(+4.29%) |
Sep 13, 2004 | 1.441 | 1.480 | 1.286 | 1.364 | 13,039 | -0.10(-6.67%) |
Sep 10, 2004 | 1.558 | 1.578 | 1.364 | 1.461 | 27,618 | -0.10(-6.25%) |
Sep 09, 2004 | 1.558 | 1.646 | 1.558 | 1.558 | 10,883 | +0.05(+3.16%) |
Sep 08, 2004 | 1.511 | 1.511 | 1.511 | 1.511 | 102 | +0.00(+0.00%) |
Sep 07, 2004 | 1.520 | 1.521 | 1.511 | 1.511 | 718 | -0.05(-3.06%) |
Sep 03, 2004 | 1.558 | 1.558 | 1.558 | 1.558 | 308 | +0.00(+0.00%) |
Sep 02, 2004 | 1.557 | 1.608 | 1.557 | 1.558 | 3,080 | -0.03(-1.90%) |
Sep 01, 2004 | 1.646 | 1.646 | 1.538 | 1.589 | 5,544 | +0.08(+5.23%) |
Aug 31, 2004 | 1.510 | 1.510 | 1.510 | 1.510 | 2,156 | -0.05(-3.13%) |
Aug 30, 2004 | 1.578 | 1.636 | 1.558 | 1.558 | 12,628 | -0.02(-1.23%) |
Aug 27, 2004 | 1.597 | 1.597 | 1.393 | 1.578 | 15,298 | +0.21(+15.63%) |
Aug 26, 2004 | 1.500 | 1.500 | 1.334 | 1.365 | 9,343 | -0.12(-7.83%) |
Aug 25, 2004 | 1.558 | 1.558 | 1.373 | 1.480 | 12,731 | -0.05(-3.18%) |
Aug 24, 2004 | 1.704 | 1.704 | 1.422 | 1.529 | 26,386 | -0.18(-10.29%) |
Aug 23, 2004 | 1.851 | 1.851 | 1.704 | 1.704 | 8,624 | -0.11(-5.91%) |
Aug 20, 2004 | 1.792 | 1.890 | 1.792 | 1.812 | 6,673 | -0.08(-4.07%) |
Aug 19, 2004 | 1.909 | 1.909 | 1.714 | 1.889 | 2,156 | -0.02(-1.02%) |
Aug 18, 2004 | 1.724 | 1.919 | 1.724 | 1.908 | 4,722 | +0.11(+5.89%) |
Aug 17, 2004 | 1.948 | 1.948 | 1.588 | 1.802 | 32,239 | -0.15(-7.50%) |
Aug 16, 2004 | 1.948 | 1.948 | 1.948 | 1.948 | 308 | -0.03(-1.48%) |
Aug 13, 2004 | 1.977 | 2.026 | 1.977 | 1.977 | 6,879 | -0.01(-0.49%) |
Aug 12, 2004 | 1.987 | 1.987 | 1.987 | 1.987 | 410 | +0.00(+0.00%) |
Aug 11, 2004 | 2.006 | 2.006 | 1.987 | 1.987 | 1,540 | -0.02(-0.97%) |
Aug 10, 2004 | 2.094 | 2.094 | 2.006 | 2.006 | 1,642 | +0.06(+3.00%) |
Aug 09, 2004 | 1.967 | 1.967 | 1.899 | 1.948 | 13,347 | +0.00(+0.00%) |
Aug 06, 2004 | 2.075 | 2.075 | 1.948 | 1.948 | 718 | -0.03(-1.48%) |
Aug 05, 2004 | 1.977 | 1.977 | 1.977 | 1.977 | 1,745 | +0.00(+0.00%) |
Aug 04, 2004 | 1.987 | 2.055 | 1.977 | 1.977 | 2,772 | -0.01(-0.49%) |
Aug 03, 2004 | 1.997 | 2.094 | 1.987 | 1.987 | 8,419 | +0.11(+5.70%) |
Aug 02, 2004 | 1.851 | 1.997 | 1.851 | 1.880 | 3,080 | +0.03(+1.58%) |
Jul 30, 2004 | 1.870 | 1.997 | 1.829 | 1.851 | 5,030 | -0.02(-1.04%) |
Jul 29, 2004 | 1.928 | 1.948 | 1.821 | 1.870 | 9,137 | -0.10(-4.95%) |
Jul 28, 2004 | 1.987 | 2.036 | 1.948 | 1.967 | 8,624 | +0.01(+0.50%) |
Jul 27, 2004 | 2.133 | 2.143 | 1.928 | 1.958 | 15,811 | -0.12(-5.63%) |
Jul 26, 2004 | 2.123 | 2.143 | 2.075 | 2.075 | 3,798 | +0.01(+0.47%) |
Jul 23, 2004 | 2.075 | 2.114 | 2.026 | 2.065 | 8,521 | -0.01(-0.52%) |
Jul 22, 2004 | 2.065 | 2.094 | 2.045 | 2.076 | 6,365 | +0.03(+1.48%) |
Jul 21, 2004 | 2.133 | 2.162 | 1.948 | 2.045 | 20,945 | -0.09(-4.11%) |
Jul 20, 2004 | 2.162 | 2.162 | 1.967 | 2.133 | 61,705 | -0.09(-3.95%) |
Jul 19, 2004 | 2.250 | 2.357 | 2.075 | 2.221 | 37,680 | -0.03(-1.30%) |
Jul 16, 2004 | 2.328 | 2.406 | 2.250 | 2.250 | 4,722 | -0.22(-9.02%) |
Jul 15, 2004 | 2.532 | 2.532 | 2.318 | 2.473 | 11,704 | +0.05(+1.97%) |
Jul 14, 2004 | 2.610 | 2.678 | 2.299 | 2.425 | 37,064 | +0.01(+0.40%) |
Jul 13, 2004 | 2.863 | 2.863 | 2.308 | 2.415 | 12,320 | -0.10(-3.88%) |
Jul 12, 2004 | 2.990 | 3.000 | 2.386 | 2.513 | 74,539 | -0.14(-5.15%) |
Jul 09, 2004 | 2.143 | 3.068 | 2.143 | 2.649 | 222,285 | +0.51(+23.64%) |
Jul 08, 2004 | 2.289 | 2.289 | 2.114 | 2.143 | 27,824 | -0.11(-4.76%) |
Jul 07, 2004 | 2.191 | 2.532 | 2.114 | 2.250 | 73,821 | +0.12(+5.48%) |
Jul 06, 2004 | 2.143 | 2.152 | 2.114 | 2.133 | 15,092 | -0.02(-0.90%) |
Jul 02, 2004 | 2.143 | 2.152 | 2.143 | 2.152 | 1,129 | +0.02(+0.91%) |
Jul 01, 2004 | 2.182 | 2.201 | 2.114 | 2.133 | 3,285 | +0.04(+1.86%) |
Jun 30, 2004 | 2.094 | 2.094 | 2.094 | 2.094 | 513 | -0.04(-1.83%) |
Jun 29, 2004 | 2.221 | 2.299 | 2.123 | 2.133 | 13,244 | -0.09(-3.95%) |
Jun 28, 2004 | 2.260 | 2.318 | 2.191 | 2.221 | 11,499 | -0.09(-3.76%) |
Jun 25, 2004 | 2.425 | 2.425 | 2.307 | 2.307 | 1,540 | +0.05(+2.11%) |
Jun 24, 2004 | 2.250 | 2.269 | 2.250 | 2.260 | 6,057 | +0.01(+0.43%) |
Jun 23, 2004 | 2.318 | 2.318 | 2.250 | 2.250 | 1,848 | +0.00(+0.00%) |
Jun 22, 2004 | 2.523 | 2.523 | 2.250 | 2.250 | 24,846 | -0.08(-3.35%) |
Jun 21, 2004 | 2.230 | 2.523 | 2.152 | 2.328 | 78,030 | +0.19(+9.13%) |
Jun 18, 2004 | 2.055 | 2.191 | 2.055 | 2.133 | 11,293 | +0.07(+3.30%) |
Jun 17, 2004 | 1.958 | 2.133 | 1.958 | 2.065 | 10,267 | +0.04(+1.92%) |
Jun 16, 2004 | 2.026 | 2.026 | 2.026 | 2.026 | 7,803 | +0.00(+0.00%) |
Jun 15, 2004 | 2.006 | 2.065 | 1.997 | 2.026 | 16,940 | -0.01(-0.48%) |
Jun 14, 2004 | 2.094 | 2.094 | 2.036 | 2.036 | 31,520 | -0.04(-1.83%) |
Jun 10, 2004 | 2.143 | 2.182 | 1.958 | 2.074 | 13,450 | -0.13(-5.80%) |
Jun 09, 2004 | 2.211 | 2.260 | 2.201 | 2.201 | 4,722 | +0.06(+2.73%) |
Jun 08, 2004 | 2.143 | 2.172 | 2.123 | 2.143 | 15,298 | -0.08(-3.51%) |
Jun 07, 2004 | 2.308 | 2.308 | 2.104 | 2.221 | 9,959 | +0.03(+1.33%) |
Jun 04, 2004 | 2.104 | 2.191 | 2.104 | 2.191 | 6,776 | +0.04(+1.81%) |
Jun 03, 2004 | 2.338 | 2.338 | 2.152 | 2.152 | 6,879 | -0.14(-5.96%) |
Jun 02, 2004 | 2.278 | 2.308 | 2.240 | 2.289 | 7,495 | +0.13(+5.86%) |
Jun 01, 2004 | 2.308 | 2.357 | 2.104 | 2.162 | 21,663 | -0.19(-8.26%) |
May 28, 2004 | 2.260 | 2.357 | 2.260 | 2.357 | 7,392 | -0.05(-2.02%) |
May 27, 2004 | 2.541 | 2.542 | 2.299 | 2.406 | 13,450 | -0.10(-3.89%) |
May 26, 2004 | 2.531 | 2.562 | 2.474 | 2.503 | 10,369 | +0.02(+0.78%) |
May 25, 2004 | 2.542 | 2.542 | 2.367 | 2.484 | 35,421 | -0.10(-3.77%) |
May 24, 2004 | 2.542 | 2.610 | 2.532 | 2.581 | 24,435 | -0.01(-0.38%) |
May 21, 2004 | 2.562 | 2.708 | 2.532 | 2.591 | 22,279 | +0.00(+0.00%) |
May 20, 2004 | 2.912 | 2.912 | 2.532 | 2.591 | 126,491 | -0.23(-8.28%) |
May 19, 2004 | 3.954 | 3.974 | 2.776 | 2.825 | 289,329 | +0.88(+45.00%) |
May 14, 2004 | 2.005 | 2.036 | 1.938 | 1.948 | 22,485 | -0.06(-2.91%) |
May 13, 2004 | 2.006 | 2.006 | 1.997 | 2.006 | 410 | -0.03(-1.44%) |
May 12, 2004 | 1.899 | 2.036 | 1.890 | 2.036 | 3,901 | +0.05(+2.45%) |
May 11, 2004 | 1.899 | 2.016 | 1.899 | 1.987 | 1,232 | +0.08(+4.08%) |
May 10, 2004 | 2.006 | 2.026 | 1.841 | 1.909 | 4,414 | -0.14(-6.67%) |
May 07, 2004 | 2.036 | 2.084 | 1.831 | 2.045 | 3,388 | +0.00(+0.00%) |
May 06, 2004 | 2.045 | 2.045 | 2.045 | 2.045 | 102 | -0.10(-4.55%) |
May 05, 2004 | 2.065 | 2.143 | 1.578 | 2.143 | 5,646 | +0.03(+1.38%) |
May 04, 2004 | 2.114 | 2.114 | 2.114 | 2.114 | 410 | +0.07(+3.33%) |
May 03, 2004 | 2.045 | 2.045 | 2.045 | 2.045 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 2.104 | 2.104 | 2.045 | 2.045 | 2,053 | -0.09(-4.11%) |
Apr 29, 2004 | 2.133 | 2.133 | 2.133 | 2.133 | 924 | -0.01(-0.45%) |
Apr 28, 2004 | 2.143 | 2.143 | 2.133 | 2.143 | 4,928 | -0.01(-0.45%) |
Apr 27, 2004 | 2.240 | 2.240 | 2.133 | 2.152 | 2,464 | +0.02(+0.91%) |
Apr 26, 2004 | 2.114 | 2.172 | 2.094 | 2.133 | 5,954 | -0.02(-0.90%) |
Apr 23, 2004 | 2.191 | 2.191 | 2.065 | 2.152 | 26,797 | -0.18(-7.53%) |
Apr 22, 2004 | 2.328 | 2.328 | 2.318 | 2.328 | 1,540 | +0.11(+4.82%) |
Apr 21, 2004 | 2.221 | 2.221 | 2.221 | 2.221 | 2,053 | +0.00(+0.00%) |
Apr 20, 2004 | 2.240 | 2.240 | 2.172 | 2.221 | 1,745 | -0.03(-1.30%) |
Apr 19, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 2.104 | 2.289 | 2.104 | 2.250 | 6,776 | +0.11(+4.95%) |
Apr 15, 2004 | 2.260 | 2.377 | 2.075 | 2.144 | 14,374 | -0.24(-10.16%) |
Apr 14, 2004 | 2.333 | 2.386 | 2.333 | 2.386 | 1,232 | +0.01(+0.41%) |
Apr 13, 2004 | 2.503 | 2.503 | 2.338 | 2.377 | 11,088 | -0.13(-5.06%) |
Apr 12, 2004 | 2.065 | 2.581 | 2.055 | 2.503 | 18,686 | -0.21(-7.89%) |
Apr 08, 2004 | 2.727 | 2.727 | 2.698 | 2.717 | 4,004 | -0.18(-6.06%) |
Apr 07, 2004 | 2.893 | 2.893 | 2.893 | 2.893 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 2.893 | 2.893 | 2.893 | 2.893 | 308 | +0.19(+7.22%) |
Apr 05, 2004 | 2.698 | 2.698 | 2.698 | 2.698 | 102 | +0.00(+0.00%) |
Apr 02, 2004 | 3.165 | 3.165 | 2.678 | 2.698 | 7,187 | +0.02(+0.73%) |
Apr 01, 2004 | 2.698 | 2.698 | 2.678 | 2.678 | 616 | -0.03(-1.08%) |
Mar 31, 2004 | 2.699 | 2.708 | 2.699 | 2.708 | 718 | -0.01(-0.36%) |
Mar 30, 2004 | 2.747 | 2.756 | 2.708 | 2.717 | 2,669 | +0.01(+0.36%) |
Mar 29, 2004 | 2.708 | 2.717 | 2.708 | 2.708 | 3,182 | +0.01(+0.36%) |
Mar 26, 2004 | 2.688 | 2.795 | 2.678 | 2.698 | 22,485 | -0.02(-0.72%) |
Mar 25, 2004 | 2.727 | 2.883 | 2.610 | 2.717 | 23,409 | -0.21(-7.31%) |
Mar 24, 2004 | 2.932 | 2.932 | 2.932 | 2.932 | 1,848 | +0.01(+0.33%) |
Mar 23, 2004 | 2.922 | 2.922 | 2.912 | 2.922 | 718 | +0.09(+3.09%) |
Mar 22, 2004 | 2.951 | 2.951 | 2.776 | 2.834 | 4,414 | -0.19(-6.13%) |
Mar 19, 2004 | 2.922 | 3.253 | 2.922 | 3.019 | 21,869 | -0.15(-4.62%) |
Mar 18, 2004 | 2.932 | 3.214 | 2.718 | 3.165 | 17,043 | -0.01(-0.31%) |
Mar 17, 2004 | 3.117 | 3.341 | 3.000 | 3.175 | 10,061 | +0.20(+6.89%) |
Mar 16, 2004 | 3.399 | 3.993 | 2.805 | 2.971 | 63,759 | +0.00(+0.00%) |
Mar 15, 2004 | 2.951 | 2.971 | 2.581 | 2.971 | 14,990 | +0.02(+0.66%) |
Mar 12, 2004 | 2.484 | 3.604 | 2.454 | 2.951 | 50,617 | +0.53(+21.69%) |
Mar 11, 2004 | 2.425 | 2.425 | 2.425 | 2.425 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 2.445 | 2.445 | 2.425 | 2.425 | 11,909 | -0.02(-0.80%) |
Mar 09, 2004 | 2.415 | 2.552 | 2.415 | 2.445 | 1,848 | +0.06(+2.45%) |
Mar 08, 2004 | 2.386 | 2.386 | 2.386 | 2.386 | 616 | +0.00(+0.00%) |
Mar 05, 2004 | 2.493 | 2.571 | 2.299 | 2.386 | 11,293 | -0.04(-1.61%) |
Mar 04, 2004 | 2.610 | 2.844 | 2.299 | 2.425 | 35,935 | -0.10(-3.86%) |
Mar 03, 2004 | 2.075 | 2.902 | 2.036 | 2.523 | 139,120 | +0.44(+21.03%) |
Mar 02, 2004 | 2.114 | 2.114 | 2.075 | 2.084 | 1,232 | -0.03(-1.38%) |