Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 4.606 | 4.734 | 4.525 | 4.631 | 108,772 | -0.02(-0.53%) |
Jun 29, 2005 | 4.527 | 4.668 | 4.507 | 4.656 | 280,749 | +0.13(+2.86%) |
Jun 28, 2005 | 4.463 | 4.541 | 4.463 | 4.527 | 144,717 | +0.04(+0.92%) |
Jun 27, 2005 | 4.449 | 4.512 | 4.397 | 4.485 | 80,589 | +0.03(+0.58%) |
Jun 24, 2005 | 4.374 | 4.520 | 4.369 | 4.459 | 1,708,564 | -0.03(-0.78%) |
Jun 23, 2005 | 4.485 | 4.494 | 4.457 | 4.494 | 29,833 | +0.01(+0.23%) |
Jun 22, 2005 | 4.462 | 4.488 | 4.422 | 4.484 | 37,082 | -0.00(-0.09%) |
Jun 21, 2005 | 4.475 | 4.500 | 4.422 | 4.488 | 39,950 | -0.01(-0.29%) |
Jun 20, 2005 | 4.408 | 4.501 | 4.408 | 4.501 | 65,284 | -0.01(-0.14%) |
Jun 17, 2005 | 4.490 | 4.527 | 4.449 | 4.507 | 48,884 | +0.02(+0.46%) |
Jun 16, 2005 | 4.443 | 4.514 | 4.431 | 4.487 | 70,990 | +0.03(+0.58%) |
Jun 15, 2005 | 4.333 | 4.488 | 4.333 | 4.461 | 192,949 | +0.12(+2.65%) |
Jun 14, 2005 | 4.300 | 4.383 | 4.300 | 4.346 | 52,283 | -0.04(-0.88%) |
Jun 13, 2005 | 4.209 | 4.401 | 4.209 | 4.384 | 77,972 | +0.08(+1.89%) |
Jun 10, 2005 | 4.365 | 4.393 | 4.195 | 4.303 | 57,765 | -0.03(-0.69%) |
Jun 09, 2005 | 4.268 | 4.340 | 4.268 | 4.333 | 91,027 | +0.07(+1.55%) |
Jun 08, 2005 | 4.300 | 4.300 | 4.149 | 4.267 | 60,471 | +0.01(+0.15%) |
Jun 07, 2005 | 4.243 | 4.265 | 4.168 | 4.260 | 112,348 | +0.02(+0.43%) |
Jun 06, 2005 | 4.251 | 4.317 | 4.241 | 4.242 | 112,936 | +0.00(+0.12%) |
Jun 03, 2005 | 4.038 | 4.242 | 3.945 | 4.237 | 43,144 | +0.10(+2.38%) |
Jun 02, 2005 | 4.051 | 4.240 | 3.971 | 4.139 | 48,080 | +0.02(+0.44%) |
Jun 01, 2005 | 4.143 | 4.242 | 4.040 | 4.121 | 22,948 | -0.12(-2.87%) |
May 31, 2005 | 4.242 | 4.242 | 4.123 | 4.242 | 33,386 | +0.10(+2.50%) |
May 27, 2005 | 4.126 | 4.233 | 4.106 | 4.139 | 38,841 | +0.05(+1.20%) |
May 26, 2005 | 3.945 | 4.126 | 3.945 | 4.090 | 44,222 | +0.14(+3.67%) |
May 25, 2005 | 3.912 | 3.995 | 3.880 | 3.945 | 48,838 | +0.03(+0.79%) |
May 24, 2005 | 3.879 | 3.921 | 3.867 | 3.914 | 20,876 | +0.03(+0.87%) |
May 23, 2005 | 3.837 | 3.880 | 3.751 | 3.880 | 17,157 | +0.10(+2.74%) |
May 20, 2005 | 3.803 | 3.863 | 3.777 | 3.777 | 15,463 | -0.08(-2.08%) |
May 19, 2005 | 3.880 | 3.880 | 3.777 | 3.857 | 27,019 | +0.05(+1.22%) |
May 18, 2005 | 3.817 | 3.830 | 3.755 | 3.810 | 34,793 | +0.03(+0.75%) |
May 17, 2005 | 3.809 | 3.809 | 3.740 | 3.782 | 18,359 | +0.01(+0.31%) |
May 16, 2005 | 3.835 | 3.841 | 3.717 | 3.770 | 42,123 | -0.11(-2.83%) |
May 13, 2005 | 4.040 | 4.040 | 3.822 | 3.880 | 47,261 | -0.01(-0.20%) |
May 12, 2005 | 3.831 | 3.943 | 3.787 | 3.888 | 32,423 | +0.08(+2.21%) |
May 11, 2005 | 3.839 | 3.875 | 3.751 | 3.804 | 31,886 | -0.07(-1.87%) |
May 10, 2005 | 3.621 | 3.880 | 3.621 | 3.876 | 35,242 | +0.21(+5.75%) |
May 09, 2005 | 3.766 | 3.766 | 3.665 | 3.665 | 23,644 | -0.10(-2.68%) |
May 06, 2005 | 3.726 | 3.868 | 3.652 | 3.766 | 35,357 | -0.08(-2.15%) |
May 05, 2005 | 3.751 | 3.879 | 3.646 | 3.849 | 31,932 | +0.01(+0.20%) |
May 04, 2005 | 3.718 | 3.897 | 3.689 | 3.841 | 33,618 | +0.00(+0.03%) |
May 03, 2005 | 3.608 | 3.876 | 3.550 | 3.840 | 19,956 | +0.30(+8.36%) |
May 02, 2005 | 3.553 | 3.579 | 3.495 | 3.544 | 18,452 | +0.05(+1.37%) |
Apr 29, 2005 | 3.621 | 3.621 | 3.479 | 3.496 | 52,619 | -0.06(-1.71%) |
Apr 28, 2005 | 3.576 | 3.718 | 3.557 | 3.557 | 27,347 | -0.02(-0.54%) |
Apr 27, 2005 | 3.557 | 3.879 | 3.557 | 3.576 | 32,164 | -0.07(-1.85%) |
Apr 26, 2005 | 3.713 | 3.713 | 3.643 | 3.643 | 5,493 | -0.03(-0.81%) |
Apr 25, 2005 | 3.879 | 3.879 | 3.577 | 3.673 | 13,770 | -0.11(-2.84%) |
Apr 22, 2005 | 3.656 | 3.938 | 3.656 | 3.780 | 31,051 | +0.00(+0.00%) |
Apr 21, 2005 | 3.777 | 3.797 | 3.742 | 3.780 | 19,592 | +0.09(+2.56%) |
Apr 20, 2005 | 3.739 | 3.742 | 3.605 | 3.686 | 55,673 | +0.06(+1.68%) |
Apr 19, 2005 | 3.526 | 3.686 | 3.492 | 3.625 | 38,025 | -0.04(-1.02%) |
Apr 18, 2005 | 3.566 | 3.663 | 3.493 | 3.663 | 39,881 | -0.03(-0.77%) |
Apr 15, 2005 | 3.621 | 3.740 | 3.524 | 3.691 | 29,779 | +0.06(+1.57%) |
Apr 14, 2005 | 3.906 | 3.969 | 3.420 | 3.634 | 155,129 | -0.34(-8.53%) |
Apr 13, 2005 | 4.139 | 4.139 | 3.971 | 3.973 | 15,610 | -0.10(-2.48%) |
Apr 12, 2005 | 4.047 | 4.074 | 4.047 | 4.074 | 2,914 | +0.03(+0.84%) |
Apr 11, 2005 | 3.945 | 4.124 | 3.945 | 4.040 | 14,806 | +0.07(+1.69%) |
Apr 08, 2005 | 4.139 | 4.139 | 3.959 | 3.973 | 20,562 | -0.01(-0.13%) |
Apr 07, 2005 | 4.203 | 4.203 | 3.962 | 3.978 | 25,878 | -0.12(-3.01%) |
Apr 06, 2005 | 4.057 | 4.139 | 4.057 | 4.102 | 36,339 | -0.04(-0.89%) |
Apr 05, 2005 | 4.139 | 4.139 | 4.110 | 4.139 | 17,794 | +0.00(+0.00%) |
Apr 04, 2005 | 4.139 | 4.139 | 4.049 | 4.139 | 29,141 | -0.06(-1.45%) |
Apr 01, 2005 | 3.996 | 4.259 | 3.996 | 4.199 | 64,874 | +0.19(+4.74%) |
Mar 31, 2005 | 3.848 | 4.178 | 3.848 | 4.009 | 67,681 | +0.13(+3.26%) |
Mar 30, 2005 | 3.848 | 3.972 | 3.848 | 3.883 | 22,851 | -0.00(-0.03%) |
Mar 29, 2005 | 3.932 | 3.943 | 3.789 | 3.884 | 71,670 | -0.05(-1.22%) |
Mar 28, 2005 | 4.006 | 4.006 | 3.919 | 3.932 | 6,108 | -0.08(-1.90%) |
Mar 24, 2005 | 3.885 | 4.008 | 3.885 | 4.008 | 13,952 | +0.04(+1.01%) |
Mar 23, 2005 | 4.008 | 4.008 | 3.753 | 3.968 | 57,231 | -0.10(-2.54%) |
Mar 22, 2005 | 3.945 | 4.071 | 3.945 | 4.071 | 5,798 | +0.08(+1.91%) |
Mar 21, 2005 | 4.255 | 4.255 | 3.977 | 3.995 | 20,791 | -0.21(-4.95%) |
Mar 18, 2005 | 4.203 | 4.228 | 4.124 | 4.203 | 27,722 | +0.06(+1.34%) |
Mar 17, 2005 | 4.106 | 4.247 | 3.945 | 4.148 | 51,838 | +0.04(+1.01%) |
Mar 16, 2005 | 4.268 | 4.268 | 4.060 | 4.106 | 35,922 | -0.15(-3.50%) |
Mar 15, 2005 | 4.236 | 4.267 | 4.205 | 4.255 | 39,467 | +0.03(+0.83%) |
Mar 14, 2005 | 4.061 | 4.267 | 4.061 | 4.220 | 49,762 | +0.11(+2.71%) |
Mar 11, 2005 | 4.074 | 4.171 | 3.969 | 4.109 | 29,222 | +0.07(+1.76%) |
Mar 10, 2005 | 4.077 | 4.130 | 3.938 | 4.038 | 64,159 | -0.10(-2.51%) |
Mar 09, 2005 | 4.091 | 4.148 | 4.091 | 4.142 | 25,120 | -0.01(-0.34%) |
Mar 08, 2005 | 4.171 | 4.268 | 4.113 | 4.156 | 39,158 | +0.01(+0.19%) |
Mar 07, 2005 | 4.216 | 4.225 | 4.148 | 4.148 | 38,400 | +0.03(+0.65%) |
Mar 04, 2005 | 4.203 | 4.203 | 4.074 | 4.121 | 18,521 | +0.05(+1.12%) |
Mar 03, 2005 | 4.236 | 4.236 | 4.075 | 4.075 | 62,295 | -0.10(-2.36%) |
Mar 02, 2005 | 4.139 | 4.196 | 4.118 | 4.174 | 57,881 | +0.04(+0.88%) |
Mar 01, 2005 | 4.211 | 4.242 | 4.087 | 4.137 | 200,530 | +0.05(+1.23%) |
Feb 28, 2005 | 3.912 | 4.197 | 3.912 | 4.087 | 149,836 | +0.14(+3.61%) |
Feb 25, 2005 | 4.009 | 4.009 | 3.906 | 3.945 | 16,476 | +0.00(+0.00%) |
Feb 24, 2005 | 4.137 | 4.137 | 3.914 | 3.945 | 18,796 | -0.04(-1.10%) |
Feb 23, 2005 | 4.074 | 4.139 | 3.927 | 3.989 | 59,361 | -0.08(-1.85%) |
Feb 22, 2005 | 4.009 | 4.202 | 3.929 | 4.064 | 128,740 | +0.04(+0.96%) |
Feb 18, 2005 | 3.760 | 4.095 | 3.760 | 4.025 | 57,432 | +0.08(+1.90%) |
Feb 17, 2005 | 4.100 | 4.100 | 3.880 | 3.950 | 30,935 | -0.10(-2.37%) |
Feb 16, 2005 | 3.872 | 4.065 | 3.841 | 4.046 | 257,538 | +0.18(+4.62%) |
Feb 15, 2005 | 3.867 | 3.874 | 3.777 | 3.867 | 67,661 | +0.05(+1.42%) |
Feb 14, 2005 | 3.880 | 3.880 | 3.787 | 3.813 | 43,851 | +0.04(+0.96%) |
Feb 11, 2005 | 4.100 | 4.100 | 3.751 | 3.777 | 66,270 | -0.32(-7.89%) |
Feb 10, 2005 | 4.016 | 4.114 | 3.924 | 4.100 | 66,745 | +0.00(+0.06%) |
Feb 09, 2005 | 4.074 | 4.124 | 3.881 | 4.097 | 65,438 | -0.02(-0.59%) |
Feb 08, 2005 | 4.011 | 4.262 | 3.963 | 4.122 | 144,748 | -0.08(-1.88%) |
Feb 07, 2005 | 3.945 | 4.308 | 3.940 | 4.201 | 202,390 | +0.31(+8.09%) |
Feb 04, 2005 | 3.827 | 3.947 | 3.734 | 3.886 | 109,213 | +0.06(+1.52%) |
Feb 03, 2005 | 3.620 | 3.854 | 3.620 | 3.828 | 111,188 | +0.22(+6.02%) |
Feb 02, 2005 | 3.452 | 3.621 | 3.429 | 3.611 | 173,650 | +0.31(+9.49%) |
Feb 01, 2005 | 3.356 | 3.356 | 3.261 | 3.298 | 17,644 | +0.02(+0.59%) |
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%) |