Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.503 | 3.546 | 3.481 | 3.534 | 195,702 | +0.03(+0.86%) |
May 27, 2005 | 3.459 | 3.521 | 3.459 | 3.503 | 215,873 | +0.05(+1.52%) |
May 26, 2005 | 3.397 | 3.457 | 3.379 | 3.451 | 139,910 | +0.04(+1.16%) |
May 25, 2005 | 3.416 | 3.429 | 3.375 | 3.411 | 109,868 | -0.01(-0.27%) |
May 24, 2005 | 3.466 | 3.472 | 3.421 | 3.421 | 97,851 | -0.06(-1.71%) |
May 23, 2005 | 3.460 | 3.483 | 3.455 | 3.480 | 89,267 | +0.03(+0.78%) |
May 20, 2005 | 3.460 | 3.474 | 3.444 | 3.453 | 75,963 | -0.01(-0.34%) |
May 19, 2005 | 3.442 | 3.472 | 3.442 | 3.465 | 72,530 | +0.02(+0.68%) |
May 18, 2005 | 3.423 | 3.457 | 3.423 | 3.442 | 139,910 | +0.03(+0.75%) |
May 17, 2005 | 3.443 | 3.460 | 3.402 | 3.416 | 132,185 | -0.03(-0.98%) |
May 16, 2005 | 3.428 | 3.458 | 3.417 | 3.450 | 143,772 | +0.02(+0.68%) |
May 13, 2005 | 3.515 | 3.522 | 3.358 | 3.426 | 318,016 | -0.10(-2.97%) |
May 12, 2005 | 3.493 | 3.531 | 3.473 | 3.531 | 118,880 | +0.02(+0.70%) |
May 11, 2005 | 3.391 | 3.513 | 3.384 | 3.507 | 139,910 | +0.02(+0.64%) |
May 10, 2005 | 3.495 | 3.504 | 3.457 | 3.485 | 129,180 | +0.00(+0.10%) |
May 09, 2005 | 3.529 | 3.530 | 3.471 | 3.481 | 110,726 | -0.05(-1.45%) |
May 06, 2005 | 3.518 | 3.550 | 3.499 | 3.532 | 303,854 | +0.07(+1.88%) |
May 05, 2005 | 3.433 | 3.521 | 3.425 | 3.467 | 212,011 | +0.05(+1.60%) |
May 04, 2005 | 3.356 | 3.418 | 3.356 | 3.412 | 152,785 | +0.06(+1.81%) |
May 03, 2005 | 3.348 | 3.355 | 3.324 | 3.352 | 223,169 | +0.00(+0.03%) |
May 02, 2005 | 3.363 | 3.393 | 3.313 | 3.351 | 433,035 | +0.00(+0.00%) |
Apr 29, 2005 | 3.353 | 3.375 | 3.330 | 3.351 | 243,769 | -0.01(-0.17%) |
Apr 28, 2005 | 3.331 | 3.356 | 3.313 | 3.356 | 295,699 | +0.03(+0.77%) |
Apr 27, 2005 | 3.204 | 3.337 | 3.204 | 3.331 | 480,244 | +0.11(+3.32%) |
Apr 26, 2005 | 3.162 | 3.225 | 3.162 | 3.224 | 81,113 | +0.09(+2.82%) |
Apr 25, 2005 | 3.172 | 3.172 | 3.134 | 3.135 | 139,910 | -0.04(-1.21%) |
Apr 22, 2005 | 3.181 | 3.200 | 3.161 | 3.174 | 118,022 | +0.00(+0.04%) |
Apr 21, 2005 | 3.196 | 3.210 | 3.171 | 3.172 | 157,506 | -0.01(-0.40%) |
Apr 20, 2005 | 3.198 | 3.220 | 3.178 | 3.185 | 154,072 | -0.03(-0.80%) |
Apr 19, 2005 | 3.202 | 3.218 | 3.191 | 3.211 | 78,967 | +0.02(+0.58%) |
Apr 18, 2005 | 3.177 | 3.210 | 3.175 | 3.192 | 401,705 | +0.02(+0.77%) |
Apr 15, 2005 | 3.220 | 3.245 | 3.158 | 3.168 | 194,415 | -0.05(-1.56%) |
Apr 14, 2005 | 3.263 | 3.275 | 3.210 | 3.218 | 88,409 | -0.04(-1.18%) |
Apr 13, 2005 | 3.248 | 3.285 | 3.248 | 3.256 | 604,704 | +0.01(+0.25%) |
Apr 12, 2005 | 3.267 | 3.270 | 3.229 | 3.248 | 60,084 | -0.01(-0.21%) |
Apr 11, 2005 | 3.267 | 3.283 | 3.248 | 3.255 | 213,727 | -0.01(-0.36%) |
Apr 08, 2005 | 3.196 | 3.296 | 3.190 | 3.267 | 1,436,869 | +0.07(+2.11%) |
Apr 07, 2005 | 3.164 | 3.205 | 3.134 | 3.199 | 1,334,297 | +0.03(+0.96%) |
Apr 06, 2005 | 3.189 | 3.191 | 3.163 | 3.169 | 98,709 | -0.05(-1.49%) |
Apr 05, 2005 | 3.219 | 3.229 | 3.192 | 3.217 | 89,697 | +0.01(+0.40%) |
Apr 04, 2005 | 3.151 | 3.220 | 3.144 | 3.204 | 152,785 | -0.00(-0.04%) |
Apr 01, 2005 | 3.176 | 3.211 | 3.140 | 3.205 | 132,185 | +0.03(+0.99%) |
Mar 31, 2005 | 3.146 | 3.176 | 3.139 | 3.174 | 163,085 | +0.04(+1.23%) |
Mar 30, 2005 | 3.142 | 3.143 | 3.099 | 3.135 | 213,727 | -0.02(-0.66%) |
Mar 29, 2005 | 3.155 | 3.158 | 3.120 | 3.156 | 127,464 | +0.00(+0.04%) |
Mar 28, 2005 | 3.163 | 3.165 | 3.115 | 3.155 | 202,140 | -0.01(-0.40%) |
Mar 24, 2005 | 3.171 | 3.193 | 3.158 | 3.168 | 139,910 | -0.01(-0.40%) |
Mar 23, 2005 | 3.168 | 3.218 | 3.168 | 3.181 | 122,743 | -0.01(-0.40%) |
Mar 22, 2005 | 3.229 | 3.229 | 3.177 | 3.193 | 163,085 | -0.01(-0.25%) |
Mar 21, 2005 | 3.268 | 3.289 | 3.189 | 3.202 | 118,451 | -0.06(-1.86%) |
Mar 18, 2005 | 3.215 | 3.289 | 3.215 | 3.262 | 244,628 | +0.05(+1.45%) |
Mar 17, 2005 | 3.196 | 3.217 | 3.192 | 3.215 | 196,990 | +0.01(+0.44%) |
Mar 16, 2005 | 3.233 | 3.248 | 3.195 | 3.202 | 160,510 | -0.03(-0.87%) |
Mar 15, 2005 | 3.273 | 3.280 | 3.207 | 3.229 | 216,732 | -0.03(-0.79%) |
Mar 14, 2005 | 3.214 | 3.260 | 3.213 | 3.255 | 108,151 | +0.02(+0.76%) |
Mar 11, 2005 | 3.239 | 3.277 | 3.215 | 3.231 | 197,848 | -0.01(-0.18%) |
Mar 10, 2005 | 3.255 | 3.259 | 3.198 | 3.236 | 222,740 | +0.01(+0.43%) |
Mar 09, 2005 | 3.288 | 3.296 | 3.197 | 3.222 | 542,474 | -0.05(-1.50%) |
Mar 08, 2005 | 3.270 | 3.303 | 3.268 | 3.271 | 228,319 | -0.00(-0.11%) |
Mar 07, 2005 | 3.212 | 3.295 | 3.212 | 3.275 | 311,579 | +0.05(+1.48%) |
Mar 04, 2005 | 3.239 | 3.267 | 3.226 | 3.227 | 298,274 | +0.02(+0.73%) |
Mar 03, 2005 | 3.232 | 3.236 | 3.174 | 3.204 | 218,448 | -0.05(-1.68%) |
Mar 02, 2005 | 3.203 | 3.280 | 3.203 | 3.259 | 223,169 | +0.03(+0.83%) |
Mar 01, 2005 | 3.163 | 3.250 | 3.151 | 3.232 | 182,827 | +0.08(+2.44%) |
Feb 28, 2005 | 3.202 | 3.202 | 3.153 | 3.155 | 310,291 | -0.02(-0.55%) |
Feb 25, 2005 | 3.196 | 3.197 | 3.127 | 3.172 | 167,806 | -0.03(-0.91%) |
Feb 24, 2005 | 3.200 | 3.212 | 3.181 | 3.202 | 296,129 | +0.02(+0.62%) |
Feb 23, 2005 | 3.190 | 3.222 | 3.135 | 3.182 | 233,040 | -0.04(-1.16%) |
Feb 22, 2005 | 3.150 | 3.249 | 3.136 | 3.219 | 816,286 | +0.04(+1.36%) |
Feb 18, 2005 | 3.141 | 3.202 | 3.125 | 3.176 | 547,194 | +0.03(+0.81%) |
Feb 17, 2005 | 3.192 | 3.231 | 3.139 | 3.150 | 462,647 | -0.05(-1.60%) |
Feb 16, 2005 | 3.263 | 3.263 | 3.199 | 3.202 | 453,206 | -0.06(-1.86%) |
Feb 15, 2005 | 3.175 | 3.329 | 3.175 | 3.262 | 453,635 | +0.00(+0.07%) |
Feb 14, 2005 | 3.303 | 3.303 | 3.234 | 3.260 | 547,194 | -0.03(-0.85%) |
Feb 11, 2005 | 3.295 | 3.312 | 3.257 | 3.288 | 314,583 | -0.06(-1.71%) |
Feb 10, 2005 | 3.372 | 3.390 | 3.335 | 3.345 | 178,964 | -0.03(-0.79%) |
Feb 09, 2005 | 3.268 | 3.373 | 3.268 | 3.372 | 317,587 | +0.08(+2.41%) |
Feb 08, 2005 | 3.202 | 3.297 | 3.202 | 3.292 | 375,096 | +0.09(+2.76%) |
Feb 07, 2005 | 3.178 | 3.225 | 3.178 | 3.204 | 156,647 | +0.02(+0.70%) |
Feb 04, 2005 | 3.210 | 3.227 | 3.168 | 3.182 | 238,190 | -0.05(-1.48%) |
Feb 03, 2005 | 3.169 | 3.229 | 3.151 | 3.229 | 171,669 | +0.03(+0.80%) |
Feb 02, 2005 | 3.192 | 3.218 | 3.151 | 3.204 | 171,239 | +0.02(+0.70%) |
Feb 01, 2005 | 3.108 | 3.191 | 3.106 | 3.182 | 257,074 | +0.06(+1.98%) |
Jan 31, 2005 | 3.087 | 3.132 | 3.058 | 3.120 | 610,283 | +0.01(+0.41%) |
Jan 28, 2005 | 3.109 | 3.121 | 3.095 | 3.107 | 551,915 | -0.00(-0.07%) |
Jan 27, 2005 | 3.099 | 3.133 | 3.090 | 3.109 | 319,733 | -0.01(-0.26%) |
Jan 26, 2005 | 3.106 | 3.169 | 3.106 | 3.118 | 148,922 | +0.02(+0.64%) |
Jan 25, 2005 | 3.202 | 3.202 | 3.093 | 3.098 | 250,636 | -0.13(-4.15%) |
Jan 24, 2005 | 3.179 | 3.275 | 3.179 | 3.232 | 296,558 | +0.04(+1.39%) |
Jan 21, 2005 | 3.037 | 3.192 | 3.037 | 3.188 | 318,016 | +0.17(+5.56%) |
Jan 20, 2005 | 3.027 | 3.027 | 2.981 | 3.020 | 1,103,831 | -0.02(-0.50%) |
Jan 19, 2005 | 2.960 | 3.038 | 2.960 | 3.035 | 804,698 | +0.07(+2.52%) |
Jan 18, 2005 | 2.944 | 2.967 | 2.913 | 2.960 | 1,132,586 | -0.02(-0.59%) |
Jan 14, 2005 | 3.015 | 3.040 | 2.952 | 2.978 | 167,806 | -0.07(-2.37%) |
Jan 13, 2005 | 3.101 | 3.101 | 3.044 | 3.050 | 114,589 | -0.04(-1.43%) |
Jan 12, 2005 | 3.051 | 3.122 | 3.051 | 3.094 | 203,856 | +0.07(+2.39%) |
Jan 11, 2005 | 3.047 | 3.050 | 3.021 | 3.022 | 272,524 | -0.02(-0.54%) |
Jan 10, 2005 | 3.036 | 3.091 | 2.913 | 3.038 | 284,970 | +0.03(+0.85%) |
Jan 07, 2005 | 3.041 | 3.041 | 2.839 | 3.013 | 466,081 | +0.01(+0.39%) |
Jan 06, 2005 | 3.008 | 3.009 | 2.958 | 3.001 | 496,981 | -0.00(-0.04%) |
Jan 05, 2005 | 2.942 | 3.049 | 2.938 | 3.002 | 328,746 | +0.05(+1.86%) |
Jan 04, 2005 | 3.016 | 3.016 | 2.908 | 2.948 | 434,751 | -0.07(-2.35%) |
Jan 03, 2005 | 3.047 | 3.070 | 3.015 | 3.019 | 99,997 | -0.03(-0.92%) |
Dec 31, 2004 | 3.001 | 3.079 | 3.001 | 3.047 | 254,499 | +0.06(+1.95%) |
Dec 30, 2004 | 2.932 | 2.992 | 2.929 | 2.988 | 166,948 | +0.06(+1.95%) |
Dec 29, 2004 | 2.911 | 2.963 | 2.895 | 2.931 | 156,218 | +0.04(+1.49%) |
Dec 28, 2004 | 2.885 | 2.906 | 2.883 | 2.888 | 47,208 | +0.00(+0.08%) |
Dec 27, 2004 | 2.869 | 2.901 | 2.869 | 2.886 | 130,897 | +0.00(+0.16%) |
Dec 23, 2004 | 2.897 | 2.897 | 2.853 | 2.881 | 222,740 | +0.00(+0.12%) |
Dec 22, 2004 | 2.856 | 2.885 | 2.795 | 2.878 | 1,159,624 | -0.00(-0.04%) |
Dec 21, 2004 | 2.766 | 2.934 | 2.765 | 2.879 | 575,520 | +0.12(+4.48%) |
Dec 20, 2004 | 2.767 | 2.775 | 2.740 | 2.755 | 135,618 | -0.02(-0.88%) |
Dec 17, 2004 | 2.755 | 2.852 | 2.741 | 2.780 | 390,976 | +0.09(+3.25%) |
Dec 16, 2004 | 2.680 | 2.695 | 2.647 | 2.692 | 191,410 | -0.00(-0.09%) |
Dec 15, 2004 | 2.678 | 2.698 | 2.668 | 2.695 | 92,701 | +0.02(+0.65%) |
Dec 14, 2004 | 2.654 | 2.696 | 2.622 | 2.677 | 293,124 | +0.02(+0.88%) |
Dec 13, 2004 | 2.725 | 2.725 | 2.643 | 2.654 | 352,779 | -0.06(-2.19%) |
Dec 10, 2004 | 2.749 | 2.749 | 2.691 | 2.713 | 213,727 | -0.05(-1.69%) |
Dec 09, 2004 | 2.767 | 2.767 | 2.705 | 2.760 | 463,506 | -0.01(-0.46%) |
Dec 08, 2004 | 2.730 | 2.773 | 2.708 | 2.773 | 443,335 | +0.02(+0.85%) |
Dec 07, 2004 | 2.786 | 2.786 | 2.732 | 2.749 | 722,297 | -0.05(-1.67%) |
Dec 06, 2004 | 2.791 | 2.796 | 2.746 | 2.796 | 114,159 | +0.00(+0.00%) |
Dec 03, 2004 | 2.779 | 2.802 | 2.777 | 2.796 | 88,409 | +0.01(+0.42%) |
Dec 02, 2004 | 2.802 | 2.809 | 2.769 | 2.784 | 342,908 | -0.02(-0.58%) |
Dec 01, 2004 | 2.819 | 2.860 | 2.794 | 2.801 | 1,128,294 | -0.01(-0.46%) |
Nov 30, 2004 | 2.822 | 2.850 | 2.782 | 2.814 | 1,091,814 | -0.01(-0.29%) |
Nov 29, 2004 | 2.837 | 2.837 | 2.805 | 2.822 | 546,336 | -0.05(-1.66%) |
Nov 26, 2004 | 2.831 | 2.874 | 2.814 | 2.869 | 113,301 | +0.03(+1.19%) |
Nov 24, 2004 | 2.843 | 2.858 | 2.829 | 2.836 | 1,354,897 | -0.02(-0.57%) |
Nov 23, 2004 | 2.876 | 2.904 | 2.837 | 2.852 | 1,039,885 | -0.02(-0.73%) |
Nov 22, 2004 | 2.866 | 2.873 | 2.819 | 2.873 | 581,957 | -0.01(-0.28%) |
Nov 19, 2004 | 2.790 | 2.881 | 2.790 | 2.881 | 281,108 | +0.08(+2.83%) |
Nov 18, 2004 | 2.924 | 2.924 | 2.790 | 2.802 | 925,295 | -0.12(-4.18%) |
Nov 17, 2004 | 2.928 | 2.943 | 2.903 | 2.924 | 521,444 | +0.01(+0.48%) |
Nov 16, 2004 | 2.917 | 2.932 | 2.890 | 2.910 | 627,021 | -0.01(-0.24%) |
Nov 15, 2004 | 2.808 | 2.949 | 2.808 | 2.917 | 195,702 | +0.10(+3.56%) |
Nov 12, 2004 | 2.745 | 2.819 | 2.745 | 2.817 | 301,708 | +0.07(+2.54%) |
Nov 11, 2004 | 2.773 | 2.773 | 2.738 | 2.747 | 848,044 | -0.05(-1.95%) |
Nov 10, 2004 | 2.796 | 2.802 | 2.722 | 2.802 | 349,775 | -0.00(-0.04%) |
Nov 09, 2004 | 2.805 | 2.832 | 2.782 | 2.803 | 88,838 | -0.02(-0.70%) |
Nov 08, 2004 | 2.796 | 2.825 | 2.783 | 2.823 | 101,284 | +0.06(+2.02%) |
Nov 05, 2004 | 2.691 | 2.783 | 2.691 | 2.767 | 192,269 | +0.06(+2.37%) |
Nov 04, 2004 | 2.685 | 2.738 | 2.652 | 2.703 | 73,817 | +0.01(+0.26%) |
Nov 03, 2004 | 2.725 | 2.749 | 2.684 | 2.696 | 546,765 | +0.00(+0.09%) |
Nov 02, 2004 | 2.682 | 2.715 | 2.680 | 2.694 | 59,225 | +0.01(+0.30%) |
Nov 01, 2004 | 2.664 | 2.687 | 2.664 | 2.685 | 21,458 | +0.00(+0.04%) |
Oct 29, 2004 | 2.609 | 2.694 | 2.609 | 2.684 | 88,409 | +0.05(+1.99%) |
Oct 28, 2004 | 2.619 | 2.670 | 2.619 | 2.632 | 55,363 | +0.01(+0.53%) |
Oct 27, 2004 | 2.604 | 2.628 | 2.590 | 2.618 | 51,929 | +0.02(+0.81%) |
Oct 26, 2004 | 2.615 | 2.615 | 2.575 | 2.597 | 40,771 | -0.03(-1.33%) |
Oct 25, 2004 | 2.622 | 2.638 | 2.596 | 2.632 | 78,967 | +0.02(+0.76%) |
Oct 22, 2004 | 2.598 | 2.619 | 2.567 | 2.612 | 53,646 | +0.00(+0.18%) |
Oct 21, 2004 | 2.520 | 2.627 | 2.520 | 2.607 | 66,950 | +0.09(+3.75%) |
Oct 20, 2004 | 2.512 | 2.529 | 2.505 | 2.513 | 18,883 | +0.02(+0.75%) |
Oct 19, 2004 | 2.529 | 2.551 | 2.492 | 2.494 | 45,492 | -0.02(-0.97%) |
Oct 18, 2004 | 2.508 | 2.528 | 2.489 | 2.519 | 78,538 | +0.02(+0.65%) |
Oct 15, 2004 | 2.497 | 2.505 | 2.497 | 2.502 | 6,008 | +0.01(+0.28%) |
Oct 14, 2004 | 2.480 | 2.499 | 2.476 | 2.495 | 36,479 | +0.01(+0.33%) |
Oct 13, 2004 | 2.486 | 2.506 | 2.451 | 2.487 | 55,363 | +0.00(+0.05%) |
Oct 12, 2004 | 2.487 | 2.491 | 2.468 | 2.486 | 39,913 | -0.01(-0.33%) |
Oct 11, 2004 | 2.493 | 2.494 | 2.483 | 2.494 | 21,887 | -0.01(-0.42%) |
Oct 08, 2004 | 2.533 | 2.540 | 2.493 | 2.505 | 112,014 | -0.01(-0.46%) |
Oct 07, 2004 | 2.450 | 2.541 | 2.450 | 2.516 | 132,614 | +0.07(+2.71%) |
Oct 06, 2004 | 2.387 | 2.470 | 2.387 | 2.450 | 106,863 | +0.06(+2.69%) |
Oct 05, 2004 | 2.374 | 2.400 | 2.371 | 2.386 | 30,900 | +0.03(+1.14%) |
Oct 04, 2004 | 2.355 | 2.370 | 2.336 | 2.359 | 50,642 | -0.02(-0.64%) |
Oct 01, 2004 | 2.358 | 2.381 | 2.358 | 2.374 | 121,026 | +0.02(+0.84%) |
Sep 30, 2004 | 2.283 | 2.364 | 2.283 | 2.355 | 98,280 | +0.06(+2.69%) |
Sep 29, 2004 | 2.293 | 2.299 | 2.275 | 2.293 | 168,664 | -0.00(-0.20%) |
Sep 28, 2004 | 2.272 | 2.299 | 2.265 | 2.297 | 63,946 | +0.01(+0.61%) |
Sep 27, 2004 | 2.265 | 2.289 | 2.259 | 2.283 | 46,350 | +0.02(+0.67%) |
Sep 24, 2004 | 2.252 | 2.289 | 2.252 | 2.268 | 46,350 | +0.01(+0.46%) |
Sep 23, 2004 | 2.267 | 2.283 | 2.250 | 2.258 | 36,479 | -0.01(-0.41%) |
Sep 22, 2004 | 2.273 | 2.281 | 2.256 | 2.267 | 45,492 | -0.01(-0.26%) |
Sep 21, 2004 | 2.271 | 2.281 | 2.264 | 2.273 | 37,338 | -0.01(-0.31%) |
Sep 20, 2004 | 2.322 | 2.322 | 2.224 | 2.280 | 160,939 | -0.03(-1.31%) |
Sep 17, 2004 | 2.238 | 2.320 | 2.228 | 2.310 | 186,690 | +0.06(+2.69%) |
Sep 16, 2004 | 2.273 | 2.273 | 2.228 | 2.250 | 91,842 | -0.02(-1.08%) |
Sep 15, 2004 | 2.273 | 2.279 | 2.265 | 2.274 | 66,950 | -0.00(-0.20%) |
Sep 14, 2004 | 2.244 | 2.302 | 2.244 | 2.279 | 292,695 | +0.03(+1.56%) |
Sep 13, 2004 | 2.127 | 2.244 | 2.127 | 2.244 | 1,209,408 | +0.12(+5.65%) |
Sep 10, 2004 | 2.091 | 2.127 | 2.091 | 2.124 | 68,667 | +0.03(+1.28%) |
Sep 09, 2004 | 2.103 | 2.109 | 2.092 | 2.097 | 83,688 | +0.02(+0.73%) |
Sep 08, 2004 | 2.094 | 2.096 | 2.082 | 2.082 | 58,367 | -0.01(-0.61%) |
Sep 07, 2004 | 2.052 | 2.097 | 2.052 | 2.095 | 34,762 | +0.05(+2.28%) |
Sep 03, 2004 | 2.082 | 2.089 | 2.048 | 2.048 | 30,042 | -0.03(-1.62%) |
Sep 02, 2004 | 2.104 | 2.105 | 2.073 | 2.082 | 28,754 | -0.02(-0.72%) |
Sep 01, 2004 | 2.083 | 2.105 | 2.064 | 2.097 | 53,217 | +0.03(+1.24%) |
Aug 31, 2004 | 2.066 | 2.071 | 2.036 | 2.071 | 33,475 | -0.00(-0.22%) |
Aug 30, 2004 | 2.077 | 2.083 | 2.063 | 2.076 | 25,321 | -0.01(-0.61%) |
Aug 27, 2004 | 2.075 | 2.092 | 2.075 | 2.089 | 75,534 | +0.02(+0.73%) |
Aug 26, 2004 | 2.053 | 2.098 | 2.053 | 2.074 | 57,938 | -0.00(-0.11%) |
Aug 25, 2004 | 2.069 | 2.076 | 2.046 | 2.076 | 44,204 | -0.01(-0.45%) |
Aug 24, 2004 | 2.117 | 2.131 | 2.075 | 2.085 | 78,109 | -0.00(-0.11%) |
Aug 23, 2004 | 2.097 | 2.126 | 2.087 | 2.088 | 72,530 | -0.03(-1.54%) |
Aug 20, 2004 | 2.110 | 2.131 | 2.102 | 2.120 | 110,726 | +0.02(+1.17%) |
Aug 19, 2004 | 2.106 | 2.126 | 2.096 | 2.096 | 12,016 | -0.01(-0.33%) |
Aug 18, 2004 | 2.082 | 2.120 | 2.073 | 2.103 | 70,813 | +0.02(+0.73%) |
Aug 17, 2004 | 2.050 | 2.088 | 2.043 | 2.088 | 36,050 | +0.04(+1.99%) |
Aug 16, 2004 | 1.986 | 2.052 | 1.986 | 2.047 | 78,109 | +0.03(+1.56%) |
Aug 13, 2004 | 2.032 | 2.047 | 2.011 | 2.016 | 93,559 | -0.01(-0.40%) |
Aug 12, 2004 | 2.054 | 2.054 | 2.012 | 2.024 | 51,071 | -0.04(-1.81%) |
Aug 11, 2004 | 2.095 | 2.095 | 2.056 | 2.061 | 22,316 | -0.04(-1.72%) |
Aug 10, 2004 | 2.094 | 2.125 | 2.089 | 2.097 | 18,025 | +0.01(+0.39%) |
Aug 09, 2004 | 2.090 | 2.097 | 2.070 | 2.089 | 22,746 | -0.01(-0.55%) |
Aug 06, 2004 | 2.130 | 2.130 | 2.089 | 2.101 | 17,166 | -0.04(-1.74%) |
Aug 05, 2004 | 2.130 | 2.141 | 2.116 | 2.138 | 16,737 | -0.00(-0.11%) |
Aug 04, 2004 | 2.139 | 2.169 | 2.133 | 2.140 | 21,458 | +0.00(+0.22%) |
Aug 03, 2004 | 2.104 | 2.137 | 2.104 | 2.135 | 32,187 | +0.03(+1.49%) |
Aug 02, 2004 | 2.082 | 2.104 | 2.082 | 2.104 | 37,767 | +0.01(+0.61%) |
Jul 30, 2004 | 2.094 | 2.099 | 2.077 | 2.091 | 42,917 | +0.00(+0.22%) |
Jul 29, 2004 | 2.099 | 2.102 | 2.085 | 2.087 | 9,870 | -0.01(-0.61%) |
Jul 28, 2004 | 2.081 | 2.103 | 2.081 | 2.099 | 53,217 | +0.02(+0.84%) |
Jul 27, 2004 | 2.129 | 2.129 | 2.067 | 2.082 | 100,426 | -0.05(-2.19%) |
Jul 26, 2004 | 2.148 | 2.148 | 2.110 | 2.129 | 17,166 | -0.03(-1.19%) |
Jul 23, 2004 | 2.138 | 2.160 | 2.138 | 2.154 | 33,046 | +0.00(+0.11%) |
Jul 22, 2004 | 2.179 | 2.179 | 2.152 | 2.152 | 34,333 | -0.02(-0.86%) |
Jul 21, 2004 | 2.155 | 2.219 | 2.155 | 2.170 | 77,251 | +0.02(+0.81%) |
Jul 20, 2004 | 2.120 | 2.165 | 2.112 | 2.153 | 137,335 | +0.03(+1.32%) |
Jul 19, 2004 | 2.109 | 2.126 | 2.103 | 2.125 | 96,992 | +0.02(+1.05%) |
Jul 16, 2004 | 2.112 | 2.143 | 2.091 | 2.103 | 66,092 | +0.00(+0.11%) |
Jul 15, 2004 | 2.096 | 2.112 | 2.096 | 2.101 | 23,604 | -0.00(-0.22%) |
Jul 14, 2004 | 2.098 | 2.115 | 2.097 | 2.105 | 27,037 | +0.00(+0.17%) |
Jul 13, 2004 | 2.097 | 2.105 | 2.087 | 2.102 | 34,762 | +0.00(+0.11%) |
Jul 12, 2004 | 2.109 | 2.112 | 2.097 | 2.099 | 26,179 | -0.02(-0.88%) |
Jul 09, 2004 | 2.126 | 2.126 | 2.108 | 2.118 | 71,242 | +0.00(+0.17%) |
Jul 08, 2004 | 2.117 | 2.124 | 2.106 | 2.115 | 249,778 | +0.00(+0.00%) |
Jul 07, 2004 | 2.120 | 2.129 | 2.112 | 2.115 | 40,771 | +0.00(+0.17%) |
Jul 06, 2004 | 2.133 | 2.133 | 2.109 | 2.111 | 27,467 | -0.02(-0.82%) |
Jul 02, 2004 | 2.116 | 2.138 | 2.113 | 2.129 | 42,488 | +0.03(+1.50%) |
Jul 01, 2004 | 2.109 | 2.109 | 2.085 | 2.097 | 9,441 | -0.02(-0.72%) |
Jun 30, 2004 | 2.103 | 2.115 | 2.091 | 2.112 | 50,213 | +0.02(+0.72%) |
Jun 29, 2004 | 2.073 | 2.097 | 2.049 | 2.097 | 172,527 | +0.02(+0.73%) |
Jun 28, 2004 | 2.110 | 2.130 | 2.074 | 2.082 | 81,542 | -0.02(-1.00%) |
Jun 25, 2004 | 2.129 | 2.129 | 2.092 | 2.103 | 141,197 | -0.03(-1.42%) |
Jun 24, 2004 | 2.137 | 2.159 | 2.127 | 2.133 | 36,908 | +0.00(+0.05%) |
Jun 23, 2004 | 2.110 | 2.139 | 2.105 | 2.132 | 384,109 | +0.02(+1.16%) |
Jun 22, 2004 | 2.123 | 2.130 | 2.104 | 2.108 | 26,179 | -0.01(-0.28%) |
Jun 21, 2004 | 2.132 | 2.143 | 2.112 | 2.113 | 6,437 | -0.01(-0.60%) |
Jun 18, 2004 | 2.133 | 2.144 | 2.115 | 2.126 | 23,175 | -0.00(-0.16%) |
Jun 17, 2004 | 2.139 | 2.139 | 2.118 | 2.130 | 9,012 | -0.02(-0.71%) |
Jun 16, 2004 | 2.123 | 2.149 | 2.123 | 2.145 | 33,475 | +0.03(+1.21%) |
Jun 15, 2004 | 2.097 | 2.124 | 2.097 | 2.119 | 26,179 | +0.02(+0.83%) |
Jun 14, 2004 | 2.152 | 2.152 | 2.102 | 2.102 | 31,758 | -0.07(-3.01%) |
Jun 10, 2004 | 2.165 | 2.195 | 2.161 | 2.167 | 28,325 | -0.00(-0.11%) |
Jun 09, 2004 | 2.249 | 2.249 | 2.169 | 2.169 | 57,938 | -0.12(-5.05%) |
Jun 08, 2004 | 2.219 | 2.292 | 2.219 | 2.285 | 24,033 | +0.05(+2.46%) |
Jun 07, 2004 | 2.264 | 2.272 | 2.208 | 2.230 | 60,084 | -0.01(-0.52%) |
Jun 04, 2004 | 2.235 | 2.266 | 2.235 | 2.242 | 100,855 | +0.01(+0.52%) |
Jun 03, 2004 | 2.214 | 2.230 | 2.214 | 2.230 | 41,629 | +0.02(+0.74%) |
Jun 02, 2004 | 2.200 | 2.214 | 2.198 | 2.214 | 33,904 | +0.01(+0.64%) |