Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.021 | 2.030 | 1.982 | 2.030 | 2,390 | +0.01(+0.48%) |
Feb 25, 2005 | 2.021 | 2.021 | 2.021 | 2.021 | 623 | -0.04(-1.87%) |
Feb 24, 2005 | 2.021 | 2.059 | 1.973 | 2.059 | 17,666 | +0.04(+1.90%) |
Feb 23, 2005 | 1.992 | 2.021 | 1.992 | 2.021 | 5,299 | +0.03(+1.45%) |
Feb 22, 2005 | 1.973 | 1.992 | 1.934 | 1.992 | 10,080 | -0.03(-1.43%) |
Feb 18, 2005 | 2.021 | 2.040 | 1.982 | 2.021 | 1,974 | +0.00(+0.00%) |
Feb 17, 2005 | 2.117 | 2.117 | 2.021 | 2.021 | 3,844 | -0.10(-4.55%) |
Feb 16, 2005 | 2.069 | 2.117 | 2.050 | 2.117 | 11,431 | +0.07(+3.29%) |
Feb 15, 2005 | 2.059 | 2.069 | 2.050 | 2.050 | 4,780 | +0.00(+0.00%) |
Feb 14, 2005 | 1.925 | 2.050 | 1.925 | 2.050 | 4,156 | +0.11(+5.45%) |
Feb 11, 2005 | 1.953 | 1.953 | 1.925 | 1.944 | 8,313 | -0.03(-1.46%) |
Feb 10, 2005 | 1.925 | 2.059 | 1.925 | 1.973 | 30,863 | -0.10(-4.65%) |
Feb 09, 2005 | 2.069 | 2.069 | 2.069 | 2.069 | 7,482 | -0.04(-1.83%) |
Feb 08, 2005 | 2.069 | 2.117 | 2.069 | 2.107 | 6,027 | +0.00(+0.00%) |
Feb 07, 2005 | 2.213 | 2.261 | 2.079 | 2.107 | 23,901 | -0.11(-4.78%) |
Feb 04, 2005 | 2.165 | 2.223 | 2.165 | 2.213 | 38,761 | +0.01(+0.44%) |
Feb 03, 2005 | 2.204 | 2.204 | 2.156 | 2.204 | 22,758 | +0.00(+0.00%) |
Feb 02, 2005 | 2.098 | 2.204 | 2.079 | 2.204 | 22,446 | +0.10(+4.57%) |
Feb 01, 2005 | 2.021 | 2.107 | 2.021 | 2.107 | 21,199 | +0.17(+8.96%) |
Jan 31, 2005 | 1.925 | 2.069 | 1.876 | 1.934 | 33,981 | +0.04(+2.03%) |
Jan 28, 2005 | 1.925 | 2.117 | 1.896 | 1.896 | 40,943 | -0.13(-6.19%) |
Jan 27, 2005 | 2.127 | 2.127 | 2.021 | 2.021 | 14,756 | -0.14(-6.67%) |
Jan 26, 2005 | 2.165 | 2.165 | 2.156 | 2.165 | 9,768 | +0.01(+0.45%) |
Jan 25, 2005 | 2.165 | 2.184 | 2.079 | 2.156 | 8,729 | -0.06(-2.61%) |
Jan 24, 2005 | 2.127 | 2.338 | 2.127 | 2.213 | 24,628 | -0.13(-5.74%) |
Jan 21, 2005 | 2.329 | 2.396 | 2.290 | 2.348 | 9,352 | -0.04(-1.61%) |
Jan 20, 2005 | 2.300 | 2.386 | 2.175 | 2.386 | 29,616 | +0.13(+5.53%) |
Jan 19, 2005 | 2.309 | 2.319 | 2.040 | 2.261 | 61,519 | -0.02(-0.84%) |
Jan 18, 2005 | 2.127 | 2.319 | 2.030 | 2.281 | 70,664 | +0.03(+1.28%) |
Jan 14, 2005 | 3.031 | 3.272 | 1.780 | 2.252 | 209,187 | -0.74(-24.76%) |
Jan 12, 2005 | 2.983 | 3.127 | 2.964 | 2.993 | 19,328 | -0.05(-1.58%) |
Jan 11, 2005 | 3.224 | 3.272 | 2.983 | 3.041 | 32,006 | -0.18(-5.67%) |
Jan 10, 2005 | 3.599 | 3.599 | 2.887 | 3.224 | 107,139 | -0.38(-10.43%) |
Jan 07, 2005 | 3.580 | 3.618 | 3.464 | 3.599 | 22,134 | +0.02(+0.54%) |
Jan 06, 2005 | 3.291 | 3.580 | 3.291 | 3.580 | 42,086 | +0.28(+8.45%) |
Jan 05, 2005 | 3.483 | 3.483 | 3.224 | 3.301 | 53,933 | -0.18(-5.25%) |
Jan 04, 2005 | 3.734 | 3.734 | 3.368 | 3.483 | 121,376 | -0.31(-8.12%) |
Jan 03, 2005 | 3.560 | 3.830 | 3.483 | 3.791 | 187,468 | +0.40(+11.93%) |
Dec 31, 2004 | 3.474 | 3.609 | 3.224 | 3.387 | 64,429 | -0.01(-0.28%) |
Dec 30, 2004 | 3.253 | 3.407 | 3.248 | 3.397 | 24,316 | +0.14(+4.44%) |
Dec 29, 2004 | 3.243 | 3.416 | 3.137 | 3.253 | 80,225 | +0.01(+0.30%) |
Dec 28, 2004 | 2.694 | 3.368 | 2.694 | 3.243 | 203,576 | +0.59(+22.10%) |
Dec 27, 2004 | 2.656 | 2.791 | 2.608 | 2.656 | 11,119 | -0.03(-1.08%) |
Dec 23, 2004 | 2.791 | 2.791 | 2.685 | 2.685 | 6,339 | -0.11(-3.79%) |
Dec 22, 2004 | 2.743 | 2.839 | 2.743 | 2.791 | 16,938 | +0.00(+0.00%) |
Dec 21, 2004 | 2.839 | 2.897 | 2.791 | 2.791 | 27,330 | -0.05(-1.69%) |
Dec 20, 2004 | 2.733 | 2.858 | 2.646 | 2.839 | 39,800 | +0.20(+7.66%) |
Dec 17, 2004 | 2.598 | 2.646 | 2.550 | 2.637 | 13,093 | +0.03(+1.11%) |
Dec 16, 2004 | 2.598 | 2.637 | 2.589 | 2.608 | 14,340 | +0.06(+2.26%) |
Dec 15, 2004 | 2.627 | 2.723 | 2.521 | 2.550 | 32,630 | -0.07(-2.57%) |
Dec 14, 2004 | 2.646 | 2.646 | 2.560 | 2.617 | 22,030 | +0.01(+0.37%) |
Dec 13, 2004 | 2.598 | 2.743 | 2.598 | 2.608 | 20,264 | +0.01(+0.37%) |
Dec 10, 2004 | 2.386 | 2.656 | 2.358 | 2.598 | 35,124 | +0.21(+8.87%) |
Dec 09, 2004 | 2.309 | 2.386 | 2.261 | 2.386 | 14,652 | +0.03(+1.22%) |
Dec 08, 2004 | 2.463 | 2.502 | 2.213 | 2.358 | 54,349 | -0.09(-3.54%) |
Dec 07, 2004 | 2.694 | 2.743 | 2.415 | 2.444 | 69,209 | -0.28(-10.25%) |
Dec 06, 2004 | 2.743 | 2.935 | 2.598 | 2.723 | 39,696 | -0.07(-2.41%) |
Dec 03, 2004 | 2.935 | 2.964 | 2.694 | 2.791 | 60,064 | -0.18(-6.15%) |
Dec 02, 2004 | 2.406 | 3.031 | 2.406 | 2.973 | 291,075 | +0.57(+23.60%) |
Dec 01, 2004 | 2.598 | 2.598 | 2.175 | 2.406 | 55,700 | -0.14(-5.66%) |
Nov 30, 2004 | 2.839 | 2.887 | 2.502 | 2.550 | 60,584 | -0.34(-11.67%) |
Nov 29, 2004 | 2.868 | 3.031 | 2.714 | 2.887 | 244,000 | +0.17(+6.38%) |
Nov 26, 2004 | 2.069 | 2.791 | 2.069 | 2.714 | 253,560 | +0.64(+31.16%) |
Nov 24, 2004 | 1.443 | 2.069 | 1.443 | 2.069 | 281,099 | +0.91(+79.17%) |
Nov 22, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,350 | +0.02(+1.69%) |
Nov 19, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 207 | -0.01(-0.84%) |
Nov 18, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 1.155 | 1.155 | 1.145 | 1.145 | 3,637 | +0.00(+0.00%) |
Nov 16, 2004 | 1.155 | 1.155 | 1.136 | 1.145 | 4,676 | +0.04(+3.48%) |
Nov 15, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,597 | +0.00(+0.00%) |
Nov 12, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 1,039 | +0.00(+0.00%) |
Nov 11, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 623 | +0.00(+0.00%) |
Nov 10, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 415 | -0.05(-4.17%) |
Nov 09, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 1.107 | 1.155 | 1.107 | 1.155 | 2,078 | +0.05(+4.35%) |
Nov 05, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 8,313 | +0.00(+0.00%) |
Nov 04, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,078 | +0.01(+0.88%) |
Nov 03, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 2,494 | +0.00(+0.00%) |
Nov 01, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.145 | 1.145 | 1.097 | 1.097 | 3,637 | -0.05(-4.20%) |
Oct 27, 2004 | 1.136 | 1.145 | 1.136 | 1.145 | 5,195 | +0.06(+5.31%) |
Oct 26, 2004 | 1.039 | 1.087 | 1.039 | 1.087 | 1,558 | +0.05(+4.63%) |
Oct 25, 2004 | 1.059 | 1.059 | 1.020 | 1.039 | 7,482 | -0.02(-1.82%) |
Oct 22, 2004 | 1.107 | 1.107 | 1.059 | 1.059 | 2,182 | -0.08(-6.78%) |
Oct 21, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 1,039 | +0.01(+0.86%) |
Oct 13, 2004 | 1.059 | 1.126 | 1.059 | 1.126 | 2,494 | +0.02(+1.74%) |
Oct 12, 2004 | 1.155 | 1.155 | 1.107 | 1.107 | 2,390 | -0.03(-2.54%) |
Oct 11, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 207 | +0.03(+2.61%) |
Oct 06, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,078 | +0.01(+0.88%) |
Oct 04, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 103 | +0.00(+0.00%) |
Oct 01, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 103 | -0.01(-0.87%) |
Sep 29, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 519 | +0.05(+4.55%) |
Sep 28, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.097 | 1.097 | 1.020 | 1.059 | 4,156 | -0.09(-7.56%) |
Sep 23, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 311 | -0.01(-0.83%) |
Sep 17, 2004 | 1.097 | 1.155 | 1.097 | 1.155 | 2,597 | +0.10(+9.09%) |
Sep 16, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 519 | -0.02(-1.79%) |
Sep 15, 2004 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 1.078 | 1.078 | 1.078 | 1.078 | 519 | +0.05(+4.67%) |
Sep 13, 2004 | 1.030 | 1.030 | 1.030 | 1.030 | 1,039 | -0.04(-3.60%) |
Sep 10, 2004 | 1.107 | 1.107 | 1.068 | 1.068 | 415 | +0.00(+0.00%) |
Sep 09, 2004 | 1.068 | 1.068 | 1.068 | 1.068 | 519 | +0.05(+4.72%) |
Sep 08, 2004 | 1.059 | 1.107 | 1.020 | 1.020 | 10,599 | -0.07(-6.19%) |
Sep 07, 2004 | 1.059 | 1.087 | 1.059 | 1.087 | 207 | -0.02(-1.74%) |
Sep 03, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 1.068 | 1.107 | 1.068 | 1.107 | 7,274 | +0.00(+0.00%) |
Sep 01, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 519 | +0.00(+0.00%) |
Aug 27, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 207 | -0.05(-4.17%) |
Aug 26, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 311 | +0.00(+0.00%) |
Aug 25, 2004 | 1.116 | 1.155 | 1.116 | 1.155 | 1,558 | -0.04(-3.23%) |
Aug 24, 2004 | 1.107 | 1.193 | 1.107 | 1.193 | 3,844 | +0.09(+7.83%) |
Aug 23, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 6,235 | -0.05(-4.17%) |
Aug 20, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,039 | +0.05(+4.35%) |
Aug 19, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 311 | -0.03(-2.54%) |
Aug 16, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 103 | -0.02(-1.67%) |
Aug 13, 2004 | 1.155 | 1.155 | 1.145 | 1.155 | 1,558 | -0.05(-4.00%) |
Aug 12, 2004 | 1.203 | 1.203 | 1.203 | 1.203 | 519 | +0.03(+2.46%) |
Aug 11, 2004 | 1.203 | 1.203 | 1.155 | 1.174 | 2,182 | -0.05(-3.94%) |
Aug 10, 2004 | 1.174 | 1.222 | 1.174 | 1.222 | 1,143 | +0.07(+5.83%) |
Aug 09, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,974 | +0.00(+0.00%) |
Aug 06, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 207 | -0.05(-4.00%) |
Aug 05, 2004 | 1.193 | 1.232 | 1.193 | 1.203 | 1,143 | +0.05(+4.17%) |
Aug 04, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 103 | +0.05(+4.35%) |
Aug 03, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 519 | +0.05(+4.55%) |
Jul 30, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 1,039 | -0.01(-1.03%) |
Jul 29, 2004 | 1.107 | 1.107 | 1.070 | 1.070 | 1,662 | -0.05(-4.18%) |
Jul 28, 2004 | 1.155 | 1.155 | 1.107 | 1.116 | 6,546 | -0.01(-0.98%) |
Jul 27, 2004 | 1.174 | 1.174 | 1.127 | 1.127 | 4,988 | -0.06(-4.76%) |
Jul 26, 2004 | 1.184 | 1.184 | 1.184 | 1.184 | 207 | -0.05(-3.91%) |
Jul 23, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 415 | -0.03(-2.29%) |
Jul 22, 2004 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 1.299 | 1.338 | 1.261 | 1.261 | 9,040 | +0.00(+0.00%) |
Jul 20, 2004 | 1.193 | 1.299 | 1.193 | 1.261 | 13,093 | +0.09(+7.38%) |
Jul 19, 2004 | 1.203 | 1.203 | 1.174 | 1.174 | 9,144 | -0.03(-2.40%) |
Jul 16, 2004 | 1.203 | 1.251 | 1.203 | 1.203 | 9,248 | +0.06(+5.04%) |
Jul 15, 2004 | 1.136 | 1.145 | 1.136 | 1.145 | 6,235 | +0.05(+4.39%) |
Jul 14, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 1.155 | 1.155 | 1.087 | 1.097 | 3,221 | -0.06(-5.00%) |
Jul 12, 2004 | 1.155 | 1.184 | 1.155 | 1.155 | 2,909 | +0.05(+4.35%) |
Jul 09, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 207 | -0.05(-4.17%) |
Jul 08, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 1.108 | 1.155 | 1.107 | 1.155 | 935 | +0.00(+0.00%) |
Jul 06, 2004 | 1.107 | 1.155 | 1.107 | 1.155 | 831 | +0.00(+0.00%) |
Jul 02, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,039 | +0.00(+0.00%) |
Jul 01, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 103 | +0.00(+0.00%) |
Jun 30, 2004 | 1.203 | 1.203 | 1.020 | 1.155 | 25,771 | -0.10(-7.69%) |
Jun 29, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 103 | +0.00(+0.00%) |
Jun 28, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 1.261 | 1.299 | 1.251 | 1.251 | 1,558 | +0.00(+0.00%) |
Jun 24, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 311 | +0.00(+0.00%) |
Jun 23, 2004 | 1.299 | 1.299 | 1.251 | 1.251 | 5,195 | -0.10(-7.14%) |
Jun 22, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 2,078 | -0.05(-3.45%) |
Jun 21, 2004 | 1.434 | 1.434 | 1.395 | 1.395 | 2,805 | +0.01(+0.69%) |
Jun 18, 2004 | 1.386 | 1.386 | 1.386 | 1.386 | 103 | -0.05(-3.36%) |
Jun 17, 2004 | 1.347 | 1.434 | 1.347 | 1.434 | 21,615 | +0.09(+6.43%) |
Jun 16, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 1,247 | +0.05(+3.70%) |
Jun 15, 2004 | 1.251 | 1.299 | 1.251 | 1.299 | 8,001 | +0.05(+3.85%) |
Jun 14, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 623 | +0.03(+2.36%) |
Jun 08, 2004 | 1.222 | 1.222 | 1.222 | 1.222 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 1.251 | 1.251 | 1.203 | 1.222 | 30,448 | -0.05(-3.79%) |
Jun 04, 2004 | 1.299 | 1.299 | 1.251 | 1.270 | 23,693 | -0.08(-5.71%) |
Jun 03, 2004 | 1.395 | 1.395 | 1.347 | 1.347 | 2,286 | -0.10(-6.67%) |
Jun 02, 2004 | 1.395 | 1.443 | 1.395 | 1.443 | 4,156 | +0.10(+7.14%) |
Jun 01, 2004 | 1.395 | 1.443 | 1.347 | 1.347 | 4,988 | -0.13(-8.50%) |
May 28, 2004 | 1.520 | 1.520 | 1.472 | 1.472 | 1,143 | -0.02(-1.29%) |
May 27, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 207 | -0.05(-3.13%) |
May 26, 2004 | 1.578 | 1.578 | 1.492 | 1.540 | 3,429 | +0.00(+0.00%) |
May 25, 2004 | 1.549 | 1.549 | 1.540 | 1.540 | 1,350 | +0.00(+0.00%) |
May 24, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.511 | 1.540 | 1.511 | 1.540 | 10,599 | +0.04(+2.56%) |
May 20, 2004 | 1.540 | 1.540 | 1.501 | 1.501 | 3,013 | -0.04(-2.50%) |
May 19, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 18, 2004 | 1.530 | 1.540 | 1.530 | 1.540 | 10,703 | +0.00(+0.00%) |
May 17, 2004 | 1.540 | 1.540 | 1.492 | 1.540 | 1,662 | -0.04(-2.44%) |
May 14, 2004 | 1.540 | 1.578 | 1.540 | 1.578 | 2,390 | +0.04(+2.50%) |
May 13, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.549 | 1.549 | 1.540 | 1.540 | 2,701 | -0.04(-2.44%) |
May 11, 2004 | 1.578 | 1.578 | 1.578 | 1.578 | 207 | +0.00(+0.00%) |
May 10, 2004 | 1.578 | 1.578 | 1.540 | 1.578 | 1,558 | +0.04(+2.50%) |
May 07, 2004 | 1.492 | 1.540 | 1.492 | 1.540 | 2,078 | +0.00(+0.00%) |
May 06, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1.540 | 1.588 | 1.540 | 1.540 | 3,325 | +0.00(+0.00%) |
May 04, 2004 | 1.588 | 1.588 | 1.540 | 1.540 | 4,364 | -0.05(-3.03%) |
May 03, 2004 | 1.588 | 1.588 | 1.540 | 1.588 | 2,182 | -0.05(-2.94%) |
Apr 30, 2004 | 1.636 | 1.684 | 1.636 | 1.636 | 5,092 | +0.00(+0.00%) |
Apr 29, 2004 | 1.684 | 1.684 | 1.636 | 1.636 | 1,039 | -0.10(-5.56%) |
Apr 28, 2004 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 1.732 | 1.732 | 1.540 | 1.732 | 7,689 | -0.05(-2.70%) |
Apr 26, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 1.684 | 1.780 | 1.684 | 1.780 | 7,793 | +0.13(+7.56%) |
Apr 22, 2004 | 1.655 | 1.655 | 1.655 | 1.655 | 1,039 | +0.01(+0.58%) |
Apr 21, 2004 | 1.684 | 1.684 | 1.646 | 1.646 | 1,662 | -0.04(-2.29%) |
Apr 20, 2004 | 1.636 | 1.780 | 1.636 | 1.684 | 17,458 | +0.09(+5.42%) |
Apr 19, 2004 | 1.597 | 1.636 | 1.540 | 1.597 | 5,611 | +0.01(+0.61%) |
Apr 16, 2004 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.588 | 1.588 | 1.540 | 1.588 | 6,235 | +0.05(+3.12%) |
Apr 14, 2004 | 1.540 | 1.588 | 1.540 | 1.540 | 12,158 | -0.02(-1.23%) |
Apr 13, 2004 | 1.559 | 1.559 | 1.559 | 1.559 | 207 | +0.04(+2.53%) |
Apr 12, 2004 | 1.501 | 1.520 | 1.501 | 1.520 | 2,078 | +0.07(+4.64%) |
Apr 08, 2004 | 1.453 | 1.453 | 1.453 | 1.453 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 1.453 | 1.453 | 1.453 | 1.453 | 103 | -0.04(-2.58%) |
Apr 06, 2004 | 1.453 | 1.492 | 1.424 | 1.492 | 3,948 | -0.05(-3.13%) |
Apr 05, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 207 | +0.01(+0.63%) |
Apr 02, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 103 | +0.04(+2.58%) |
Apr 01, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 1.492 | 1.549 | 1.492 | 1.492 | 30,655 | -0.05(-3.13%) |
Mar 29, 2004 | 1.549 | 1.549 | 1.501 | 1.540 | 6,962 | -0.02(-1.23%) |
Mar 26, 2004 | 1.559 | 1.559 | 1.559 | 1.559 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 1.559 | 1.597 | 1.559 | 1.559 | 1,974 | +0.01(+0.62%) |
Mar 24, 2004 | 1.540 | 1.636 | 1.540 | 1.549 | 8,313 | +0.11(+7.33%) |
Mar 23, 2004 | 1.578 | 1.578 | 1.395 | 1.443 | 7,586 | -0.13(-8.54%) |
Mar 22, 2004 | 1.569 | 1.578 | 1.569 | 1.578 | 935 | +0.01(+0.61%) |
Mar 19, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 415 | +0.07(+4.49%) |
Mar 18, 2004 | 1.530 | 1.540 | 1.492 | 1.501 | 1,454 | +0.04(+2.63%) |
Mar 17, 2004 | 1.530 | 1.530 | 1.463 | 1.463 | 2,597 | +0.01(+0.66%) |
Mar 16, 2004 | 1.492 | 1.492 | 1.453 | 1.453 | 623 | -0.04(-2.58%) |
Mar 15, 2004 | 1.472 | 1.501 | 1.424 | 1.492 | 4,052 | -0.03(-1.90%) |
Mar 12, 2004 | 1.405 | 1.530 | 1.395 | 1.520 | 3,013 | +0.09(+6.04%) |
Mar 11, 2004 | 1.434 | 1.443 | 1.434 | 1.434 | 3,221 | +0.00(+0.00%) |
Mar 10, 2004 | 1.309 | 1.434 | 1.309 | 1.434 | 9,040 | +0.22(+18.25%) |
Mar 09, 2004 | 1.357 | 1.357 | 1.203 | 1.212 | 10,703 | -0.15(-11.27%) |
Mar 08, 2004 | 1.395 | 1.395 | 1.347 | 1.366 | 2,597 | -0.04(-2.74%) |
Mar 05, 2004 | 1.492 | 1.540 | 1.405 | 1.405 | 7,897 | -0.04(-2.67%) |
Mar 04, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 519 | +0.00(+0.00%) |
Mar 02, 2004 | 1.482 | 1.482 | 1.443 | 1.443 | 1,870 | +0.00(+0.00%) |