Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.210 | 4.300 | 4.210 | 4.300 | 700 | +0.14(+3.37%) |
Apr 28, 2005 | 4.160 | 4.160 | 4.160 | 4.160 | 200 | -0.04(-0.95%) |
Apr 27, 2005 | 4.150 | 4.200 | 4.150 | 4.200 | 400 | +0.10(+2.44%) |
Apr 26, 2005 | 4.300 | 4.300 | 4.100 | 4.100 | 2,600 | -0.25(-5.75%) |
Apr 25, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 4.450 | 4.450 | 4.350 | 4.350 | 1,500 | -0.15(-3.33%) |
Apr 18, 2005 | 4.500 | 4.550 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
Apr 15, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
Apr 14, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
Apr 11, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | -0.05(-1.10%) |
Apr 08, 2005 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 4.550 | 4.550 | 4.500 | 4.550 | 1,000 | -0.05(-1.09%) |
Apr 06, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 4.650 | 4.700 | 4.600 | 4.600 | 2,300 | +0.00(+0.00%) |
Apr 01, 2005 | 4.600 | 4.680 | 4.410 | 4.600 | 3,200 | +0.15(+3.37%) |
Mar 31, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.04(+0.91%) |
Mar 29, 2005 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 4.410 | 4.410 | 4.410 | 4.410 | 100 | -0.04(-0.90%) |
Mar 23, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 2,000 | -0.05(-1.11%) |
Mar 22, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 4.580 | 4.580 | 4.500 | 4.500 | 4,600 | -0.12(-2.60%) |
Mar 18, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 4.580 | 4.620 | 4.580 | 4.620 | 200 | +0.00(+0.00%) |
Mar 11, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 4.750 | 4.750 | 4.620 | 4.620 | 9,000 | -0.09(-1.91%) |
Mar 09, 2005 | 4.710 | 4.710 | 4.710 | 4.710 | 100 | +0.00(+0.00%) |
Mar 08, 2005 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 4.800 | 4.800 | 4.710 | 4.710 | 3,900 | -0.14(-2.89%) |
Mar 03, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 300 | -0.05(-1.02%) |
Mar 01, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | -0.05(-1.01%) |
Feb 24, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 1,400 | +0.10(+2.06%) |
Feb 22, 2005 | 4.950 | 4.950 | 4.850 | 4.850 | 1,000 | -0.15(-3.00%) |
Feb 18, 2005 | 4.850 | 5.000 | 4.850 | 5.000 | 1,000 | +0.20(+4.17%) |
Feb 17, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | +0.00(+0.00%) |
Feb 11, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.05(+1.05%) |
Feb 10, 2005 | 4.750 | 4.800 | 4.750 | 4.750 | 2,500 | -0.05(-1.04%) |
Feb 09, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 4.900 | 4.900 | 4.800 | 4.800 | 2,100 | -0.15(-3.03%) |
Feb 04, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 4.900 | 4.950 | 4.900 | 4.950 | 200 | +0.00(+0.00%) |
Feb 02, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.05(-1.00%) |
Feb 01, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 4.900 | 5.000 | 4.900 | 5.000 | 300 | +0.05(+1.01%) |
Jan 28, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 4.850 | 4.950 | 4.850 | 4.950 | 4,500 | +0.20(+4.21%) |
Jan 20, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.00(+0.00%) |
Jan 18, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 | -0.10(-2.06%) |
Jan 11, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 400 | +0.10(+2.11%) |
Jan 10, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.05(-1.04%) |
Jan 06, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4.900 | 4.900 | 4.800 | 4.800 | 300 | -0.05(-1.03%) |
Dec 31, 2004 | 4.900 | 4.950 | 4.850 | 4.850 | 1,500 | +0.05(+1.04%) |
Dec 30, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4.750 | 4.800 | 4.750 | 4.800 | 1,800 | +0.00(+0.00%) |
Dec 23, 2004 | 4.980 | 4.980 | 4.800 | 4.800 | 600 | -0.05(-1.03%) |
Dec 22, 2004 | 4.990 | 4.990 | 4.850 | 4.850 | 2,000 | -0.08(-1.62%) |
Dec 21, 2004 | 4.740 | 4.930 | 4.740 | 4.930 | 5,200 | +0.38(+8.35%) |
Dec 20, 2004 | 4.450 | 4.650 | 4.450 | 4.550 | 2,700 | +0.18(+4.12%) |
Dec 17, 2004 | 4.270 | 4.370 | 4.150 | 4.370 | 2,300 | +0.03(+0.69%) |
Dec 16, 2004 | 4.350 | 4.450 | 4.340 | 4.340 | 4,100 | -0.11(-2.47%) |
Dec 15, 2004 | 4.500 | 4.500 | 4.450 | 4.450 | 400 | +0.00(+0.00%) |
Dec 14, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 1,500 | -0.05(-1.11%) |
Dec 13, 2004 | 4.400 | 4.500 | 4.380 | 4.500 | 2,000 | +0.22(+5.14%) |
Dec 10, 2004 | 4.250 | 4.280 | 4.250 | 4.280 | 200 | +0.06(+1.42%) |
Dec 09, 2004 | 4.200 | 4.220 | 4.200 | 4.220 | 500 | +0.10(+2.43%) |
Dec 08, 2004 | 4.100 | 4.120 | 4.100 | 4.120 | 200 | +0.02(+0.49%) |
Dec 07, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.00(+0.00%) |
Dec 06, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 4.150 | 4.150 | 4.100 | 4.100 | 1,000 | -0.15(-3.53%) |
Dec 01, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 4.150 | 4.250 | 4.150 | 4.250 | 900 | +0.00(+0.00%) |
Nov 19, 2004 | 4.300 | 4.300 | 4.250 | 4.250 | 800 | -0.15(-3.41%) |
Nov 18, 2004 | 4.500 | 4.500 | 4.400 | 4.400 | 700 | -0.10(-2.22%) |
Nov 17, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 2,700 | +0.00(+0.00%) |
Nov 16, 2004 | 4.450 | 4.500 | 4.450 | 4.500 | 6,600 | +0.18(+4.17%) |
Nov 15, 2004 | 4.400 | 4.400 | 4.320 | 4.320 | 800 | +0.02(+0.47%) |
Nov 12, 2004 | 4.250 | 4.300 | 4.250 | 4.300 | 500 | +0.05(+1.18%) |
Nov 11, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 4.200 | 4.350 | 4.200 | 4.250 | 1,800 | +0.10(+2.41%) |
Nov 09, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 400 | +0.10(+2.47%) |
Nov 05, 2004 | 4.250 | 4.250 | 4.050 | 4.050 | 3,800 | -0.20(-4.71%) |
Nov 04, 2004 | 4.150 | 4.250 | 4.150 | 4.250 | 700 | +0.00(+0.00%) |
Nov 03, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | +0.05(+1.19%) |
Nov 02, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | -0.04(-0.94%) |
Nov 01, 2004 | 4.230 | 4.240 | 4.230 | 4.240 | 700 | +0.10(+2.42%) |
Oct 29, 2004 | 4.140 | 4.140 | 4.140 | 4.140 | 200 | -0.10(-2.36%) |
Oct 28, 2004 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 4.240 | 4.240 | 4.240 | 4.240 | 300 | +0.00(+0.00%) |
Oct 25, 2004 | 4.180 | 4.240 | 4.180 | 4.240 | 200 | +0.01(+0.24%) |
Oct 22, 2004 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | +0.05(+1.20%) |
Oct 21, 2004 | 4.180 | 4.180 | 4.180 | 4.180 | 100 | +0.05(+1.21%) |
Oct 20, 2004 | 4.050 | 4.130 | 4.050 | 4.130 | 1,000 | +0.08(+1.98%) |
Oct 19, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | -0.10(-2.41%) |
Oct 18, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | +0.00(+0.00%) |
Oct 15, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | -0.05(-1.19%) |
Oct 14, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | +0.07(+1.69%) |
Oct 11, 2004 | 4.130 | 4.130 | 4.130 | 4.130 | 300 | -0.05(-1.20%) |
Oct 08, 2004 | 4.130 | 4.180 | 4.130 | 4.180 | 1,500 | +0.18(+4.50%) |
Oct 07, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.10(-2.44%) |
Oct 05, 2004 | 4.090 | 4.100 | 4.090 | 4.100 | 1,000 | +0.10(+2.50%) |
Oct 04, 2004 | 3.790 | 4.000 | 3.790 | 4.000 | 1,300 | +0.28(+7.53%) |
Oct 01, 2004 | 3.700 | 3.720 | 3.700 | 3.720 | 2,500 | +0.02(+0.54%) |
Sep 30, 2004 | 3.600 | 3.700 | 3.600 | 3.700 | 1,300 | +0.20(+5.71%) |
Sep 29, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 3.600 | 3.600 | 3.500 | 3.500 | 2,800 | -0.20(-5.41%) |
Sep 24, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 1,100 | -0.10(-2.63%) |
Sep 20, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 3,000 | -0.34(-8.21%) |
Sep 17, 2004 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 4.050 | 4.150 | 4.050 | 4.140 | 1,000 | +0.19(+4.81%) |
Sep 14, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 4.000 | 4.050 | 3.950 | 3.950 | 900 | +0.05(+1.28%) |
Sep 10, 2004 | 3.600 | 3.900 | 3.600 | 3.900 | 1,200 | +0.20(+5.41%) |
Sep 09, 2004 | 3.900 | 3.900 | 3.500 | 3.700 | 10,000 | -0.30(-7.50%) |
Sep 08, 2004 | 4.020 | 4.020 | 4.000 | 4.000 | 1,000 | -0.10(-2.44%) |
Sep 07, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.06(-1.44%) |
Sep 01, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 4.190 | 4.190 | 4.160 | 4.160 | 500 | -0.09(-2.12%) |
Aug 24, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 1,100 | -0.05(-1.16%) |
Aug 20, 2004 | 4.350 | 4.350 | 4.300 | 4.300 | 700 | -0.15(-3.37%) |
Aug 19, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | -0.10(-2.20%) |
Aug 18, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 700 | +0.10(+2.25%) |
Aug 17, 2004 | 4.250 | 4.450 | 4.250 | 4.450 | 1,700 | +0.13(+3.01%) |
Aug 16, 2004 | 4.550 | 4.550 | 4.300 | 4.320 | 2,500 | -0.33(-7.10%) |
Aug 13, 2004 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 4.900 | 4.900 | 4.650 | 4.650 | 1,900 | -0.35(-7.00%) |
Aug 11, 2004 | 5.100 | 5.100 | 5.000 | 5.000 | 300 | -0.15(-2.91%) |
Aug 10, 2004 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 5.100 | 5.150 | 5.050 | 5.150 | 4,400 | -0.15(-2.83%) |
Aug 06, 2004 | 5.700 | 5.700 | 5.200 | 5.300 | 5,600 | -0.59(-10.02%) |
Aug 05, 2004 | 5.860 | 5.890 | 5.810 | 5.890 | 2,700 | +0.24(+4.25%) |
Aug 04, 2004 | 5.800 | 5.850 | 5.650 | 5.650 | 2,100 | -0.05(-0.88%) |
Aug 03, 2004 | 5.600 | 5.760 | 5.550 | 5.700 | 1,500 | +0.05(+0.88%) |
Aug 02, 2004 | 5.900 | 5.900 | 5.550 | 5.650 | 3,900 | -0.05(-0.88%) |
Jul 30, 2004 | 5.300 | 5.800 | 5.300 | 5.700 | 7,700 | +0.50(+9.62%) |
Jul 29, 2004 | 4.750 | 5.200 | 4.750 | 5.200 | 17,200 | +0.50(+10.64%) |
Jul 28, 2004 | 4.700 | 4.700 | 4.700 | 4.700 | 200 | -0.01(-0.21%) |
Jul 27, 2004 | 4.390 | 4.750 | 4.390 | 4.710 | 2,000 | +0.31(+7.05%) |
Jul 26, 2004 | 4.500 | 4.500 | 4.400 | 4.400 | 700 | -0.15(-3.30%) |
Jul 23, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 4.540 | 4.550 | 4.540 | 4.550 | 700 | -0.01(-0.22%) |
Jul 19, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 200 | +0.00(+0.00%) |
Jul 16, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | -0.08(-1.72%) |
Jul 14, 2004 | 4.640 | 4.640 | 4.640 | 4.640 | 500 | +0.10(+2.20%) |
Jul 13, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.540 | 4.550 | 4.540 | 4.540 | 700 | +0.09(+2.02%) |
Jul 09, 2004 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 4.360 | 4.450 | 4.360 | 4.450 | 800 | -0.01(-0.22%) |
Jul 07, 2004 | 4.500 | 4.500 | 4.460 | 4.460 | 1,900 | +0.01(+0.22%) |
Jul 06, 2004 | 4.360 | 4.450 | 4.360 | 4.450 | 300 | +0.09(+2.06%) |
Jul 02, 2004 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 4.300 | 4.360 | 4.300 | 4.360 | 900 | +0.11(+2.59%) |
Jun 30, 2004 | 4.100 | 4.250 | 4.100 | 4.250 | 800 | +0.21(+5.20%) |
Jun 29, 2004 | 4.030 | 4.040 | 4.002 | 4.040 | 1,400 | +0.00(+0.00%) |
Jun 28, 2004 | 4.040 | 4.040 | 4.040 | 4.040 | 100 | +0.03(+0.75%) |
Jun 25, 2004 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.010 | 4.010 | 4.010 | 4.010 | 100 | -0.02(-0.50%) |
Jun 23, 2004 | 4.040 | 4.040 | 4.030 | 4.030 | 600 | +0.00(+0.00%) |
Jun 22, 2004 | 4.030 | 4.030 | 4.030 | 4.030 | 900 | +0.01(+0.25%) |
Jun 21, 2004 | 4.010 | 4.020 | 4.010 | 4.020 | 800 | -0.09(-2.19%) |
Jun 18, 2004 | 4.160 | 4.160 | 4.110 | 4.110 | 2,100 | -0.04(-0.96%) |
Jun 17, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.00(+0.00%) |
Jun 15, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.09(+2.22%) |
Jun 14, 2004 | 4.060 | 4.060 | 4.060 | 4.060 | 100 | -0.06(-1.46%) |
Jun 10, 2004 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 4.110 | 4.120 | 4.110 | 4.120 | 200 | +0.11(+2.74%) |
Jun 07, 2004 | 4.100 | 4.100 | 4.010 | 4.010 | 200 | -0.09(-2.20%) |
Jun 04, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 3.950 | 4.100 | 3.950 | 4.100 | 1,000 | +0.20(+5.13%) |
Jun 01, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | +0.05(+1.30%) |
May 28, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
May 27, 2004 | 3.900 | 3.900 | 3.850 | 3.850 | 1,500 | -0.06(-1.53%) |
May 26, 2004 | 3.820 | 3.910 | 3.820 | 3.910 | 2,500 | -0.09(-2.25%) |
May 25, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
May 20, 2004 | 3.920 | 4.000 | 3.920 | 4.000 | 900 | -0.11(-2.68%) |
May 19, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.09(+2.24%) |
May 18, 2004 | 3.980 | 4.020 | 3.980 | 4.020 | 700 | +0.00(+0.00%) |
May 17, 2004 | 4.130 | 4.130 | 4.020 | 4.020 | 2,600 | -0.18(-4.29%) |
May 14, 2004 | 4.300 | 4.300 | 4.200 | 4.200 | 900 | -0.20(-4.55%) |
May 13, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | -0.10(-2.22%) |
May 11, 2004 | 4.750 | 4.800 | 4.500 | 4.500 | 5,500 | +0.00(+0.00%) |
May 10, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | -0.16(-3.43%) |
May 06, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
May 05, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
May 04, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 100 | +0.12(+2.64%) |