Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.445 | 2.453 | 2.412 | 2.423 | 20,106 | -0.03(-1.21%) |
Feb 25, 2005 | 2.501 | 2.501 | 2.387 | 2.453 | 56,230 | +0.04(+1.69%) |
Feb 24, 2005 | 2.334 | 2.445 | 2.334 | 2.412 | 58,564 | -0.01(-0.31%) |
Feb 23, 2005 | 2.438 | 2.501 | 2.420 | 2.420 | 49,253 | -0.01(-0.46%) |
Feb 22, 2005 | 2.357 | 2.431 | 2.357 | 2.431 | 21,320 | +0.02(+0.92%) |
Feb 18, 2005 | 2.431 | 2.434 | 2.408 | 2.408 | 6,882 | -0.00(-0.15%) |
Feb 17, 2005 | 2.438 | 2.442 | 2.408 | 2.412 | 17,971 | -0.03(-1.06%) |
Feb 16, 2005 | 2.360 | 2.445 | 2.223 | 2.438 | 27,900 | +0.00(+0.00%) |
Feb 15, 2005 | 2.357 | 2.438 | 2.357 | 2.438 | 57,647 | +0.00(+0.00%) |
Feb 14, 2005 | 2.412 | 2.438 | 2.405 | 2.438 | 25,693 | -0.01(-0.30%) |
Feb 11, 2005 | 2.442 | 2.468 | 2.413 | 2.445 | 22,807 | +0.01(+0.30%) |
Feb 10, 2005 | 2.445 | 2.497 | 2.394 | 2.438 | 67,414 | +0.02(+0.77%) |
Feb 09, 2005 | 2.353 | 2.501 | 2.353 | 2.420 | 51,132 | -0.03(-1.06%) |
Feb 08, 2005 | 2.445 | 2.445 | 2.353 | 2.445 | 45,677 | +0.04(+1.54%) |
Feb 07, 2005 | 2.412 | 2.501 | 2.390 | 2.408 | 57,099 | +0.00(+0.15%) |
Feb 04, 2005 | 1.912 | 2.457 | 1.912 | 2.405 | 218,223 | +0.49(+25.53%) |
Feb 03, 2005 | 1.916 | 1.916 | 1.741 | 1.916 | 52,271 | +0.01(+0.58%) |
Feb 02, 2005 | 1.849 | 1.908 | 1.849 | 1.905 | 37,697 | +0.03(+1.58%) |
Feb 01, 2005 | 1.871 | 1.908 | 1.849 | 1.875 | 36,164 | -0.01(-0.39%) |
Jan 31, 2005 | 1.867 | 1.882 | 1.834 | 1.882 | 8,555 | -0.01(-0.39%) |
Jan 28, 2005 | 1.923 | 1.923 | 1.853 | 1.890 | 22,300 | -0.04(-1.90%) |
Jan 27, 2005 | 1.853 | 1.930 | 1.831 | 1.926 | 44,018 | +0.12(+6.52%) |
Jan 26, 2005 | 1.853 | 1.853 | 1.808 | 1.809 | 18,622 | -0.06(-3.16%) |
Jan 25, 2005 | 1.867 | 1.867 | 1.867 | 1.867 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 1.838 | 1.871 | 1.797 | 1.867 | 7,043 | +0.04(+2.44%) |
Jan 21, 2005 | 1.819 | 1.853 | 1.819 | 1.823 | 7,556 | +0.01(+0.61%) |
Jan 20, 2005 | 1.819 | 1.834 | 1.812 | 1.812 | 7,335 | -0.04(-2.00%) |
Jan 19, 2005 | 1.853 | 1.853 | 1.816 | 1.849 | 8,050 | +0.00(+0.02%) |
Jan 18, 2005 | 1.886 | 1.886 | 1.779 | 1.849 | 4,372 | +0.01(+0.58%) |
Jan 14, 2005 | 1.816 | 1.867 | 1.816 | 1.838 | 13,648 | +0.04(+2.27%) |
Jan 13, 2005 | 1.797 | 1.797 | 1.797 | 1.797 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 1.797 | 1.797 | 1.797 | 1.797 | 1,349 | -0.01(-0.82%) |
Jan 11, 2005 | 1.834 | 1.834 | 1.808 | 1.812 | 16,665 | -0.02(-1.21%) |
Jan 10, 2005 | 1.856 | 1.856 | 1.767 | 1.834 | 34,275 | -0.02(-0.82%) |
Jan 07, 2005 | 1.849 | 1.849 | 1.849 | 1.849 | 1,349 | +0.00(+0.22%) |
Jan 06, 2005 | 1.820 | 1.845 | 1.816 | 1.845 | 4,741 | +0.02(+1.22%) |
Jan 05, 2005 | 1.823 | 1.912 | 1.819 | 1.823 | 18,109 | -0.03(-1.40%) |
Jan 04, 2005 | 1.823 | 1.853 | 1.816 | 1.849 | 8,636 | -0.00(-0.20%) |
Jan 03, 2005 | 1.856 | 1.856 | 1.849 | 1.853 | 4,588 | -0.04(-1.96%) |
Dec 31, 2004 | 1.834 | 1.890 | 1.834 | 1.890 | 13,764 | +0.04(+2.00%) |
Dec 30, 2004 | 1.827 | 1.853 | 1.827 | 1.853 | 5,397 | +0.00(+0.00%) |
Dec 29, 2004 | 1.760 | 1.853 | 1.760 | 1.853 | 4,048 | +0.04(+2.04%) |
Dec 28, 2004 | 1.756 | 1.864 | 1.756 | 1.816 | 33,735 | -0.01(-0.41%) |
Dec 27, 2004 | 1.853 | 1.860 | 1.760 | 1.823 | 27,528 | -0.02(-1.20%) |
Dec 23, 2004 | 1.853 | 1.856 | 1.845 | 1.845 | 5,127 | -0.01(-0.42%) |
Dec 22, 2004 | 1.816 | 1.890 | 1.816 | 1.853 | 9,715 | -0.03(-1.36%) |
Dec 21, 2004 | 1.867 | 1.912 | 1.845 | 1.879 | 19,431 | +0.05(+2.63%) |
Dec 20, 2004 | 1.853 | 1.905 | 1.830 | 1.830 | 14,573 | -0.03(-1.42%) |
Dec 17, 2004 | 1.945 | 1.964 | 1.827 | 1.857 | 29,687 | -0.08(-4.35%) |
Dec 16, 2004 | 1.819 | 1.945 | 1.819 | 1.941 | 13,494 | +0.03(+1.33%) |
Dec 15, 2004 | 1.856 | 1.919 | 1.856 | 1.916 | 8,366 | +0.03(+1.57%) |
Dec 14, 2004 | 1.904 | 1.904 | 1.861 | 1.886 | 5,127 | -0.04(-2.00%) |
Dec 13, 2004 | 1.816 | 1.925 | 1.816 | 1.925 | 3,238 | +0.00(+0.14%) |
Dec 10, 2004 | 1.986 | 1.986 | 1.875 | 1.922 | 5,937 | -0.03(-1.63%) |
Dec 09, 2004 | 1.853 | 1.954 | 1.849 | 1.954 | 14,843 | +0.09(+5.10%) |
Dec 08, 2004 | 1.834 | 1.890 | 1.834 | 1.859 | 5,937 | +0.02(+0.95%) |
Dec 07, 2004 | 1.886 | 1.886 | 1.842 | 1.842 | 6,207 | -0.02(-1.00%) |
Dec 06, 2004 | 1.871 | 1.886 | 1.853 | 1.860 | 8,096 | -0.01(-0.59%) |
Dec 03, 2004 | 1.871 | 1.871 | 1.871 | 1.871 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 1.853 | 1.904 | 1.834 | 1.871 | 16,732 | +0.04(+2.02%) |
Dec 01, 2004 | 1.834 | 1.919 | 1.834 | 1.834 | 19,971 | +0.00(+0.00%) |
Nov 30, 2004 | 1.834 | 1.871 | 1.823 | 1.834 | 8,366 | +0.00(+0.00%) |
Nov 29, 2004 | 1.864 | 1.871 | 1.834 | 1.834 | 4,048 | -0.04(-2.17%) |
Nov 26, 2004 | 1.816 | 1.875 | 1.816 | 1.875 | 9,715 | -0.07(-3.43%) |
Nov 24, 2004 | 1.908 | 1.964 | 1.853 | 1.942 | 24,559 | -0.01(-0.76%) |
Nov 23, 2004 | 1.860 | 1.956 | 1.860 | 1.956 | 26,988 | +0.02(+1.15%) |
Nov 22, 2004 | 1.871 | 1.945 | 1.871 | 1.934 | 17,542 | -0.03(-1.51%) |
Nov 19, 2004 | 1.864 | 1.979 | 1.864 | 1.964 | 22,400 | -0.03(-1.49%) |
Nov 18, 2004 | 1.953 | 1.993 | 1.919 | 1.993 | 7,016 | -0.00(-0.19%) |
Nov 17, 2004 | 1.856 | 2.030 | 1.856 | 1.997 | 48,579 | +0.03(+1.70%) |
Nov 16, 2004 | 1.964 | 1.964 | 1.893 | 1.964 | 8,636 | -0.05(-2.57%) |
Nov 15, 2004 | 1.853 | 2.016 | 1.779 | 2.016 | 96,618 | +0.17(+9.26%) |
Nov 12, 2004 | 1.760 | 1.853 | 1.760 | 1.845 | 20,511 | +0.03(+1.61%) |
Nov 11, 2004 | 1.808 | 1.816 | 1.808 | 1.816 | 5,667 | -0.03(-1.39%) |
Nov 10, 2004 | 1.790 | 1.842 | 1.738 | 1.841 | 13,764 | +0.00(+0.18%) |
Nov 09, 2004 | 1.830 | 1.919 | 1.690 | 1.838 | 29,417 | -0.01(-0.80%) |
Nov 08, 2004 | 1.779 | 1.853 | 1.730 | 1.853 | 21,320 | -0.01(-0.40%) |
Nov 05, 2004 | 1.860 | 1.886 | 1.816 | 1.860 | 5,397 | -0.00(-0.02%) |
Nov 04, 2004 | 1.897 | 1.923 | 1.823 | 1.860 | 5,937 | +0.02(+0.82%) |
Nov 03, 2004 | 1.853 | 1.926 | 1.842 | 1.845 | 24,019 | -0.00(-0.20%) |
Nov 02, 2004 | 1.853 | 1.853 | 1.849 | 1.849 | 809 | +0.02(+0.99%) |
Nov 01, 2004 | 1.830 | 1.856 | 1.823 | 1.831 | 2,968 | -0.03(-1.77%) |
Oct 29, 2004 | 1.849 | 1.908 | 1.797 | 1.864 | 3,238 | -0.04(-2.14%) |
Oct 28, 2004 | 1.853 | 1.923 | 1.830 | 1.905 | 17,542 | +0.06(+3.42%) |
Oct 27, 2004 | 1.816 | 1.890 | 1.760 | 1.842 | 15,383 | +0.03(+1.43%) |
Oct 26, 2004 | 1.760 | 1.890 | 1.760 | 1.816 | 19,431 | -0.01(-0.61%) |
Oct 25, 2004 | 1.834 | 1.849 | 1.827 | 1.827 | 4,857 | -0.03(-1.40%) |
Oct 22, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 7,556 | +0.04(+2.04%) |
Oct 19, 2004 | 1.797 | 1.871 | 1.786 | 1.816 | 5,397 | -0.04(-2.00%) |
Oct 18, 2004 | 1.823 | 1.853 | 1.745 | 1.853 | 12,684 | +0.04(+2.46%) |
Oct 15, 2004 | 1.849 | 1.849 | 1.764 | 1.808 | 4,588 | -0.01(-0.81%) |
Oct 14, 2004 | 1.842 | 1.853 | 1.764 | 1.823 | 7,826 | +0.03(+1.44%) |
Oct 13, 2004 | 1.819 | 1.849 | 1.745 | 1.797 | 20,511 | -0.02(-1.02%) |
Oct 12, 2004 | 1.827 | 1.838 | 1.756 | 1.816 | 14,843 | +0.00(+0.00%) |
Oct 11, 2004 | 1.816 | 1.816 | 1.753 | 1.816 | 11,065 | -0.00(-0.22%) |
Oct 08, 2004 | 1.820 | 1.823 | 1.819 | 1.820 | 1,619 | -0.06(-2.94%) |
Oct 07, 2004 | 1.812 | 1.956 | 1.753 | 1.875 | 61,803 | +0.09(+4.98%) |
Oct 06, 2004 | 1.827 | 1.853 | 1.786 | 1.786 | 5,127 | +0.00(+0.00%) |
Oct 05, 2004 | 1.834 | 1.890 | 1.786 | 1.786 | 16,462 | -0.06(-3.43%) |
Oct 04, 2004 | 1.845 | 1.879 | 1.845 | 1.849 | 809 | +0.03(+1.65%) |
Oct 01, 2004 | 1.857 | 1.860 | 1.745 | 1.819 | 45,610 | -0.08(-4.10%) |
Sep 30, 2004 | 1.853 | 1.897 | 1.838 | 1.897 | 5,667 | +0.04(+2.20%) |
Sep 29, 2004 | 1.886 | 1.901 | 1.845 | 1.856 | 7,016 | -0.04(-2.32%) |
Sep 28, 2004 | 1.856 | 1.900 | 1.856 | 1.900 | 809 | +0.00(+0.18%) |
Sep 27, 2004 | 1.853 | 1.897 | 1.853 | 1.897 | 2,159 | +0.04(+2.20%) |
Sep 24, 2004 | 1.890 | 1.904 | 1.856 | 1.856 | 22,940 | -0.00(-0.20%) |
Sep 23, 2004 | 1.779 | 1.879 | 1.779 | 1.860 | 25,369 | +0.04(+2.22%) |
Sep 22, 2004 | 1.804 | 1.827 | 1.804 | 1.820 | 1,079 | -0.03(-1.39%) |
Sep 21, 2004 | 1.738 | 1.845 | 1.738 | 1.845 | 15,113 | +0.04(+2.45%) |
Sep 20, 2004 | 1.701 | 1.801 | 1.701 | 1.801 | 5,127 | +0.04(+2.34%) |
Sep 17, 2004 | 1.734 | 1.782 | 1.734 | 1.760 | 20,511 | +0.04(+2.59%) |
Sep 16, 2004 | 1.808 | 1.812 | 1.716 | 1.716 | 8,935 | -0.07(-3.94%) |
Sep 15, 2004 | 1.779 | 1.827 | 1.779 | 1.786 | 5,127 | -0.06(-3.21%) |
Sep 14, 2004 | 1.853 | 1.853 | 1.823 | 1.845 | 5,667 | +0.06(+3.53%) |
Sep 13, 2004 | 1.860 | 1.864 | 1.782 | 1.782 | 6,477 | -0.10(-5.13%) |
Sep 10, 2004 | 1.819 | 1.879 | 1.738 | 1.879 | 32,925 | +0.11(+6.07%) |
Sep 09, 2004 | 1.749 | 1.790 | 1.741 | 1.771 | 5,397 | +0.02(+1.27%) |
Sep 08, 2004 | 1.719 | 1.782 | 1.716 | 1.749 | 17,137 | -0.05(-2.68%) |
Sep 07, 2004 | 1.716 | 1.823 | 1.716 | 1.797 | 12,061 | -0.01(-0.82%) |
Sep 03, 2004 | 1.853 | 1.853 | 1.719 | 1.812 | 20,511 | -0.04(-2.00%) |
Sep 02, 2004 | 1.845 | 1.853 | 1.845 | 1.849 | 809 | +0.04(+2.04%) |
Sep 01, 2004 | 1.853 | 1.853 | 1.812 | 1.812 | 1,079 | -0.04(-2.20%) |
Aug 31, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.830 | 1.853 | 1.830 | 1.853 | 1,619 | +0.02(+1.21%) |
Aug 27, 2004 | 1.727 | 1.853 | 1.727 | 1.830 | 11,065 | +0.00(+0.00%) |
Aug 26, 2004 | 1.830 | 1.834 | 1.790 | 1.830 | 8,096 | +0.00(+0.20%) |
Aug 25, 2004 | 1.801 | 1.853 | 1.797 | 1.827 | 18,352 | +0.01(+0.61%) |
Aug 24, 2004 | 1.816 | 1.853 | 1.775 | 1.816 | 18,891 | -0.01(-0.81%) |
Aug 23, 2004 | 1.779 | 1.849 | 1.779 | 1.830 | 6,585 | +0.00(+0.00%) |
Aug 20, 2004 | 1.723 | 1.867 | 1.723 | 1.830 | 31,306 | +0.03(+1.46%) |
Aug 19, 2004 | 1.808 | 1.812 | 1.704 | 1.804 | 11,874 | -0.01(-0.63%) |
Aug 18, 2004 | 1.734 | 1.819 | 1.719 | 1.816 | 17,032 | +0.08(+4.70%) |
Aug 17, 2004 | 1.834 | 1.834 | 1.719 | 1.734 | 28,607 | -0.10(-5.64%) |
Aug 16, 2004 | 1.786 | 1.838 | 1.786 | 1.838 | 809 | -0.01(-0.60%) |
Aug 13, 2004 | 1.849 | 1.849 | 1.849 | 1.849 | 2,698 | +0.03(+1.63%) |
Aug 12, 2004 | 1.816 | 1.864 | 1.816 | 1.819 | 10,795 | -0.06(-3.35%) |
Aug 11, 2004 | 1.771 | 1.889 | 1.771 | 1.882 | 16,462 | +0.10(+5.83%) |
Aug 10, 2004 | 1.801 | 1.979 | 1.779 | 1.779 | 9,445 | -0.02(-1.23%) |
Aug 09, 2004 | 1.723 | 1.827 | 1.723 | 1.801 | 11,065 | -0.02(-1.22%) |
Aug 06, 2004 | 1.768 | 1.845 | 1.712 | 1.823 | 11,605 | -0.03(-1.40%) |
Aug 05, 2004 | 1.882 | 1.912 | 1.719 | 1.849 | 21,050 | +0.04(+2.46%) |
Aug 04, 2004 | 1.719 | 1.867 | 1.686 | 1.804 | 6,207 | -0.04(-2.01%) |
Aug 03, 2004 | 1.667 | 1.842 | 1.667 | 1.842 | 8,906 | +0.06(+3.54%) |
Aug 02, 2004 | 1.771 | 1.779 | 1.664 | 1.779 | 75,027 | -0.03(-1.64%) |
Jul 30, 2004 | 1.804 | 1.816 | 1.771 | 1.808 | 6,477 | +0.01(+0.62%) |
Jul 29, 2004 | 1.760 | 1.942 | 1.760 | 1.797 | 47,499 | -0.12(-6.37%) |
Jul 28, 2004 | 1.764 | 1.979 | 1.760 | 1.919 | 13,224 | +0.02(+1.17%) |
Jul 27, 2004 | 1.782 | 1.916 | 1.708 | 1.897 | 29,147 | +0.03(+1.59%) |
Jul 26, 2004 | 1.719 | 2.038 | 1.719 | 1.867 | 32,656 | +0.06(+3.49%) |
Jul 23, 2004 | 1.856 | 1.927 | 1.734 | 1.804 | 58,834 | -0.10(-5.44%) |
Jul 22, 2004 | 1.819 | 1.949 | 1.819 | 1.908 | 35,354 | -0.01(-0.39%) |
Jul 21, 2004 | 1.908 | 1.993 | 1.897 | 1.916 | 29,687 | -0.06(-3.18%) |
Jul 20, 2004 | 1.942 | 1.979 | 1.942 | 1.979 | 3,508 | +0.05(+2.49%) |
Jul 19, 2004 | 1.950 | 1.975 | 1.901 | 1.930 | 3,778 | -0.05(-2.43%) |
Jul 16, 2004 | 1.938 | 1.979 | 1.938 | 1.979 | 809 | +0.03(+1.52%) |
Jul 15, 2004 | 1.923 | 1.979 | 1.923 | 1.949 | 4,048 | -0.02(-0.94%) |
Jul 14, 2004 | 1.930 | 1.968 | 1.930 | 1.968 | 1,349 | +0.03(+1.34%) |
Jul 13, 2004 | 1.975 | 1.979 | 1.864 | 1.942 | 9,445 | -0.01(-0.38%) |
Jul 12, 2004 | 1.897 | 1.949 | 1.897 | 1.949 | 1,349 | +0.02(+1.15%) |
Jul 09, 2004 | 1.905 | 1.982 | 1.905 | 1.927 | 23,210 | -0.05(-2.62%) |
Jul 08, 2004 | 1.897 | 1.979 | 1.897 | 1.979 | 2,159 | +0.03(+1.52%) |
Jul 07, 2004 | 1.897 | 1.993 | 1.897 | 1.949 | 16,732 | -0.04(-2.05%) |
Jul 06, 2004 | 1.930 | 1.993 | 1.930 | 1.990 | 9,715 | +0.07(+3.67%) |
Jul 02, 2004 | 1.938 | 1.982 | 1.897 | 1.919 | 16,462 | -0.01(-0.38%) |
Jul 01, 2004 | 1.919 | 1.927 | 1.897 | 1.927 | 1,889 | -0.03(-1.70%) |
Jun 30, 2004 | 1.997 | 1.997 | 1.960 | 1.960 | 1,889 | -0.03(-1.29%) |
Jun 29, 2004 | 1.930 | 1.986 | 1.930 | 1.986 | 12,144 | +0.06(+3.06%) |
Jun 28, 2004 | 1.905 | 1.930 | 1.905 | 1.927 | 1,349 | -0.06(-3.15%) |
Jun 25, 2004 | 1.960 | 1.989 | 1.953 | 1.989 | 4,048 | +0.03(+1.69%) |
Jun 24, 2004 | 1.997 | 1.997 | 1.956 | 1.956 | 9,176 | +0.01(+0.57%) |
Jun 23, 2004 | 1.901 | 1.945 | 1.901 | 1.945 | 2,968 | +0.04(+2.14%) |
Jun 22, 2004 | 1.960 | 1.960 | 1.905 | 1.905 | 16,193 | -0.04(-2.28%) |
Jun 21, 2004 | 1.916 | 1.949 | 1.916 | 1.949 | 12,144 | +0.03(+1.74%) |
Jun 18, 2004 | 1.956 | 1.964 | 1.915 | 1.916 | 7,016 | -0.01(-0.77%) |
Jun 17, 2004 | 1.897 | 1.934 | 1.897 | 1.930 | 9,985 | +0.01(+0.58%) |
Jun 16, 2004 | 1.942 | 1.942 | 1.897 | 1.919 | 7,286 | +0.01(+0.58%) |
Jun 15, 2004 | 1.927 | 1.938 | 1.908 | 1.908 | 5,127 | +0.01(+0.39%) |
Jun 14, 2004 | 1.890 | 1.901 | 1.890 | 1.901 | 5,127 | +0.00(+0.20%) |
Jun 10, 2004 | 1.901 | 1.901 | 1.897 | 1.897 | 5,667 | +0.06(+3.43%) |
Jun 09, 2004 | 1.871 | 1.879 | 1.834 | 1.834 | 10,795 | -0.04(-1.98%) |
Jun 08, 2004 | 1.804 | 1.919 | 1.804 | 1.871 | 4,857 | -0.05(-2.70%) |
Jun 07, 2004 | 1.923 | 1.923 | 1.919 | 1.923 | 1,349 | +0.03(+1.37%) |
Jun 04, 2004 | 1.897 | 1.897 | 1.897 | 1.897 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 1.856 | 1.897 | 1.856 | 1.897 | 2,159 | +0.01(+0.39%) |
Jun 02, 2004 | 1.838 | 1.890 | 1.838 | 1.890 | 9,445 | +0.04(+2.00%) |
Jun 01, 2004 | 1.819 | 1.871 | 1.819 | 1.853 | 7,286 | -0.03(-1.77%) |
May 28, 2004 | 1.890 | 1.890 | 1.853 | 1.886 | 13,494 | +0.03(+1.80%) |
May 27, 2004 | 1.834 | 1.919 | 1.834 | 1.853 | 10,795 | -0.04(-2.15%) |
May 26, 2004 | 1.845 | 1.945 | 1.845 | 1.893 | 14,303 | +0.06(+3.02%) |
May 25, 2004 | 1.816 | 1.867 | 1.816 | 1.838 | 1,349 | -0.00(-0.20%) |
May 24, 2004 | 1.816 | 1.875 | 1.816 | 1.842 | 19,431 | -0.01(-0.80%) |
May 21, 2004 | 1.830 | 1.856 | 1.823 | 1.856 | 3,778 | -0.07(-3.47%) |
May 20, 2004 | 1.857 | 1.923 | 1.834 | 1.923 | 22,130 | +0.05(+2.57%) |
May 19, 2004 | 1.860 | 1.905 | 1.856 | 1.875 | 8,096 | +0.00(+0.20%) |
May 18, 2004 | 1.856 | 1.883 | 1.856 | 1.871 | 10,525 | +0.01(+0.40%) |
May 17, 2004 | 1.890 | 1.956 | 1.857 | 1.864 | 11,335 | -0.04(-2.33%) |
May 14, 2004 | 1.927 | 1.927 | 1.908 | 1.908 | 32,656 | -0.02(-0.96%) |
May 13, 2004 | 1.905 | 1.967 | 1.905 | 1.927 | 14,573 | -0.01(-0.38%) |
May 12, 2004 | 1.949 | 1.953 | 1.934 | 1.934 | 14,033 | -0.04(-1.88%) |
May 11, 2004 | 1.964 | 1.971 | 1.938 | 1.971 | 14,573 | +0.01(+0.57%) |
May 10, 2004 | 1.935 | 1.997 | 1.934 | 1.960 | 15,113 | +0.03(+1.34%) |
May 07, 2004 | 1.982 | 1.982 | 1.934 | 1.934 | 19,701 | -0.07(-3.51%) |
May 06, 2004 | 2.001 | 2.005 | 1.986 | 2.005 | 13,764 | +0.01(+0.37%) |
May 05, 2004 | 1.964 | 2.005 | 1.964 | 1.997 | 9,985 | -0.04(-1.82%) |
May 04, 2004 | 1.964 | 2.034 | 1.908 | 2.034 | 29,957 | +0.00(+0.00%) |
May 03, 2004 | 1.971 | 2.034 | 1.971 | 2.034 | 9,985 | +0.01(+0.55%) |
Apr 30, 2004 | 2.090 | 2.090 | 1.993 | 2.023 | 31,036 | -0.02(-1.09%) |
Apr 29, 2004 | 2.016 | 2.075 | 1.971 | 2.045 | 31,036 | +0.03(+1.28%) |
Apr 28, 2004 | 1.982 | 2.025 | 1.969 | 2.019 | 12,414 | +0.03(+1.68%) |
Apr 27, 2004 | 1.982 | 2.030 | 1.945 | 1.986 | 26,448 | +0.06(+2.88%) |
Apr 26, 2004 | 1.930 | 1.949 | 1.927 | 1.930 | 7,016 | -0.03(-1.33%) |
Apr 23, 2004 | 1.964 | 1.986 | 1.945 | 1.956 | 16,732 | +0.01(+0.36%) |
Apr 22, 2004 | 1.949 | 1.982 | 1.945 | 1.949 | 4,318 | +0.00(+0.21%) |
Apr 21, 2004 | 1.964 | 2.016 | 1.912 | 1.945 | 25,369 | -0.01(-0.57%) |
Apr 20, 2004 | 1.956 | 1.956 | 1.956 | 1.956 | 269 | -0.08(-3.83%) |
Apr 19, 2004 | 2.038 | 2.038 | 1.912 | 2.034 | 8,906 | +0.07(+3.58%) |
Apr 16, 2004 | 2.008 | 2.008 | 1.945 | 1.964 | 14,843 | +0.00(+0.00%) |
Apr 15, 2004 | 1.912 | 1.964 | 1.912 | 1.964 | 2,968 | +0.04(+2.12%) |
Apr 14, 2004 | 1.927 | 1.968 | 1.912 | 1.923 | 7,556 | -0.00(-0.19%) |
Apr 13, 2004 | 1.719 | 1.968 | 1.719 | 1.927 | 19,161 | -0.01(-0.38%) |
Apr 12, 2004 | 1.916 | 1.945 | 1.916 | 1.934 | 11,605 | -0.04(-2.25%) |
Apr 08, 2004 | 1.930 | 1.982 | 1.893 | 1.979 | 7,286 | -0.00(-0.19%) |
Apr 07, 2004 | 1.930 | 2.038 | 1.912 | 1.982 | 9,445 | -0.06(-2.73%) |
Apr 06, 2004 | 1.956 | 2.038 | 1.956 | 2.038 | 12,414 | +0.09(+4.76%) |
Apr 05, 2004 | 1.990 | 2.023 | 1.930 | 1.945 | 11,874 | -0.04(-2.05%) |
Apr 02, 2004 | 1.971 | 1.997 | 1.912 | 1.986 | 5,127 | -0.01(-0.37%) |
Apr 01, 2004 | 1.912 | 2.001 | 1.912 | 1.993 | 8,366 | +0.01(+0.56%) |
Mar 31, 2004 | 1.927 | 1.982 | 1.927 | 1.982 | 8,906 | +0.03(+1.33%) |
Mar 30, 2004 | 1.964 | 1.982 | 1.927 | 1.956 | 15,113 | +0.01(+0.38%) |
Mar 29, 2004 | 1.912 | 1.964 | 1.912 | 1.949 | 12,414 | +0.00(+0.00%) |
Mar 26, 2004 | 1.956 | 1.997 | 1.908 | 1.949 | 14,573 | -0.02(-1.13%) |
Mar 25, 2004 | 1.964 | 2.001 | 1.919 | 1.971 | 17,542 | +0.01(+0.38%) |
Mar 24, 2004 | 1.968 | 1.993 | 1.923 | 1.964 | 17,272 | +0.06(+2.91%) |
Mar 23, 2004 | 1.971 | 1.986 | 1.908 | 1.908 | 14,033 | -0.05(-2.46%) |
Mar 22, 2004 | 1.943 | 1.997 | 1.943 | 1.956 | 10,525 | +0.07(+3.73%) |
Mar 19, 2004 | 1.853 | 1.949 | 1.853 | 1.886 | 18,891 | +0.04(+2.00%) |
Mar 18, 2004 | 1.790 | 1.849 | 1.790 | 1.849 | 3,508 | -0.01(-0.60%) |
Mar 17, 2004 | 1.890 | 1.890 | 1.849 | 1.860 | 6,207 | +0.01(+0.40%) |
Mar 16, 2004 | 1.814 | 1.853 | 1.814 | 1.853 | 2,968 | -0.00(-0.20%) |
Mar 15, 2004 | 1.779 | 1.893 | 1.779 | 1.856 | 4,857 | +0.01(+0.60%) |
Mar 12, 2004 | 1.779 | 1.856 | 1.779 | 1.845 | 20,511 | +0.02(+1.22%) |
Mar 11, 2004 | 1.838 | 1.849 | 1.819 | 1.823 | 32,116 | -0.06(-2.96%) |
Mar 10, 2004 | 1.968 | 1.968 | 1.879 | 1.879 | 6,207 | -0.04(-2.31%) |
Mar 09, 2004 | 1.979 | 1.979 | 1.879 | 1.923 | 4,048 | -0.05(-2.63%) |
Mar 08, 2004 | 1.982 | 1.982 | 1.875 | 1.975 | 5,397 | -0.01(-0.74%) |
Mar 05, 2004 | 2.038 | 2.038 | 1.875 | 1.990 | 7,016 | -0.02(-1.10%) |
Mar 04, 2004 | 2.056 | 2.079 | 1.875 | 2.012 | 15,113 | +0.07(+3.63%) |
Mar 03, 2004 | 1.849 | 2.023 | 1.849 | 1.942 | 17,812 | +0.10(+5.43%) |
Mar 02, 2004 | 1.838 | 1.842 | 1.838 | 1.842 | 5,397 | +0.02(+1.22%) |