Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.15 | 14.15 | 13.85 | 14.15 | 12,000 | +0.00(+0.00%) |
Nov 29, 2004 | 14.15 | 14.15 | 13.85 | 14.15 | 12,000 | +0.20(+1.43%) |
Nov 26, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 510 | -0.55(-3.79%) |
Nov 24, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 5,200 | +0.00(+0.00%) |
Nov 23, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 5,200 | +0.40(+2.84%) |
Nov 22, 2004 | 14.10 | 14.10 | 14.04 | 14.10 | 4,110 | +0.00(+0.00%) |
Nov 19, 2004 | 14.10 | 14.10 | 14.04 | 14.10 | 4,110 | +0.05(+0.36%) |
Nov 18, 2004 | 14.05 | 14.05 | 14.00 | 14.05 | 6,615 | +0.00(+0.00%) |
Nov 17, 2004 | 14.05 | 14.05 | 14.00 | 14.05 | 6,615 | -0.05(-0.35%) |
Nov 16, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 5,660 | +0.00(+0.00%) |
Nov 15, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 5,660 | +0.80(+6.02%) |
Nov 12, 2004 | 13.30 | 13.45 | 13.30 | 13.30 | 2,890 | +0.20(+1.53%) |
Nov 11, 2004 | 13.10 | 13.30 | 13.10 | 13.10 | 5,185 | +0.00(+0.00%) |
Nov 10, 2004 | 13.10 | 13.30 | 13.10 | 13.10 | 5,185 | -0.10(-0.76%) |
Nov 09, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 525 | +0.20(+1.54%) |
Nov 08, 2004 | 13.00 | 13.35 | 13.00 | 13.00 | 670 | -0.15(-1.14%) |
Nov 05, 2004 | 13.15 | 13.15 | 12.85 | 13.15 | 1,575 | +0.75(+6.05%) |
Nov 04, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.00(+0.00%) |
Nov 03, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.00(+0.00%) |
Nov 02, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.15(+1.22%) |
Nov 01, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 1,695 | -0.40(-3.16%) |
Oct 29, 2004 | 12.65 | 12.65 | 12.50 | 12.65 | 1,885 | +0.20(+1.61%) |
Oct 28, 2004 | 12.45 | 12.45 | 12.20 | 12.45 | 6,420 | +0.00(+0.00%) |
Oct 27, 2004 | 12.45 | 12.45 | 12.20 | 12.45 | 6,420 | -0.30(-2.35%) |
Oct 26, 2004 | 12.75 | 12.90 | 12.75 | 12.75 | 1,305 | +0.45(+3.66%) |
Oct 25, 2004 | 12.30 | 12.70 | 12.15 | 12.30 | 3,685 | +0.00(+0.00%) |
Oct 22, 2004 | 12.30 | 12.70 | 12.15 | 12.30 | 3,685 | +0.60(+5.13%) |
Oct 21, 2004 | 11.70 | 11.70 | 11.65 | 11.70 | 10,900 | +0.00(+0.00%) |
Oct 20, 2004 | 11.70 | 11.70 | 11.65 | 11.70 | 10,900 | +0.30(+2.63%) |
Oct 19, 2004 | 11.40 | 11.45 | 11.10 | 11.40 | 4,625 | +0.10(+0.88%) |
Oct 18, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 1,304 | +0.15(+1.35%) |
Oct 15, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 3,935 | +0.00(+0.00%) |
Oct 14, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 3,935 | -0.50(-4.29%) |
Oct 13, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 635 | +0.10(+0.87%) |
Oct 12, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 3,000 | +0.00(+0.00%) |
Oct 11, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 3,000 | -0.45(-3.75%) |
Oct 08, 2004 | 12.00 | 12.00 | 11.50 | 12.00 | 2,305 | +0.00(+0.00%) |
Oct 07, 2004 | 12.00 | 12.00 | 11.50 | 12.00 | 2,305 | +0.50(+4.35%) |
Oct 06, 2004 | 11.50 | 11.50 | 11.05 | 11.50 | 3,330 | +0.30(+2.68%) |
Oct 05, 2004 | 11.20 | 11.50 | 10.75 | 11.20 | 8,395 | +0.00(+0.00%) |
Oct 04, 2004 | 11.20 | 11.50 | 10.75 | 11.20 | 8,395 | -0.10(-0.88%) |
Oct 01, 2004 | 11.30 | 11.30 | 10.80 | 11.30 | 1,525 | +0.95(+9.18%) |
Sep 30, 2004 | 10.35 | 10.60 | 10.30 | 10.35 | 7,595 | +0.00(+0.00%) |
Sep 29, 2004 | 10.35 | 10.60 | 10.30 | 10.35 | 7,595 | +0.00(+0.00%) |
Sep 28, 2004 | 10.35 | 10.60 | 10.30 | 10.35 | 7,595 | -0.05(-0.48%) |
Sep 27, 2004 | 10.40 | 10.40 | 10.00 | 10.40 | 1,310 | -0.10(-0.95%) |
Sep 24, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 17,900 | +0.00(+0.00%) |
Sep 23, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 17,900 | +0.05(+0.48%) |
Sep 22, 2004 | 10.45 | 10.45 | 10.35 | 10.45 | 9,910 | +0.00(+0.00%) |
Sep 21, 2004 | 10.45 | 10.45 | 10.35 | 10.45 | 9,910 | +0.30(+2.96%) |
Sep 20, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 940 | +0.00(+0.00%) |
Sep 17, 2004 | 10.15 | 10.18 | 10.15 | 10.15 | 1,045 | +0.00(+0.00%) |
Sep 16, 2004 | 10.15 | 10.18 | 10.15 | 10.15 | 1,045 | +0.25(+2.53%) |
Sep 15, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.10(-1.00%) |
Sep 14, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 3,000 | +0.00(+0.00%) |
Sep 13, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 3,000 | -0.75(-6.98%) |
Sep 10, 2004 | 10.75 | 10.75 | 10.45 | 10.75 | 2,100 | +0.00(+0.00%) |
Sep 09, 2004 | 10.75 | 10.75 | 10.45 | 10.75 | 2,100 | +0.00(+0.00%) |
Sep 08, 2004 | 10.75 | 10.75 | 10.45 | 10.75 | 2,100 | +0.00(+0.00%) |
Sep 07, 2004 | 10.75 | 10.75 | 10.45 | 10.75 | 2,100 | +0.05(+0.47%) |
Sep 03, 2004 | 10.70 | 10.70 | 10.70 | 10.70 | 220 | +0.00(+0.00%) |
Sep 02, 2004 | 10.70 | 10.70 | 10.70 | 10.70 | 220 | +0.05(+0.47%) |
Sep 01, 2004 | 10.65 | 10.65 | 10.55 | 10.65 | 480 | +0.25(+2.40%) |
Aug 31, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 | +0.00(+0.00%) |
Aug 30, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 | -0.10(-0.95%) |
Aug 27, 2004 | 10.50 | 10.50 | 9.750 | 10.50 | 4,635 | +0.00(+0.00%) |
Aug 26, 2004 | 10.50 | 10.50 | 9.750 | 10.50 | 4,635 | +0.40(+3.96%) |
Aug 25, 2004 | 10.10 | 10.50 | 10.00 | 10.10 | 47,550 | +0.00(+0.00%) |
Aug 24, 2004 | 10.10 | 10.50 | 10.00 | 10.10 | 47,550 | -0.55(-5.16%) |
Aug 23, 2004 | 10.65 | 10.65 | 10.65 | 10.65 | 20,000 | +0.00(+0.00%) |
Aug 20, 2004 | 10.65 | 10.65 | 10.65 | 10.65 | 20,000 | +0.05(+0.47%) |
Aug 19, 2004 | 10.60 | 10.60 | 10.55 | 10.60 | 10,200 | +0.20(+1.92%) |
Aug 18, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 8,000 | +0.10(+0.97%) |
Aug 17, 2004 | 10.30 | 10.30 | 9.800 | 10.30 | 1,575 | +0.05(+0.49%) |
Aug 16, 2004 | 10.25 | 10.25 | 10.00 | 10.25 | 8,290 | +0.00(+0.00%) |
Aug 13, 2004 | 10.25 | 10.25 | 10.00 | 10.25 | 8,290 | +0.00(+0.00%) |
Aug 12, 2004 | 10.25 | 10.25 | 10.00 | 10.25 | 8,290 | +0.00(+0.00%) |
Aug 11, 2004 | 10.25 | 10.25 | 10.00 | 10.25 | 8,290 | -0.10(-0.97%) |
Aug 10, 2004 | 10.35 | 10.35 | 10.35 | 10.35 | 6,000 | +0.25(+2.48%) |
Aug 09, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 | +0.00(+0.00%) |
Aug 06, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 | +0.00(+0.00%) |
Aug 05, 2004 | 10.10 | 10.40 | 10.10 | 10.10 | 440 | +0.00(+0.00%) |
Aug 04, 2004 | 10.10 | 10.40 | 10.10 | 10.10 | 440 | +0.00(+0.00%) |
Aug 03, 2004 | 10.10 | 10.40 | 10.10 | 10.10 | 440 | +0.25(+2.54%) |
Aug 02, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 1,455 | +0.00(+0.00%) |
Jul 30, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 1,455 | -0.30(-2.96%) |
Jul 29, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 1,135 | +0.00(+0.00%) |
Jul 28, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 1,135 | +0.00(+0.00%) |
Jul 27, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 1,135 | +0.15(+1.50%) |
Jul 26, 2004 | 10.00 | 10.35 | 10.00 | 10.00 | 1,235 | +0.00(+0.00%) |
Jul 23, 2004 | 10.00 | 10.35 | 10.00 | 10.00 | 1,235 | -0.65(-6.10%) |
Jul 22, 2004 | 10.65 | 10.74 | 10.65 | 10.65 | 35,665 | +0.00(+0.00%) |
Jul 21, 2004 | 10.65 | 10.74 | 10.65 | 10.65 | 35,665 | +0.00(+0.00%) |
Jul 20, 2004 | 10.65 | 10.74 | 10.65 | 10.65 | 35,665 | +0.00(+0.00%) |
Jul 19, 2004 | 10.65 | 10.74 | 10.65 | 10.65 | 35,665 | +0.00(+0.00%) |
Jul 16, 2004 | 10.65 | 10.65 | 10.30 | 10.65 | 51,890 | -0.20(-1.84%) |
Jul 15, 2004 | 10.85 | 10.85 | 10.75 | 10.85 | 36,355 | +0.00(+0.00%) |
Jul 14, 2004 | 10.85 | 10.90 | 10.50 | 10.85 | 4,425 | +0.00(+0.00%) |
Jul 13, 2004 | 10.85 | 10.90 | 10.50 | 10.85 | 4,425 | +0.00(+0.00%) |
Jul 12, 2004 | 10.85 | 10.90 | 10.50 | 10.85 | 4,425 | +0.25(+2.36%) |
Jul 09, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.00(+0.00%) |
Jul 08, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | -0.40(-3.64%) |
Jul 07, 2004 | 11.00 | 11.00 | 11.00 | 11.00 | 6,000 | +0.90(+8.91%) |
Jul 06, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 2,000 | +0.25(+2.54%) |
Jul 02, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 400 | +0.45(+4.79%) |
Jul 01, 2004 | 9.400 | 9.750 | 9.400 | 9.400 | 1,830 | +0.00(+0.00%) |
Jun 30, 2004 | 9.750 | 9.750 | 9.400 | 9.400 | 1,830 | -0.40(-4.08%) |
Jun 29, 2004 | 9.800 | 9.800 | 9.500 | 9.800 | 57,860 | +0.00(+0.00%) |
Jun 28, 2004 | 10.05 | 9.800 | 9.500 | 9.800 | 57,860 | -0.25(-2.49%) |
Jun 25, 2004 | 10.00 | 10.05 | 10.05 | 10.05 | 2,200 | +0.30(+3.08%) |
Jun 24, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 500 | +0.10(+1.04%) |
Jun 23, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 1,000 | +0.25(+2.66%) |
Jun 22, 2004 | 9.400 | 9.400 | 9.250 | 9.400 | 2,500 | +0.00(+0.00%) |
Jun 21, 2004 | 9.400 | 9.400 | 9.250 | 9.400 | 2,500 | +0.00(+0.00%) |
Jun 18, 2004 | 9.400 | 9.400 | 9.250 | 9.400 | 2,500 | +0.00(+0.00%) |
Jun 17, 2004 | 9.400 | 9.400 | 9.250 | 9.400 | 2,500 | +0.40(+4.44%) |
Jun 16, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.00(+0.00%) |
Jun 09, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.00(+0.00%) |
Jun 08, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.00(+0.00%) |
Jun 07, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.00(+0.00%) |
Jun 04, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | -0.30(-3.23%) |
Jun 03, 2004 | 9.300 | 9.300 | 8.830 | 9.300 | 10,700 | +0.35(+3.91%) |
Jun 02, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 315 | +0.00(+0.00%) |
Jun 01, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 315 | +0.00(+0.00%) |
May 28, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 315 | +0.35(+4.07%) |
May 27, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.00(+0.00%) |
May 26, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.00(+0.00%) |
May 25, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.00(+0.00%) |
May 24, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.00(+0.00%) |
May 21, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.20(+2.38%) |
May 20, 2004 | 8.400 | 8.500 | 8.150 | 8.400 | 4,570 | +0.00(+0.00%) |
May 19, 2004 | 8.400 | 8.500 | 8.150 | 8.400 | 4,570 | +0.40(+5.00%) |
May 18, 2004 | 8.180 | 8.350 | 8.000 | 8.000 | 2,500 | -0.18(-2.20%) |
May 17, 2004 | 7.850 | 8.200 | 8.140 | 8.180 | 16,720 | +0.33(+4.20%) |
May 14, 2004 | 7.700 | 7.850 | 7.850 | 7.850 | 100 | -0.20(-2.48%) |
May 13, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.550 | 8.050 | 8.050 | 8.050 | 300 | +0.50(+6.62%) |
May 11, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
May 10, 2004 | 8.120 | 7.550 | 7.300 | 7.550 | 5,000 | -0.57(-7.02%) |
May 07, 2004 | 8.400 | 8.430 | 8.120 | 8.120 | 7,200 | -0.28(-3.33%) |
May 06, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 2,000 | +0.00(+0.00%) |
May 05, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 2,030 | +0.00(+0.00%) |
May 04, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
May 03, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 8.850 | 8.400 | 8.400 | 8.400 | 2,030 | -0.31(-3.56%) |
Apr 29, 2004 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 9.250 | 8.710 | 8.710 | 8.710 | 300 | -0.54(-5.84%) |
Apr 27, 2004 | 8.800 | 9.300 | 9.250 | 9.250 | 4,545 | +0.45(+5.11%) |
Apr 26, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 9.000 | 9.000 | 8.800 | 8.800 | 1,720 | -0.20(-2.22%) |
Apr 21, 2004 | 9.450 | 9.000 | 8.550 | 9.000 | 600 | -0.45(-4.76%) |
Apr 20, 2004 | 9.100 | 9.450 | 9.000 | 9.450 | 1,100 | +0.35(+3.85%) |
Apr 19, 2004 | 9.150 | 9.100 | 9.100 | 9.100 | 265 | -0.05(-0.55%) |
Apr 16, 2004 | 9.200 | 9.200 | 8.800 | 9.150 | 1,165 | -0.05(-0.54%) |
Apr 15, 2004 | 9.650 | 9.200 | 9.200 | 9.200 | 2,700 | -0.45(-4.66%) |
Apr 14, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 9.800 | 9.650 | 9.650 | 9.650 | 240 | -0.15(-1.53%) |
Apr 12, 2004 | 9.750 | 9.800 | 9.800 | 9.800 | 5,000 | +0.05(+0.51%) |
Apr 08, 2004 | 9.610 | 9.750 | 9.750 | 9.750 | 1,300 | +0.14(+1.46%) |
Apr 07, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 9.700 | 9.610 | 9.610 | 9.610 | 200 | -0.09(-0.93%) |
Apr 05, 2004 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 10.20 | 9.700 | 9.700 | 9.700 | 120 | -0.50(-4.90%) |
Apr 01, 2004 | 9.750 | 10.20 | 10.20 | 10.20 | 1,480 | +0.45(+4.62%) |
Mar 31, 2004 | 9.300 | 9.750 | 9.750 | 9.750 | 3,300 | +0.45(+4.84%) |
Mar 30, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 8.800 | 9.350 | 9.200 | 9.300 | 8,200 | +0.50(+5.68%) |
Mar 23, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 9.020 | 8.800 | 8.800 | 8.800 | 600 | -0.22(-2.44%) |
Mar 15, 2004 | 9.050 | 9.020 | 9.000 | 9.020 | 7,560 | +0.18(+2.04%) |
Mar 12, 2004 | 8.840 | 8.840 | 8.840 | 8.840 | 120 | +0.00(+0.00%) |
Mar 11, 2004 | 9.250 | 8.840 | 8.840 | 8.840 | 120 | -0.41(-4.43%) |
Mar 10, 2004 | 9.350 | 9.250 | 9.250 | 9.250 | 345 | -0.10(-1.07%) |
Mar 09, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.25(+2.75%) |
Mar 05, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 485 | +0.00(+0.00%) |
Mar 04, 2004 | 9.000 | 9.100 | 9.100 | 9.100 | 485 | +0.10(+1.11%) |
Mar 03, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 9.000 | 9.270 | 9.000 | 9.000 | 1,610 | +0.00(+0.00%) |
Feb 26, 2004 | 9.500 | 9.270 | 9.000 | 9.000 | 1,610 | -0.50(-5.26%) |
Feb 25, 2004 | 10.15 | 9.500 | 9.500 | 9.500 | 200 | -0.65(-6.40%) |
Feb 24, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 185 | +0.00(+0.00%) |
Feb 17, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 9.970 | 10.15 | 10.15 | 10.15 | 185 | +0.18(+1.81%) |
Feb 12, 2004 | 9.220 | 9.970 | 9.950 | 9.970 | 8,405 | +0.75(+8.13%) |
Feb 11, 2004 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 8.500 | 9.220 | 9.200 | 9.220 | 8,025 | +0.72(+8.47%) |
Feb 06, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 8.450 | 8.650 | 8.350 | 8.500 | 2,860 | -0.35(-3.95%) |
Feb 03, 2004 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 9.300 | 8.850 | 8.850 | 8.850 | 100 | -0.45(-4.84%) |
Jan 29, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 200 | +0.00(+0.00%) |
Jan 26, 2004 | 9.340 | 9.300 | 9.300 | 9.300 | 670 | -0.04(-0.43%) |
Jan 23, 2004 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 8.800 | 9.340 | 9.150 | 9.340 | 400 | +0.54(+6.14%) |
Jan 21, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 1,600 | +0.00(+0.00%) |
Jan 20, 2004 | 9.500 | 9.050 | 8.750 | 8.800 | 6,000 | -0.70(-7.37%) |
Jan 16, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 10.00 | 9.500 | 9.150 | 9.500 | 2,000 | -0.50(-5.00%) |
Jan 14, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 10.15 | 10.00 | 10.00 | 10.00 | 200 | -0.15(-1.48%) |
Jan 08, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 10.15 | 10.15 | 10.03 | 10.15 | 21,175 | +0.20(+2.01%) |
Dec 31, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 9.400 | 9.950 | 9.950 | 9.950 | 1,000 | +0.55(+5.85%) |
Dec 29, 2003 | 9.400 | 9.700 | 9.400 | 9.400 | 1,463 | +0.00(+0.00%) |
Dec 26, 2003 | 9.150 | 9.400 | 9.400 | 9.400 | 635 | +0.25(+2.73%) |
Dec 24, 2003 | 8.950 | 9.150 | 9.150 | 9.150 | 560 | +0.20(+2.23%) |
Dec 23, 2003 | 9.050 | 9.300 | 8.950 | 8.950 | 930 | -0.10(-1.10%) |
Dec 22, 2003 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | -0.25(-2.69%) |
Dec 18, 2003 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.10(+1.09%) |
Dec 16, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.20(+2.22%) |
Dec 12, 2003 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | -0.20(-2.17%) |
Dec 11, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | -0.05(-0.54%) |
Dec 08, 2003 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 9.300 | 9.300 | 9.300 | 9.250 | 0 | -0.50(-5.13%) |
Dec 04, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.25(+2.63%) |
Dec 03, 2003 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |