Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.180 | 4.380 | 4.150 | 4.290 | 8,167 | +0.07(+1.66%) |
May 27, 2005 | 4.140 | 4.380 | 4.140 | 4.220 | 3,456 | +0.01(+0.24%) |
May 26, 2005 | 4.430 | 4.430 | 4.120 | 4.210 | 3,300 | -0.05(-1.17%) |
May 25, 2005 | 4.150 | 4.320 | 4.110 | 4.260 | 4,400 | +0.23(+5.71%) |
May 24, 2005 | 4.740 | 4.740 | 3.940 | 4.030 | 25,700 | -0.34(-7.78%) |
May 23, 2005 | 4.200 | 4.500 | 4.100 | 4.370 | 23,850 | +0.27(+6.59%) |
May 20, 2005 | 4.100 | 4.110 | 4.028 | 4.100 | 2,710 | +0.03(+0.74%) |
May 19, 2005 | 4.190 | 4.190 | 4.020 | 4.070 | 6,700 | -0.09(-2.16%) |
May 18, 2005 | 4.120 | 4.240 | 4.120 | 4.160 | 15,700 | +0.13(+3.23%) |
May 17, 2005 | 4.150 | 4.200 | 3.940 | 4.030 | 15,499 | -0.12(-2.89%) |
May 16, 2005 | 4.080 | 4.390 | 4.030 | 4.150 | 6,200 | -0.06(-1.43%) |
May 13, 2005 | 4.240 | 4.440 | 3.850 | 4.210 | 13,402 | +0.21(+5.25%) |
May 12, 2005 | 3.930 | 4.200 | 3.930 | 4.000 | 34,184 | -0.50(-11.11%) |
May 11, 2005 | 3.930 | 4.500 | 3.930 | 4.500 | 19,900 | +0.16(+3.69%) |
May 10, 2005 | 4.350 | 4.450 | 4.100 | 4.340 | 6,940 | +0.15(+3.58%) |
May 09, 2005 | 4.090 | 4.440 | 4.030 | 4.190 | 19,125 | +0.08(+1.95%) |
May 06, 2005 | 4.100 | 4.170 | 4.100 | 4.110 | 6,420 | -0.02(-0.48%) |
May 05, 2005 | 4.170 | 4.200 | 4.130 | 4.130 | 15,100 | -0.17(-3.95%) |
May 04, 2005 | 4.350 | 4.500 | 4.200 | 4.300 | 8,389 | -0.04(-0.92%) |
May 03, 2005 | 4.490 | 4.500 | 4.240 | 4.340 | 9,100 | +0.08(+1.88%) |
May 02, 2005 | 4.390 | 4.440 | 3.990 | 4.260 | 6,019 | -0.09(-2.07%) |
Apr 29, 2005 | 4.440 | 4.480 | 4.100 | 4.350 | 2,500 | -0.11(-2.47%) |
Apr 28, 2005 | 4.400 | 4.470 | 4.150 | 4.460 | 13,430 | +0.06(+1.36%) |
Apr 27, 2005 | 4.310 | 4.472 | 4.310 | 4.400 | 6,400 | -0.08(-1.79%) |
Apr 26, 2005 | 4.340 | 4.480 | 4.280 | 4.480 | 12,721 | +0.18(+4.19%) |
Apr 25, 2005 | 4.260 | 4.480 | 4.260 | 4.300 | 6,850 | -0.07(-1.69%) |
Apr 22, 2005 | 4.040 | 4.400 | 3.890 | 4.374 | 10,995 | +0.37(+9.35%) |
Apr 21, 2005 | 4.240 | 4.420 | 3.870 | 4.000 | 20,110 | -0.28(-6.54%) |
Apr 20, 2005 | 4.030 | 4.400 | 4.030 | 4.280 | 4,090 | +0.04(+1.06%) |
Apr 19, 2005 | 4.300 | 4.450 | 4.050 | 4.235 | 17,875 | -0.17(-3.75%) |
Apr 18, 2005 | 4.260 | 4.490 | 4.250 | 4.400 | 7,100 | +0.04(+0.92%) |
Apr 15, 2005 | 4.500 | 4.525 | 4.320 | 4.360 | 11,028 | -0.13(-2.90%) |
Apr 14, 2005 | 4.400 | 4.490 | 4.400 | 4.490 | 7,883 | +0.02(+0.45%) |
Apr 13, 2005 | 4.750 | 4.750 | 4.470 | 4.470 | 9,215 | -0.03(-0.67%) |
Apr 12, 2005 | 4.500 | 4.750 | 4.410 | 4.500 | 21,200 | +0.01(+0.22%) |
Apr 11, 2005 | 5.000 | 5.000 | 4.400 | 4.490 | 29,073 | -0.15(-3.15%) |
Apr 08, 2005 | 4.700 | 4.750 | 4.500 | 4.636 | 17,913 | -0.07(-1.57%) |
Apr 07, 2005 | 4.960 | 5.000 | 4.710 | 4.710 | 9,811 | -0.04(-0.84%) |
Apr 06, 2005 | 5.000 | 5.000 | 4.720 | 4.750 | 4,300 | -0.20(-4.04%) |
Apr 05, 2005 | 4.679 | 4.980 | 4.679 | 4.950 | 14,891 | +0.26(+5.54%) |
Apr 04, 2005 | 4.540 | 4.770 | 4.510 | 4.690 | 8,500 | +0.07(+1.49%) |
Apr 01, 2005 | 4.740 | 4.750 | 4.620 | 4.621 | 2,400 | +0.08(+1.78%) |
Mar 31, 2005 | 4.360 | 4.540 | 4.350 | 4.540 | 7,399 | +0.06(+1.34%) |
Mar 30, 2005 | 4.350 | 4.480 | 4.350 | 4.480 | 7,850 | +0.27(+6.41%) |
Mar 29, 2005 | 3.510 | 4.540 | 3.440 | 4.210 | 9,500 | +0.49(+13.17%) |
Mar 28, 2005 | 3.540 | 3.800 | 3.540 | 3.720 | 6,212 | +0.15(+4.20%) |
Mar 24, 2005 | 3.710 | 4.130 | 3.560 | 3.570 | 31,642 | -0.33(-8.46%) |
Mar 23, 2005 | 4.011 | 4.011 | 3.900 | 3.900 | 9,700 | -0.15(-3.70%) |
Mar 22, 2005 | 4.060 | 4.170 | 4.050 | 4.050 | 6,200 | -0.01(-0.25%) |
Mar 21, 2005 | 4.200 | 4.210 | 4.050 | 4.060 | 14,815 | -0.18(-4.25%) |
Mar 18, 2005 | 4.390 | 4.500 | 4.240 | 4.240 | 12,618 | -0.04(-0.93%) |
Mar 17, 2005 | 4.511 | 4.511 | 4.280 | 4.280 | 1,100 | -0.14(-3.17%) |
Mar 16, 2005 | 4.330 | 4.459 | 4.300 | 4.420 | 15,900 | +0.07(+1.61%) |
Mar 15, 2005 | 4.570 | 4.580 | 4.350 | 4.350 | 10,500 | -0.24(-5.23%) |
Mar 14, 2005 | 4.490 | 4.590 | 4.490 | 4.590 | 1,000 | +0.18(+4.08%) |
Mar 11, 2005 | 4.570 | 4.570 | 4.410 | 4.410 | 600 | +0.00(+0.00%) |
Mar 10, 2005 | 4.200 | 4.630 | 4.200 | 4.410 | 13,046 | -0.09(-2.00%) |
Mar 09, 2005 | 4.480 | 4.630 | 4.460 | 4.500 | 11,150 | +0.05(+1.12%) |
Mar 08, 2005 | 4.200 | 4.470 | 4.200 | 4.450 | 10,947 | +0.19(+4.46%) |
Mar 07, 2005 | 4.400 | 4.400 | 4.260 | 4.260 | 12,322 | -0.10(-2.29%) |
Mar 04, 2005 | 4.311 | 4.400 | 4.311 | 4.360 | 5,069 | +0.05(+1.16%) |
Mar 03, 2005 | 4.410 | 4.410 | 4.250 | 4.310 | 11,612 | -0.10(-2.27%) |
Mar 02, 2005 | 4.500 | 4.500 | 4.260 | 4.410 | 10,458 | -0.10(-2.22%) |
Mar 01, 2005 | 4.950 | 4.950 | 4.420 | 4.510 | 11,374 | -0.30(-6.24%) |
Feb 28, 2005 | 4.850 | 4.920 | 4.790 | 4.810 | 23,073 | +0.02(+0.42%) |
Feb 25, 2005 | 4.650 | 4.790 | 4.320 | 4.790 | 29,675 | +0.29(+6.44%) |
Feb 24, 2005 | 4.130 | 4.500 | 4.130 | 4.500 | 23,077 | +0.36(+8.70%) |
Feb 23, 2005 | 4.030 | 4.250 | 4.010 | 4.140 | 10,949 | +0.10(+2.48%) |
Feb 22, 2005 | 4.310 | 4.310 | 4.040 | 4.040 | 36,026 | -0.34(-7.76%) |
Feb 18, 2005 | 4.500 | 4.500 | 4.091 | 4.380 | 43,002 | +0.07(+1.62%) |
Feb 17, 2005 | 4.150 | 4.400 | 4.100 | 4.310 | 28,572 | +0.14(+3.36%) |
Feb 16, 2005 | 4.740 | 4.740 | 4.170 | 4.170 | 23,899 | -0.23(-5.23%) |
Feb 15, 2005 | 4.390 | 4.670 | 4.390 | 4.400 | 17,010 | -0.27(-5.78%) |
Feb 14, 2005 | 4.680 | 4.680 | 4.610 | 4.670 | 6,810 | -0.10(-2.10%) |
Feb 11, 2005 | 4.950 | 4.950 | 4.680 | 4.770 | 23,650 | -0.01(-0.25%) |
Feb 10, 2005 | 4.890 | 4.950 | 4.700 | 4.782 | 65,340 | -0.10(-2.01%) |
Feb 09, 2005 | 4.600 | 4.880 | 4.590 | 4.880 | 62,373 | +0.11(+2.31%) |
Feb 08, 2005 | 5.000 | 5.000 | 4.420 | 4.770 | 23,387 | +0.18(+3.92%) |
Feb 07, 2005 | 4.780 | 4.780 | 4.300 | 4.590 | 48,621 | -0.10(-2.13%) |
Feb 04, 2005 | 4.600 | 4.890 | 4.500 | 4.690 | 44,361 | +0.06(+1.30%) |
Feb 03, 2005 | 4.900 | 4.900 | 4.520 | 4.630 | 45,802 | -0.29(-5.89%) |
Feb 02, 2005 | 5.100 | 5.100 | 4.800 | 4.920 | 44,649 | -0.19(-3.72%) |
Feb 01, 2005 | 5.240 | 5.240 | 4.970 | 5.110 | 30,613 | +0.02(+0.39%) |
Jan 31, 2005 | 5.240 | 5.240 | 4.990 | 5.090 | 51,402 | +0.13(+2.62%) |
Jan 28, 2005 | 5.010 | 5.010 | 4.910 | 4.960 | 18,127 | +0.01(+0.20%) |
Jan 27, 2005 | 5.250 | 5.250 | 4.860 | 4.950 | 38,097 | +0.05(+1.02%) |
Jan 26, 2005 | 5.500 | 5.500 | 4.850 | 4.900 | 89,048 | -0.08(-1.57%) |
Jan 25, 2005 | 4.800 | 5.460 | 4.750 | 4.978 | 89,407 | +0.18(+3.71%) |
Jan 24, 2005 | 4.510 | 4.990 | 4.510 | 4.800 | 82,299 | +0.30(+6.67%) |
Jan 21, 2005 | 4.420 | 5.160 | 4.420 | 4.500 | 77,964 | +0.08(+1.81%) |
Jan 20, 2005 | 4.100 | 4.460 | 4.060 | 4.420 | 57,180 | +0.35(+8.60%) |
Jan 19, 2005 | 3.850 | 4.090 | 3.810 | 4.070 | 163,170 | +0.22(+5.71%) |
Jan 18, 2005 | 3.850 | 3.850 | 3.800 | 3.850 | 97,673 | +0.00(+0.00%) |
Jan 14, 2005 | 3.680 | 3.960 | 3.670 | 3.850 | 73,120 | +0.21(+5.77%) |
Jan 13, 2005 | 3.580 | 3.650 | 3.580 | 3.640 | 19,500 | -0.10(-2.67%) |
Jan 12, 2005 | 3.510 | 3.740 | 3.510 | 3.740 | 10,650 | +0.19(+5.35%) |
Jan 11, 2005 | 3.490 | 3.970 | 3.410 | 3.550 | 53,765 | -0.25(-6.58%) |
Jan 10, 2005 | 3.500 | 3.810 | 3.500 | 3.800 | 27,520 | +0.19(+5.20%) |
Jan 07, 2005 | 3.580 | 3.700 | 3.580 | 3.612 | 25,900 | -0.07(-1.85%) |
Jan 06, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 3.640 | 3.750 | 3.500 | 3.680 | 15,640 | -0.02(-0.54%) |
Jan 04, 2005 | 3.740 | 3.810 | 3.570 | 3.700 | 23,380 | -0.04(-1.07%) |
Jan 03, 2005 | 3.700 | 3.840 | 3.650 | 3.740 | 49,297 | -0.06(-1.58%) |
Dec 31, 2004 | 3.900 | 3.920 | 3.800 | 3.800 | 4,350 | +0.07(+1.88%) |
Dec 30, 2004 | 3.780 | 3.790 | 3.700 | 3.730 | 8,300 | -0.05(-1.32%) |
Dec 29, 2004 | 3.650 | 3.830 | 3.650 | 3.780 | 28,700 | +0.06(+1.61%) |
Dec 28, 2004 | 3.460 | 3.731 | 3.450 | 3.720 | 14,300 | +0.27(+7.83%) |
Dec 27, 2004 | 3.890 | 3.890 | 3.290 | 3.450 | 52,500 | +0.05(+1.47%) |
Dec 23, 2004 | 3.400 | 3.445 | 3.400 | 3.400 | 13,400 | +0.04(+1.19%) |
Dec 22, 2004 | 3.370 | 3.400 | 3.300 | 3.360 | 30,600 | +0.04(+1.20%) |
Dec 21, 2004 | 3.300 | 3.390 | 3.250 | 3.320 | 4,800 | +0.01(+0.30%) |
Dec 20, 2004 | 3.179 | 3.310 | 3.131 | 3.310 | 21,600 | +0.13(+4.09%) |
Dec 17, 2004 | 3.160 | 3.180 | 3.150 | 3.180 | 8,000 | +0.03(+0.95%) |
Dec 16, 2004 | 3.400 | 3.400 | 3.100 | 3.150 | 12,100 | +0.02(+0.64%) |
Dec 15, 2004 | 3.150 | 3.169 | 3.010 | 3.130 | 6,100 | -0.05(-1.54%) |
Dec 14, 2004 | 3.190 | 3.200 | 3.051 | 3.179 | 14,200 | -0.01(-0.34%) |
Dec 13, 2004 | 3.150 | 3.210 | 3.010 | 3.190 | 14,200 | +0.21(+7.05%) |
Dec 10, 2004 | 3.000 | 3.030 | 2.970 | 2.980 | 8,300 | -0.02(-0.67%) |
Dec 09, 2004 | 3.000 | 3.090 | 2.970 | 3.000 | 15,000 | -0.07(-2.28%) |
Dec 08, 2004 | 3.100 | 3.150 | 2.990 | 3.070 | 28,200 | -0.03(-0.97%) |
Dec 07, 2004 | 3.100 | 3.180 | 3.070 | 3.100 | 27,800 | +0.02(+0.65%) |
Dec 06, 2004 | 3.010 | 3.130 | 2.970 | 3.080 | 50,700 | +0.12(+4.05%) |
Dec 03, 2004 | 2.860 | 2.990 | 2.860 | 2.960 | 17,600 | +0.11(+3.86%) |
Dec 02, 2004 | 2.900 | 2.970 | 2.850 | 2.850 | 44,500 | -0.04(-1.38%) |
Dec 01, 2004 | 2.700 | 2.900 | 2.670 | 2.890 | 46,800 | +0.15(+5.44%) |
Nov 30, 2004 | 2.620 | 2.900 | 2.620 | 2.741 | 31,300 | -0.07(-2.46%) |
Nov 29, 2004 | 2.570 | 2.870 | 2.550 | 2.810 | 20,900 | +0.01(+0.36%) |
Nov 26, 2004 | 2.540 | 2.840 | 2.540 | 2.800 | 8,000 | -0.03(-1.06%) |
Nov 24, 2004 | 2.470 | 2.830 | 2.470 | 2.830 | 31,600 | +0.05(+1.80%) |
Nov 23, 2004 | 2.720 | 2.870 | 2.720 | 2.780 | 27,200 | +0.05(+1.83%) |
Nov 22, 2004 | 2.800 | 2.800 | 2.730 | 2.730 | 15,200 | +0.00(+0.00%) |
Nov 19, 2004 | 2.410 | 2.780 | 2.410 | 2.730 | 15,000 | +0.14(+5.41%) |
Nov 18, 2004 | 2.441 | 2.601 | 2.441 | 2.590 | 14,800 | +0.06(+2.37%) |
Nov 17, 2004 | 2.670 | 2.900 | 2.140 | 2.530 | 91,000 | -0.32(-11.23%) |
Nov 16, 2004 | 2.650 | 2.860 | 2.650 | 2.850 | 8,400 | +0.03(+1.06%) |
Nov 15, 2004 | 2.800 | 2.820 | 2.700 | 2.820 | 12,100 | +0.02(+0.71%) |
Nov 12, 2004 | 2.710 | 2.840 | 2.700 | 2.800 | 14,200 | +0.02(+0.72%) |
Nov 11, 2004 | 2.620 | 2.900 | 2.620 | 2.780 | 181,800 | +0.21(+8.17%) |
Nov 10, 2004 | 2.640 | 2.650 | 2.530 | 2.570 | 23,800 | -0.07(-2.65%) |
Nov 09, 2004 | 2.640 | 2.880 | 2.431 | 2.640 | 56,700 | +0.21(+8.64%) |
Nov 08, 2004 | 2.500 | 2.510 | 2.290 | 2.430 | 33,400 | -0.07(-2.80%) |
Nov 05, 2004 | 2.700 | 2.700 | 2.240 | 2.500 | 41,100 | -0.20(-7.41%) |
Nov 04, 2004 | 2.580 | 2.700 | 2.440 | 2.700 | 21,000 | +0.32(+13.45%) |
Nov 03, 2004 | 2.360 | 2.460 | 2.360 | 2.380 | 8,400 | +0.12(+5.31%) |
Nov 02, 2004 | 2.260 | 2.560 | 2.250 | 2.260 | 12,300 | -0.11(-4.64%) |
Nov 01, 2004 | 2.910 | 2.910 | 2.140 | 2.370 | 5,800 | -0.26(-9.89%) |
Oct 29, 2004 | 2.510 | 2.640 | 2.500 | 2.630 | 8,400 | +0.05(+1.94%) |
Oct 28, 2004 | 2.500 | 2.690 | 2.350 | 2.580 | 30,800 | +0.14(+5.74%) |
Oct 27, 2004 | 2.480 | 2.480 | 2.440 | 2.440 | 4,900 | +0.02(+0.83%) |
Oct 26, 2004 | 2.361 | 2.500 | 2.361 | 2.420 | 3,400 | +0.02(+0.83%) |
Oct 25, 2004 | 2.270 | 2.430 | 2.270 | 2.400 | 17,700 | +0.10(+4.35%) |
Oct 22, 2004 | 2.380 | 2.380 | 2.110 | 2.300 | 23,700 | -0.06(-2.54%) |
Oct 21, 2004 | 2.460 | 2.460 | 2.360 | 2.360 | 15,600 | -0.10(-4.07%) |
Oct 20, 2004 | 2.371 | 2.580 | 2.371 | 2.460 | 7,800 | +0.11(+4.68%) |
Oct 19, 2004 | 2.600 | 2.660 | 2.350 | 2.350 | 14,100 | -0.16(-6.37%) |
Oct 18, 2004 | 2.230 | 2.600 | 2.230 | 2.510 | 21,500 | +0.29(+13.06%) |
Oct 15, 2004 | 2.350 | 2.700 | 2.220 | 2.220 | 23,800 | -0.18(-7.50%) |
Oct 14, 2004 | 2.170 | 2.890 | 2.170 | 2.400 | 124,300 | +0.34(+16.50%) |
Oct 13, 2004 | 2.060 | 2.060 | 2.060 | 2.060 | 2,000 | +0.00(+0.00%) |
Oct 12, 2004 | 2.170 | 2.170 | 2.060 | 2.060 | 4,000 | -0.12(-5.50%) |
Oct 11, 2004 | 2.060 | 2.180 | 2.060 | 2.180 | 1,800 | +0.11(+5.26%) |
Oct 08, 2004 | 2.071 | 2.071 | 2.071 | 2.071 | 300 | -0.12(-5.43%) |
Oct 07, 2004 | 2.040 | 2.190 | 2.040 | 2.190 | 26,700 | +0.15(+7.35%) |
Oct 06, 2004 | 2.040 | 2.040 | 2.040 | 2.040 | 3,800 | +0.03(+1.49%) |
Oct 05, 2004 | 2.010 | 2.030 | 2.010 | 2.010 | 3,000 | -0.03(-1.47%) |
Oct 04, 2004 | 2.000 | 2.040 | 2.000 | 2.040 | 11,000 | +0.00(+0.00%) |
Oct 01, 2004 | 1.960 | 2.050 | 1.960 | 2.040 | 5,300 | +0.01(+0.49%) |
Sep 30, 2004 | 1.900 | 2.110 | 1.880 | 2.030 | 13,500 | +0.15(+7.98%) |
Sep 29, 2004 | 1.930 | 1.950 | 1.880 | 1.880 | 10,800 | -0.05(-2.59%) |
Sep 28, 2004 | 1.900 | 2.000 | 1.880 | 1.930 | 17,900 | +0.07(+3.76%) |
Sep 27, 2004 | 1.910 | 2.050 | 1.810 | 1.860 | 16,600 | -0.05(-2.62%) |
Sep 24, 2004 | 1.940 | 1.940 | 1.820 | 1.910 | 3,400 | +0.04(+2.14%) |
Sep 23, 2004 | 1.870 | 1.870 | 1.800 | 1.870 | 4,300 | -0.03(-1.58%) |
Sep 22, 2004 | 1.750 | 1.990 | 1.750 | 1.900 | 10,200 | -0.09(-4.52%) |
Sep 21, 2004 | 1.960 | 1.990 | 1.770 | 1.990 | 2,100 | +0.06(+3.11%) |
Sep 20, 2004 | 1.900 | 2.250 | 1.640 | 1.930 | 86,200 | +0.06(+3.21%) |
Sep 17, 2004 | 1.950 | 2.050 | 1.860 | 1.870 | 11,100 | +0.02(+1.08%) |
Sep 16, 2004 | 1.910 | 1.910 | 1.850 | 1.850 | 1,800 | -0.10(-5.18%) |
Sep 15, 2004 | 1.860 | 2.000 | 1.850 | 1.951 | 7,300 | +0.10(+5.46%) |
Sep 14, 2004 | 1.810 | 1.850 | 1.810 | 1.850 | 600 | +0.05(+2.78%) |
Sep 13, 2004 | 2.050 | 2.160 | 1.800 | 1.800 | 33,300 | -0.38(-17.43%) |
Sep 10, 2004 | 2.170 | 2.240 | 2.150 | 2.180 | 9,000 | +0.00(+0.00%) |
Sep 09, 2004 | 2.170 | 2.180 | 2.100 | 2.180 | 2,700 | +0.07(+3.32%) |
Sep 08, 2004 | 2.110 | 2.110 | 2.110 | 2.110 | 7,000 | +0.00(+0.00%) |
Sep 07, 2004 | 2.181 | 2.181 | 2.040 | 2.110 | 4,300 | +0.03(+1.44%) |
Sep 03, 2004 | 2.080 | 2.080 | 2.080 | 2.080 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 2.200 | 2.200 | 2.030 | 2.080 | 1,300 | -0.01(-0.48%) |
Sep 01, 2004 | 2.120 | 2.120 | 2.090 | 2.090 | 3,800 | +0.00(+0.00%) |
Aug 31, 2004 | 1.760 | 2.110 | 1.760 | 2.090 | 7,100 | +0.06(+2.96%) |
Aug 30, 2004 | 2.031 | 2.031 | 2.030 | 2.030 | 3,800 | +0.01(+0.50%) |
Aug 27, 2004 | 2.230 | 2.230 | 2.020 | 2.020 | 30,100 | -0.13(-6.05%) |
Aug 26, 2004 | 2.050 | 2.150 | 2.030 | 2.150 | 8,700 | +0.04(+1.90%) |
Aug 25, 2004 | 2.110 | 2.110 | 2.060 | 2.110 | 3,100 | -0.01(-0.47%) |
Aug 24, 2004 | 2.031 | 2.120 | 2.031 | 2.120 | 300 | +0.07(+3.41%) |
Aug 23, 2004 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 | +0.04(+1.94%) |
Aug 20, 2004 | 2.120 | 2.130 | 2.011 | 2.011 | 4,500 | +0.00(+0.05%) |
Aug 19, 2004 | 2.040 | 2.080 | 2.010 | 2.010 | 13,300 | -0.11(-5.19%) |
Aug 18, 2004 | 2.270 | 2.270 | 2.100 | 2.120 | 1,600 | +0.12(+6.00%) |
Aug 17, 2004 | 2.450 | 2.450 | 1.910 | 2.000 | 21,900 | +0.19(+10.50%) |
Aug 16, 2004 | 1.910 | 1.920 | 1.760 | 1.810 | 11,200 | -0.10(-5.24%) |
Aug 13, 2004 | 1.890 | 1.930 | 1.890 | 1.910 | 14,800 | -0.09(-4.50%) |
Aug 12, 2004 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 2.080 | 2.150 | 1.950 | 2.000 | 20,400 | -0.14(-6.54%) |
Aug 10, 2004 | 2.160 | 2.180 | 1.980 | 2.140 | 17,700 | +0.03(+1.42%) |
Aug 09, 2004 | 2.260 | 2.270 | 2.110 | 2.110 | 6,250 | -0.10(-4.52%) |
Aug 06, 2004 | 2.200 | 2.210 | 2.130 | 2.210 | 2,600 | +0.05(+2.31%) |
Aug 05, 2004 | 2.190 | 2.190 | 2.120 | 2.160 | 16,000 | +0.03(+1.41%) |
Aug 04, 2004 | 1.920 | 2.270 | 1.920 | 2.130 | 3,000 | -0.04(-1.84%) |
Aug 03, 2004 | 2.091 | 2.299 | 2.020 | 2.170 | 6,900 | -0.03(-1.32%) |
Aug 02, 2004 | 2.370 | 2.390 | 2.000 | 2.199 | 12,200 | -0.20(-8.38%) |
Jul 30, 2004 | 2.370 | 2.400 | 2.360 | 2.400 | 11,100 | -0.02(-0.79%) |
Jul 29, 2004 | 1.920 | 2.470 | 1.920 | 2.419 | 52,300 | +0.31(+14.64%) |
Jul 28, 2004 | 2.120 | 2.120 | 2.110 | 2.110 | 1,600 | -0.04(-1.86%) |
Jul 27, 2004 | 1.990 | 2.270 | 1.980 | 2.150 | 18,900 | +0.11(+5.44%) |
Jul 26, 2004 | 2.030 | 2.039 | 2.030 | 2.039 | 3,300 | +0.04(+1.95%) |
Jul 23, 2004 | 2.020 | 2.030 | 2.000 | 2.000 | 5,500 | +0.00(+0.00%) |
Jul 22, 2004 | 2.100 | 2.110 | 1.850 | 2.000 | 25,100 | -0.08(-3.89%) |
Jul 21, 2004 | 2.130 | 2.130 | 2.080 | 2.081 | 10,200 | -0.01(-0.43%) |
Jul 20, 2004 | 2.080 | 2.120 | 2.080 | 2.090 | 2,500 | +0.01(+0.48%) |
Jul 19, 2004 | 2.110 | 2.110 | 2.080 | 2.080 | 5,500 | -0.03(-1.47%) |
Jul 16, 2004 | 2.111 | 2.111 | 2.111 | 2.111 | 200 | +0.00(+0.00%) |
Jul 15, 2004 | 2.080 | 2.111 | 2.080 | 2.111 | 2,100 | -0.02(-0.89%) |
Jul 14, 2004 | 2.140 | 2.140 | 2.130 | 2.130 | 4,000 | -0.01(-0.47%) |
Jul 13, 2004 | 2.080 | 2.140 | 2.060 | 2.140 | 22,300 | +0.03(+1.42%) |
Jul 12, 2004 | 2.090 | 2.190 | 2.090 | 2.110 | 9,300 | -0.13(-5.80%) |
Jul 09, 2004 | 2.220 | 2.240 | 2.210 | 2.240 | 1,300 | -0.01(-0.44%) |
Jul 08, 2004 | 2.230 | 2.250 | 2.230 | 2.250 | 1,600 | +0.03(+1.35%) |
Jul 07, 2004 | 2.250 | 2.250 | 2.160 | 2.220 | 10,300 | -0.06(-2.63%) |
Jul 06, 2004 | 2.310 | 2.310 | 2.260 | 2.280 | 2,300 | -0.07(-2.98%) |
Jul 02, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.510 | 2.510 | 2.350 | 2.350 | 5,800 | -0.19(-7.48%) |
Jun 30, 2004 | 2.390 | 2.540 | 2.380 | 2.540 | 4,000 | -0.01(-0.39%) |
Jun 29, 2004 | 2.080 | 2.640 | 2.080 | 2.550 | 29,400 | +0.15(+6.25%) |
Jun 28, 2004 | 2.260 | 2.400 | 2.250 | 2.400 | 8,000 | +0.05(+2.13%) |
Jun 25, 2004 | 2.160 | 2.460 | 2.140 | 2.350 | 22,200 | +0.11(+4.91%) |
Jun 24, 2004 | 2.460 | 2.460 | 2.240 | 2.240 | 7,800 | -0.21(-8.57%) |
Jun 23, 2004 | 2.550 | 2.550 | 2.300 | 2.450 | 25,000 | +0.01(+0.41%) |
Jun 22, 2004 | 2.550 | 2.550 | 2.360 | 2.440 | 27,900 | -0.06(-2.40%) |
Jun 21, 2004 | 2.520 | 2.550 | 2.340 | 2.500 | 54,200 | +0.15(+6.38%) |
Jun 18, 2004 | 2.140 | 2.390 | 2.120 | 2.350 | 40,500 | +0.24(+11.37%) |
Jun 17, 2004 | 2.120 | 2.201 | 2.040 | 2.110 | 42,400 | +0.03(+1.44%) |
Jun 16, 2004 | 2.050 | 2.120 | 2.000 | 2.080 | 74,000 | +0.03(+1.46%) |
Jun 15, 2004 | 2.210 | 2.300 | 1.950 | 2.050 | 194,800 | -0.29(-12.39%) |
Jun 14, 2004 | 2.490 | 2.490 | 2.320 | 2.340 | 9,200 | -0.05(-2.09%) |
Jun 10, 2004 | 2.750 | 2.750 | 2.310 | 2.390 | 20,500 | +0.01(+0.42%) |
Jun 09, 2004 | 2.360 | 2.480 | 2.360 | 2.380 | 27,500 | -0.11(-4.42%) |
Jun 08, 2004 | 2.600 | 2.600 | 2.300 | 2.490 | 57,600 | -0.17(-6.39%) |
Jun 07, 2004 | 2.780 | 2.840 | 2.640 | 2.660 | 28,300 | -0.13(-4.66%) |
Jun 04, 2004 | 2.800 | 2.800 | 2.780 | 2.790 | 23,500 | -0.02(-0.71%) |
Jun 03, 2004 | 2.890 | 2.890 | 2.800 | 2.810 | 20,000 | -0.05(-1.75%) |
Jun 02, 2004 | 2.850 | 2.870 | 2.850 | 2.860 | 2,100 | -0.04(-1.38%) |