Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.491 | 2.491 | 2.466 | 2.466 | 10,879 | +0.00(+0.00%) |
Apr 28, 2005 | 2.491 | 2.491 | 2.466 | 2.466 | 16,066 | +0.00(+0.00%) |
Apr 27, 2005 | 2.466 | 2.471 | 2.466 | 2.466 | 3,886 | +0.00(+0.00%) |
Apr 26, 2005 | 2.466 | 2.498 | 2.466 | 2.466 | 17,748 | +0.00(+0.00%) |
Apr 25, 2005 | 2.470 | 2.484 | 2.466 | 2.466 | 5,181 | +0.02(+0.71%) |
Apr 22, 2005 | 2.466 | 2.466 | 2.449 | 2.449 | 19,426 | -0.02(-0.70%) |
Apr 21, 2005 | 2.470 | 2.484 | 2.466 | 2.466 | 15,689 | +0.00(+0.00%) |
Apr 20, 2005 | 2.466 | 2.466 | 2.466 | 2.466 | 2,196 | +0.00(+0.00%) |
Apr 19, 2005 | 2.484 | 2.484 | 2.466 | 2.466 | 5,521 | -0.01(-0.56%) |
Apr 18, 2005 | 2.473 | 2.484 | 2.466 | 2.480 | 6,333 | +0.01(+0.56%) |
Apr 15, 2005 | 2.467 | 2.473 | 2.466 | 2.466 | 17,086 | +0.01(+0.45%) |
Apr 14, 2005 | 2.455 | 2.455 | 2.455 | 2.455 | 2,878 | +0.01(+0.26%) |
Apr 13, 2005 | 2.425 | 2.466 | 2.411 | 2.449 | 35,122 | +0.00(+0.00%) |
Apr 12, 2005 | 2.425 | 2.449 | 2.421 | 2.449 | 15,833 | +0.03(+1.15%) |
Apr 11, 2005 | 2.421 | 2.432 | 2.415 | 2.421 | 11,083 | -0.02(-0.71%) |
Apr 08, 2005 | 2.425 | 2.449 | 2.425 | 2.438 | 9,212 | +0.02(+0.72%) |
Apr 07, 2005 | 2.470 | 2.498 | 2.407 | 2.421 | 64,400 | -0.05(-1.97%) |
Apr 06, 2005 | 2.466 | 2.470 | 2.466 | 2.470 | 13,242 | +0.00(+0.14%) |
Apr 05, 2005 | 2.473 | 2.473 | 2.466 | 2.466 | 15,329 | +0.00(+0.00%) |
Apr 04, 2005 | 2.518 | 2.518 | 2.459 | 2.466 | 11,875 | +0.01(+0.33%) |
Apr 01, 2005 | 2.400 | 2.470 | 2.400 | 2.458 | 26,701 | +0.02(+0.81%) |
Mar 31, 2005 | 2.435 | 2.470 | 2.435 | 2.438 | 14,394 | +0.00(+0.00%) |
Mar 30, 2005 | 2.407 | 2.438 | 2.407 | 2.438 | 10,076 | +0.03(+1.39%) |
Mar 29, 2005 | 2.421 | 2.432 | 2.345 | 2.405 | 10,090 | +0.02(+0.93%) |
Mar 28, 2005 | 2.501 | 2.501 | 2.383 | 2.383 | 38,303 | -0.07(-2.97%) |
Mar 24, 2005 | 2.459 | 2.504 | 2.452 | 2.456 | 18,856 | -0.00(-0.14%) |
Mar 23, 2005 | 2.501 | 2.501 | 2.459 | 2.459 | 6,693 | -0.01(-0.28%) |
Mar 22, 2005 | 2.463 | 2.473 | 2.463 | 2.466 | 73,494 | +0.01(+0.28%) |
Mar 21, 2005 | 2.470 | 2.501 | 2.459 | 2.459 | 47,789 | -0.02(-0.98%) |
Mar 18, 2005 | 2.484 | 2.484 | 2.480 | 2.484 | 11,659 | +0.01(+0.56%) |
Mar 17, 2005 | 2.484 | 2.487 | 2.466 | 2.470 | 108,461 | -0.01(-0.28%) |
Mar 16, 2005 | 2.484 | 2.501 | 2.466 | 2.477 | 125,518 | -0.01(-0.28%) |
Mar 15, 2005 | 2.487 | 2.498 | 2.484 | 2.484 | 86,654 | +0.00(+0.00%) |
Mar 14, 2005 | 2.487 | 2.498 | 2.484 | 2.484 | 53,115 | -0.00(-0.14%) |
Mar 11, 2005 | 2.501 | 2.501 | 2.487 | 2.487 | 2,303 | -0.01(-0.40%) |
Mar 10, 2005 | 2.501 | 2.501 | 2.497 | 2.497 | 863 | +0.01(+0.40%) |
Mar 09, 2005 | 2.515 | 2.515 | 2.477 | 2.487 | 20,595 | -0.05(-1.78%) |
Mar 08, 2005 | 2.515 | 2.532 | 2.512 | 2.532 | 17,230 | +0.04(+1.53%) |
Mar 07, 2005 | 2.491 | 2.515 | 2.491 | 2.494 | 14,250 | -0.01(-0.28%) |
Mar 04, 2005 | 2.491 | 2.518 | 2.491 | 2.501 | 10,795 | -0.01(-0.55%) |
Mar 03, 2005 | 2.518 | 2.518 | 2.515 | 2.515 | 2,412 | -0.01(-0.55%) |
Mar 02, 2005 | 2.529 | 2.529 | 2.529 | 2.529 | 388 | -0.01(-0.27%) |
Mar 01, 2005 | 2.532 | 2.536 | 2.528 | 2.536 | 3,022 | +0.04(+1.53%) |
Feb 28, 2005 | 2.511 | 2.525 | 2.498 | 2.498 | 10,738 | -0.02(-0.69%) |
Feb 25, 2005 | 2.536 | 2.536 | 2.515 | 2.515 | 6,333 | +0.00(+0.14%) |
Feb 24, 2005 | 2.532 | 2.532 | 2.511 | 2.511 | 6,045 | -0.00(-0.14%) |
Feb 23, 2005 | 2.491 | 2.567 | 2.487 | 2.515 | 8,780 | +0.03(+1.12%) |
Feb 22, 2005 | 2.518 | 2.518 | 2.487 | 2.487 | 15,545 | -0.03(-1.24%) |
Feb 18, 2005 | 2.518 | 2.518 | 2.511 | 2.518 | 2,590 | +0.00(+0.14%) |
Feb 17, 2005 | 2.518 | 2.518 | 2.511 | 2.515 | 8,636 | +0.01(+0.42%) |
Feb 16, 2005 | 2.515 | 2.515 | 2.473 | 2.504 | 6,995 | +0.00(+0.14%) |
Feb 15, 2005 | 2.473 | 2.504 | 2.473 | 2.501 | 7,485 | -0.01(-0.55%) |
Feb 14, 2005 | 2.477 | 2.518 | 2.477 | 2.515 | 14,394 | -0.00(-0.14%) |
Feb 11, 2005 | 2.484 | 2.518 | 2.484 | 2.518 | 20,439 | +0.00(+0.14%) |
Feb 10, 2005 | 2.518 | 2.518 | 2.515 | 2.515 | 28,788 | +0.02(+0.70%) |
Feb 09, 2005 | 2.518 | 2.518 | 2.487 | 2.498 | 43,183 | +0.00(+0.00%) |
Feb 08, 2005 | 2.529 | 2.529 | 2.498 | 2.498 | 15,545 | -0.02(-0.96%) |
Feb 07, 2005 | 2.494 | 2.536 | 2.490 | 2.522 | 7,853 | +0.00(+0.14%) |
Feb 04, 2005 | 2.501 | 2.522 | 2.501 | 2.518 | 51,765 | +0.02(+0.69%) |
Feb 03, 2005 | 2.491 | 2.501 | 2.481 | 2.501 | 3,218 | +0.00(+0.14%) |
Feb 02, 2005 | 2.498 | 2.498 | 2.498 | 2.498 | 863 | -0.00(-0.14%) |
Feb 01, 2005 | 2.501 | 2.501 | 2.498 | 2.501 | 30,403 | +0.00(+0.14%) |
Jan 31, 2005 | 2.501 | 2.504 | 2.487 | 2.498 | 44,913 | +0.01(+0.28%) |
Jan 28, 2005 | 2.501 | 2.504 | 2.487 | 2.491 | 22,884 | -0.00(-0.14%) |
Jan 27, 2005 | 2.504 | 2.504 | 2.494 | 2.494 | 12,667 | -0.01(-0.28%) |
Jan 26, 2005 | 2.518 | 2.518 | 2.501 | 2.501 | 33,107 | -0.01(-0.55%) |
Jan 25, 2005 | 2.508 | 2.522 | 2.494 | 2.515 | 69,668 | +0.02(+0.84%) |
Jan 24, 2005 | 2.522 | 2.522 | 2.494 | 2.494 | 11,803 | -0.01(-0.55%) |
Jan 21, 2005 | 2.515 | 2.518 | 2.508 | 2.508 | 36,486 | -0.01(-0.28%) |
Jan 20, 2005 | 2.509 | 2.515 | 2.509 | 2.515 | 8,823 | +0.02(+0.98%) |
Jan 19, 2005 | 2.491 | 2.515 | 2.491 | 2.491 | 26,166 | -0.03(-1.04%) |
Jan 18, 2005 | 2.491 | 2.532 | 2.491 | 2.517 | 25,999 | +0.00(+0.07%) |
Jan 14, 2005 | 2.508 | 2.527 | 2.504 | 2.515 | 7,200 | -0.05(-1.90%) |
Jan 13, 2005 | 2.504 | 2.563 | 2.504 | 2.563 | 12,174 | +0.05(+1.79%) |
Jan 12, 2005 | 2.518 | 2.543 | 2.515 | 2.518 | 73,206 | -0.02(-0.82%) |
Jan 11, 2005 | 2.550 | 2.550 | 2.535 | 2.539 | 12,523 | +0.03(+1.11%) |
Jan 10, 2005 | 2.508 | 2.550 | 2.504 | 2.511 | 17,561 | -0.01(-0.28%) |
Jan 07, 2005 | 2.501 | 2.518 | 2.501 | 2.518 | 7,816 | +0.00(+0.00%) |
Jan 06, 2005 | 2.518 | 2.518 | 2.511 | 2.518 | 34,258 | +0.03(+1.12%) |
Jan 05, 2005 | 2.518 | 2.518 | 2.491 | 2.491 | 6,045 | -0.06(-2.45%) |
Jan 04, 2005 | 2.491 | 2.562 | 2.491 | 2.553 | 11,026 | +0.05(+1.80%) |
Jan 03, 2005 | 2.518 | 2.529 | 2.487 | 2.508 | 29,940 | -0.01(-0.41%) |
Dec 31, 2004 | 2.504 | 2.518 | 2.491 | 2.518 | 19,288 | +0.02(+0.83%) |
Dec 30, 2004 | 2.494 | 2.501 | 2.494 | 2.498 | 3,454 | +0.00(+0.00%) |
Dec 29, 2004 | 2.508 | 2.508 | 2.487 | 2.498 | 14,970 | -0.05(-2.04%) |
Dec 28, 2004 | 2.570 | 2.570 | 2.546 | 2.550 | 3,454 | +0.00(+0.14%) |
Dec 27, 2004 | 2.543 | 2.591 | 2.543 | 2.546 | 24,758 | +0.01(+0.27%) |
Dec 23, 2004 | 2.602 | 2.602 | 2.539 | 2.539 | 17,561 | -0.06(-2.40%) |
Dec 22, 2004 | 2.539 | 2.602 | 2.539 | 2.602 | 10,939 | +0.06(+2.28%) |
Dec 21, 2004 | 2.570 | 2.584 | 2.544 | 2.544 | 34,834 | -0.02(-0.77%) |
Dec 20, 2004 | 2.536 | 2.570 | 2.536 | 2.563 | 14,106 | +0.01(+0.41%) |
Dec 17, 2004 | 2.536 | 2.567 | 2.536 | 2.553 | 14,394 | +0.01(+0.55%) |
Dec 16, 2004 | 2.570 | 2.570 | 2.536 | 2.539 | 8,060 | -0.02(-0.95%) |
Dec 15, 2004 | 2.567 | 2.569 | 2.563 | 2.563 | 3,742 | +0.01(+0.54%) |
Dec 14, 2004 | 2.550 | 2.550 | 2.550 | 2.550 | 1,439 | +0.00(+0.00%) |
Dec 13, 2004 | 2.567 | 2.568 | 2.550 | 2.550 | 2,015 | +0.01(+0.27%) |
Dec 10, 2004 | 2.532 | 2.581 | 2.529 | 2.543 | 54,986 | +0.01(+0.43%) |
Dec 09, 2004 | 2.560 | 2.560 | 2.532 | 2.532 | 3,454 | -0.01(-0.29%) |
Dec 08, 2004 | 2.529 | 2.539 | 2.529 | 2.539 | 11,515 | +0.00(+0.14%) |
Dec 07, 2004 | 2.525 | 2.539 | 2.525 | 2.536 | 16,697 | +0.00(+0.00%) |
Dec 06, 2004 | 2.536 | 2.539 | 2.525 | 2.536 | 23,894 | +0.00(+0.00%) |
Dec 03, 2004 | 2.536 | 2.536 | 2.525 | 2.536 | 17,561 | +0.01(+0.41%) |
Dec 02, 2004 | 2.435 | 2.563 | 2.435 | 2.525 | 122,064 | -0.03(-1.36%) |
Dec 01, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 2,878 | +0.03(+1.24%) |
Nov 30, 2004 | 2.536 | 2.539 | 2.525 | 2.529 | 16,985 | -0.02(-0.68%) |
Nov 29, 2004 | 2.563 | 2.563 | 2.546 | 2.546 | 12,091 | -0.02(-0.68%) |
Nov 26, 2004 | 2.536 | 2.563 | 2.536 | 2.563 | 6,621 | +0.03(+1.10%) |
Nov 24, 2004 | 2.536 | 2.536 | 2.536 | 2.536 | 2,878 | +0.01(+0.55%) |
Nov 23, 2004 | 2.536 | 2.536 | 2.522 | 2.522 | 5,469 | -0.01(-0.55%) |
Nov 22, 2004 | 2.563 | 2.563 | 2.505 | 2.536 | 13,818 | +0.03(+1.11%) |
Nov 19, 2004 | 2.532 | 2.563 | 2.508 | 2.508 | 15,258 | -0.01(-0.41%) |
Nov 18, 2004 | 2.504 | 2.522 | 2.504 | 2.518 | 4,318 | +0.01(+0.56%) |
Nov 17, 2004 | 2.550 | 2.550 | 2.487 | 2.504 | 31,955 | -0.04(-1.64%) |
Nov 16, 2004 | 2.491 | 2.546 | 2.491 | 2.546 | 16,121 | -0.00(-0.14%) |
Nov 15, 2004 | 2.501 | 2.550 | 2.484 | 2.550 | 65,062 | +0.07(+2.66%) |
Nov 12, 2004 | 2.484 | 2.484 | 2.484 | 2.484 | 2,015 | -0.07(-2.59%) |
Nov 11, 2004 | 2.508 | 2.550 | 2.466 | 2.550 | 13,242 | +0.05(+2.09%) |
Nov 10, 2004 | 2.484 | 2.529 | 2.484 | 2.498 | 63,623 | -0.06(-2.18%) |
Nov 09, 2004 | 2.563 | 2.563 | 2.435 | 2.553 | 28,212 | +0.10(+4.26%) |
Nov 08, 2004 | 2.504 | 2.567 | 2.442 | 2.449 | 25,621 | -0.05(-2.08%) |
Nov 05, 2004 | 2.501 | 2.501 | 2.501 | 2.501 | 575 | -0.07(-2.57%) |
Nov 04, 2004 | 2.567 | 2.567 | 2.539 | 2.567 | 6,621 | +0.03(+1.23%) |
Nov 03, 2004 | 2.536 | 2.536 | 2.536 | 2.536 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 2.570 | 2.570 | 2.536 | 2.536 | 15,258 | -0.03(-1.35%) |
Nov 01, 2004 | 2.567 | 2.570 | 2.539 | 2.570 | 21,879 | +0.03(+1.23%) |
Oct 29, 2004 | 2.560 | 2.567 | 2.536 | 2.539 | 13,242 | -0.02(-0.68%) |
Oct 28, 2004 | 2.557 | 2.560 | 2.557 | 2.557 | 6,909 | +0.02(+0.82%) |
Oct 27, 2004 | 2.536 | 2.557 | 2.536 | 2.536 | 11,515 | +0.00(+0.00%) |
Oct 26, 2004 | 2.435 | 2.536 | 2.435 | 2.536 | 21,015 | +0.01(+0.27%) |
Oct 25, 2004 | 2.570 | 2.570 | 2.518 | 2.529 | 49,228 | -0.01(-0.27%) |
Oct 22, 2004 | 2.466 | 2.536 | 2.466 | 2.536 | 5,757 | -0.01(-0.27%) |
Oct 21, 2004 | 2.543 | 2.543 | 2.522 | 2.543 | 12,954 | -0.03(-1.21%) |
Oct 20, 2004 | 2.536 | 2.574 | 2.536 | 2.574 | 13,530 | +0.06(+2.21%) |
Oct 19, 2004 | 2.518 | 2.518 | 2.518 | 2.518 | 575 | +0.00(+0.00%) |
Oct 18, 2004 | 2.529 | 2.550 | 2.518 | 2.518 | 16,985 | -0.01(-0.41%) |
Oct 15, 2004 | 2.529 | 2.529 | 2.529 | 2.529 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 2.546 | 2.550 | 2.501 | 2.529 | 9,212 | +0.06(+2.54%) |
Oct 13, 2004 | 2.466 | 2.466 | 2.466 | 2.466 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 2.487 | 2.487 | 2.463 | 2.466 | 37,713 | -0.02(-0.84%) |
Oct 11, 2004 | 2.525 | 2.543 | 2.484 | 2.487 | 34,834 | -0.05(-2.05%) |
Oct 08, 2004 | 2.553 | 2.553 | 2.484 | 2.539 | 66,214 | -0.01(-0.27%) |
Oct 07, 2004 | 2.546 | 2.546 | 2.546 | 2.546 | 4,318 | +0.00(+0.00%) |
Oct 06, 2004 | 2.588 | 2.588 | 2.518 | 2.546 | 21,015 | -0.04(-1.61%) |
Oct 05, 2004 | 2.515 | 2.588 | 2.484 | 2.588 | 18,712 | +0.15(+5.97%) |
Oct 04, 2004 | 2.484 | 2.498 | 2.442 | 2.442 | 11,515 | -0.06(-2.36%) |
Oct 01, 2004 | 2.498 | 2.501 | 2.498 | 2.501 | 8,348 | +0.00(+0.00%) |
Sep 30, 2004 | 2.498 | 2.501 | 2.498 | 2.501 | 2,590 | +0.00(+0.00%) |
Sep 29, 2004 | 2.501 | 2.501 | 2.498 | 2.501 | 3,742 | +0.01(+0.54%) |
Sep 28, 2004 | 2.543 | 2.543 | 2.487 | 2.487 | 3,742 | -0.06(-2.17%) |
Sep 27, 2004 | 2.546 | 2.744 | 2.543 | 2.543 | 21,015 | +0.02(+0.97%) |
Sep 24, 2004 | 2.515 | 2.567 | 2.501 | 2.518 | 24,182 | +0.00(+0.00%) |
Sep 23, 2004 | 2.518 | 2.518 | 2.518 | 2.518 | 2,878 | +0.00(+0.00%) |
Sep 22, 2004 | 2.504 | 2.546 | 2.504 | 2.518 | 11,515 | -0.02(-0.69%) |
Sep 21, 2004 | 2.504 | 2.536 | 2.504 | 2.536 | 2,878 | +0.00(+0.00%) |
Sep 20, 2004 | 2.536 | 2.536 | 2.504 | 2.536 | 23,318 | +0.02(+0.69%) |
Sep 17, 2004 | 2.466 | 2.542 | 2.466 | 2.518 | 25,334 | -0.03(-1.09%) |
Sep 16, 2004 | 2.546 | 2.546 | 2.546 | 2.546 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 2.484 | 2.591 | 2.484 | 2.546 | 54,698 | +0.06(+2.52%) |
Sep 14, 2004 | 2.442 | 2.484 | 2.442 | 2.484 | 36,561 | -0.07(-2.72%) |
Sep 13, 2004 | 2.553 | 2.553 | 2.477 | 2.553 | 32,243 | +0.05(+2.08%) |
Sep 10, 2004 | 2.470 | 2.532 | 2.470 | 2.501 | 2,303 | -0.01(-0.41%) |
Sep 09, 2004 | 2.550 | 2.550 | 2.498 | 2.511 | 10,076 | +0.01(+0.56%) |
Sep 08, 2004 | 2.539 | 2.539 | 2.484 | 2.498 | 7,485 | -0.02(-0.96%) |
Sep 07, 2004 | 2.473 | 2.522 | 2.473 | 2.522 | 12,091 | +0.03(+1.26%) |
Sep 03, 2004 | 2.543 | 2.546 | 2.487 | 2.491 | 8,636 | -0.01(-0.28%) |
Sep 02, 2004 | 2.536 | 2.539 | 2.487 | 2.498 | 42,031 | +0.00(+0.00%) |
Sep 01, 2004 | 2.442 | 2.501 | 2.442 | 2.498 | 8,924 | +0.02(+0.98%) |
Aug 31, 2004 | 2.414 | 2.539 | 2.404 | 2.473 | 56,713 | +0.02(+0.85%) |
Aug 30, 2004 | 2.435 | 2.501 | 2.404 | 2.452 | 27,637 | +0.01(+0.57%) |
Aug 27, 2004 | 2.515 | 2.515 | 2.418 | 2.438 | 12,379 | -0.06(-2.50%) |
Aug 26, 2004 | 2.484 | 2.553 | 2.438 | 2.501 | 81,184 | +0.00(+0.14%) |
Aug 25, 2004 | 2.470 | 2.536 | 2.418 | 2.498 | 36,561 | +0.05(+1.99%) |
Aug 24, 2004 | 2.536 | 2.536 | 2.449 | 2.449 | 2,303 | -0.00(-0.14%) |
Aug 23, 2004 | 2.411 | 2.536 | 2.404 | 2.452 | 59,304 | -0.02(-0.98%) |
Aug 20, 2004 | 2.227 | 2.484 | 2.227 | 2.477 | 31,667 | +0.07(+3.03%) |
Aug 19, 2004 | 2.414 | 2.463 | 2.404 | 2.404 | 52,683 | -0.00(-0.14%) |
Aug 18, 2004 | 2.400 | 2.452 | 2.400 | 2.407 | 41,167 | +0.00(+0.00%) |
Aug 17, 2004 | 2.404 | 2.407 | 2.401 | 2.407 | 43,470 | +0.00(+0.14%) |
Aug 16, 2004 | 2.404 | 2.407 | 2.403 | 2.404 | 26,197 | +0.01(+0.29%) |
Aug 13, 2004 | 2.275 | 2.397 | 2.275 | 2.397 | 10,939 | -0.01(-0.29%) |
Aug 12, 2004 | 2.428 | 2.432 | 2.397 | 2.404 | 24,470 | -0.02(-1.00%) |
Aug 11, 2004 | 2.407 | 2.432 | 2.400 | 2.428 | 11,515 | +0.03(+1.30%) |
Aug 10, 2004 | 2.397 | 2.397 | 2.397 | 2.397 | 5,757 | -0.04(-1.57%) |
Aug 09, 2004 | 2.397 | 2.466 | 2.397 | 2.435 | 11,803 | +0.02(+0.86%) |
Aug 06, 2004 | 2.414 | 2.414 | 2.414 | 2.414 | 2,878 | -0.02(-1.00%) |
Aug 05, 2004 | 2.404 | 2.438 | 2.404 | 2.438 | 19,576 | +0.00(+0.14%) |
Aug 04, 2004 | 2.404 | 2.435 | 2.397 | 2.435 | 7,485 | +0.03(+1.30%) |
Aug 03, 2004 | 2.411 | 2.432 | 2.397 | 2.404 | 20,727 | +0.00(+0.00%) |
Aug 02, 2004 | 2.418 | 2.438 | 2.397 | 2.404 | 30,803 | +0.01(+0.29%) |
Jul 30, 2004 | 2.428 | 2.428 | 2.369 | 2.397 | 20,152 | -0.03(-1.13%) |
Jul 29, 2004 | 2.418 | 2.428 | 2.379 | 2.424 | 17,273 | -0.00(-0.16%) |
Jul 28, 2004 | 2.355 | 2.428 | 2.345 | 2.428 | 24,470 | +0.08(+3.25%) |
Jul 27, 2004 | 2.362 | 2.411 | 2.345 | 2.352 | 17,849 | -0.02(-0.88%) |
Jul 26, 2004 | 2.366 | 2.414 | 2.362 | 2.372 | 19,288 | +0.00(+0.00%) |
Jul 23, 2004 | 2.362 | 2.400 | 2.362 | 2.372 | 14,394 | -0.05(-2.15%) |
Jul 22, 2004 | 2.369 | 2.425 | 2.362 | 2.425 | 10,651 | +0.03(+1.31%) |
Jul 21, 2004 | 2.372 | 2.411 | 2.372 | 2.393 | 3,454 | -0.00(-0.14%) |
Jul 20, 2004 | 2.397 | 2.425 | 2.397 | 2.397 | 31,091 | +0.02(+0.86%) |
Jul 19, 2004 | 2.390 | 2.418 | 2.366 | 2.376 | 10,363 | -0.03(-1.14%) |
Jul 16, 2004 | 2.404 | 2.425 | 2.366 | 2.404 | 16,697 | -0.02(-0.86%) |
Jul 15, 2004 | 2.408 | 2.425 | 2.404 | 2.425 | 3,742 | +0.02(+0.87%) |
Jul 14, 2004 | 2.400 | 2.438 | 2.397 | 2.404 | 17,273 | +0.00(+0.00%) |
Jul 13, 2004 | 2.435 | 2.435 | 2.404 | 2.404 | 11,227 | -0.00(-0.01%) |
Jul 12, 2004 | 2.407 | 2.435 | 2.400 | 2.404 | 25,334 | -0.01(-0.27%) |
Jul 09, 2004 | 2.407 | 2.411 | 2.407 | 2.411 | 14,970 | -0.01(-0.43%) |
Jul 08, 2004 | 2.390 | 2.421 | 2.386 | 2.421 | 29,076 | +0.03(+1.31%) |
Jul 07, 2004 | 2.376 | 2.397 | 2.376 | 2.390 | 29,364 | +0.07(+2.84%) |
Jul 06, 2004 | 2.327 | 2.327 | 2.324 | 2.324 | 863 | -0.01(-0.45%) |
Jul 02, 2004 | 2.293 | 2.334 | 2.293 | 2.334 | 2,015 | -0.03(-1.32%) |
Jul 01, 2004 | 2.327 | 2.397 | 2.300 | 2.366 | 23,606 | +0.04(+1.79%) |
Jun 30, 2004 | 2.331 | 2.331 | 2.324 | 2.324 | 24,470 | +0.08(+3.40%) |
Jun 29, 2004 | 2.366 | 2.366 | 2.244 | 2.247 | 23,318 | -0.11(-4.85%) |
Jun 28, 2004 | 2.379 | 2.379 | 2.362 | 2.362 | 33,970 | -0.06(-2.44%) |
Jun 25, 2004 | 2.379 | 2.421 | 2.379 | 2.421 | 40,592 | +0.05(+2.20%) |
Jun 24, 2004 | 2.310 | 2.369 | 2.310 | 2.369 | 10,651 | +0.00(+0.15%) |
Jun 23, 2004 | 2.376 | 2.376 | 2.366 | 2.366 | 2,303 | -0.01(-0.58%) |
Jun 22, 2004 | 2.376 | 2.379 | 2.376 | 2.379 | 14,106 | +0.00(+0.00%) |
Jun 21, 2004 | 2.358 | 2.379 | 2.354 | 2.379 | 14,970 | +0.03(+1.32%) |
Jun 18, 2004 | 2.334 | 2.359 | 2.334 | 2.348 | 14,106 | +0.01(+0.46%) |
Jun 17, 2004 | 2.310 | 2.338 | 2.310 | 2.338 | 10,939 | +0.00(+0.15%) |
Jun 16, 2004 | 2.332 | 2.334 | 2.332 | 2.334 | 7,197 | +0.02(+1.05%) |
Jun 15, 2004 | 2.334 | 2.348 | 2.171 | 2.310 | 84,926 | -0.02(-1.04%) |
Jun 14, 2004 | 2.355 | 2.362 | 2.317 | 2.334 | 8,636 | +0.02(+1.05%) |
Jun 10, 2004 | 2.362 | 2.397 | 2.306 | 2.310 | 57,577 | +0.00(+0.00%) |
Jun 09, 2004 | 2.237 | 2.366 | 2.237 | 2.310 | 60,168 | -0.03(-1.19%) |
Jun 08, 2004 | 2.411 | 2.411 | 2.310 | 2.338 | 29,940 | -0.05(-1.90%) |
Jun 07, 2004 | 2.393 | 2.421 | 2.383 | 2.383 | 35,985 | -0.01(-0.58%) |
Jun 04, 2004 | 2.410 | 2.410 | 2.397 | 2.397 | 4,606 | +0.05(+2.22%) |
Jun 03, 2004 | 2.345 | 2.345 | 2.345 | 2.345 | 863 | +0.00(+0.00%) |
Jun 02, 2004 | 2.348 | 2.372 | 2.327 | 2.345 | 38,289 | +0.02(+1.05%) |
Jun 01, 2004 | 2.320 | 2.383 | 2.320 | 2.320 | 10,939 | -0.01(-0.30%) |
May 28, 2004 | 2.393 | 2.414 | 2.310 | 2.327 | 44,622 | -0.00(-0.15%) |
May 27, 2004 | 2.327 | 2.359 | 2.310 | 2.331 | 47,789 | +0.02(+0.75%) |
May 26, 2004 | 2.327 | 2.366 | 2.313 | 2.313 | 59,304 | -0.01(-0.60%) |
May 25, 2004 | 2.327 | 2.331 | 2.327 | 2.327 | 33,682 | +0.00(+0.15%) |
May 24, 2004 | 2.345 | 2.376 | 2.313 | 2.324 | 4,894 | -0.05(-2.19%) |
May 21, 2004 | 2.369 | 2.379 | 2.369 | 2.376 | 5,469 | +0.05(+2.24%) |
May 20, 2004 | 2.379 | 2.383 | 2.310 | 2.324 | 27,349 | -0.06(-2.34%) |
May 19, 2004 | 2.379 | 2.379 | 2.379 | 2.379 | 1,439 | +0.07(+3.01%) |
May 18, 2004 | 2.248 | 2.331 | 2.247 | 2.310 | 17,849 | +0.07(+2.94%) |
May 17, 2004 | 1.876 | 2.310 | 1.876 | 2.244 | 57,289 | -0.07(-2.86%) |
May 14, 2004 | 2.327 | 2.334 | 2.310 | 2.310 | 28,500 | -0.02(-0.75%) |
May 13, 2004 | 2.386 | 2.386 | 2.327 | 2.327 | 50,092 | -0.01(-0.59%) |
May 12, 2004 | 2.310 | 2.386 | 2.310 | 2.341 | 63,335 | +0.01(+0.60%) |
May 11, 2004 | 2.303 | 2.345 | 2.303 | 2.327 | 99,321 | -0.03(-1.47%) |
May 10, 2004 | 2.390 | 2.390 | 2.350 | 2.362 | 17,849 | +0.03(+1.19%) |
May 07, 2004 | 2.383 | 2.404 | 2.334 | 2.334 | 28,500 | -0.06(-2.33%) |
May 06, 2004 | 2.369 | 2.414 | 2.348 | 2.390 | 25,046 | -0.02(-0.86%) |
May 05, 2004 | 2.359 | 2.425 | 2.345 | 2.411 | 18,424 | -0.02(-0.71%) |
May 04, 2004 | 2.345 | 2.463 | 2.345 | 2.428 | 29,364 | +0.05(+2.04%) |