Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 5.554 | 5.554 | 5.554 | 5.554 | 1,181 | +0.02(+0.27%) |
May 27, 2005 | 5.458 | 5.539 | 5.415 | 5.539 | 12,050 | +0.08(+1.42%) |
May 26, 2005 | 5.658 | 5.728 | 5.462 | 5.462 | 13,505 | -0.20(-3.45%) |
May 25, 2005 | 5.589 | 5.657 | 5.589 | 5.657 | 2,880 | +0.07(+1.22%) |
May 24, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
May 23, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
May 20, 2005 | 5.346 | 5.589 | 5.346 | 5.589 | 2,880 | +0.24(+4.51%) |
May 19, 2005 | 5.207 | 5.348 | 5.207 | 5.348 | 1,920 | +0.14(+2.68%) |
May 17, 2005 | 5.209 | 5.209 | 5.209 | 5.209 | 2,218 | -0.21(-3.82%) |
May 16, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
May 13, 2005 | 5.546 | 5.546 | 5.415 | 5.415 | 7,115 | -0.06(-1.02%) |
May 12, 2005 | 5.513 | 5.513 | 5.471 | 5.471 | 1,608 | -0.05(-0.86%) |
May 11, 2005 | 5.515 | 5.518 | 5.515 | 5.518 | 4,321 | +0.03(+0.61%) |
May 10, 2005 | 5.485 | 5.485 | 5.485 | 5.485 | 960 | +0.10(+1.94%) |
May 09, 2005 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
May 06, 2005 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.381 | 5.381 | 5.381 | 5.381 | 513 | +0.10(+1.97%) |
May 04, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
May 03, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
May 02, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 960 | -0.00(-0.00%) |
Apr 28, 2005 | 5.277 | 5.277 | 5.277 | 5.277 | 744 | -0.14(-2.56%) |
Apr 27, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 5.415 | 5.429 | 5.415 | 5.415 | 4,781 | -0.17(-3.03%) |
Apr 25, 2005 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.749 | 5.749 | 5.585 | 5.585 | 3,840 | -0.25(-4.24%) |
Apr 19, 2005 | 5.832 | 5.832 | 5.832 | 5.832 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 5.450 | 5.860 | 5.417 | 5.832 | 20,644 | +0.44(+8.25%) |
Apr 15, 2005 | 5.395 | 5.395 | 5.388 | 5.388 | 4,805 | -0.03(-0.54%) |
Apr 14, 2005 | 5.417 | 5.417 | 5.417 | 5.417 | 768 | -0.12(-2.11%) |
Apr 13, 2005 | 5.536 | 5.536 | 5.533 | 5.533 | 960 | -0.10(-1.81%) |
Apr 12, 2005 | 5.450 | 5.664 | 5.443 | 5.636 | 12,482 | +0.22(+4.07%) |
Apr 11, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 2,400 | +0.00(+0.00%) |
Apr 06, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.415 | 5.415 | 5.415 | 5.415 | 2,400 | +0.07(+1.30%) |
Apr 01, 2005 | 5.346 | 5.346 | 5.346 | 5.346 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.346 | 5.346 | 5.346 | 5.346 | 1,440 | -0.07(-1.28%) |
Mar 30, 2005 | 5.346 | 5.415 | 5.346 | 5.415 | 9,122 | +0.03(+0.65%) |
Mar 29, 2005 | 5.381 | 5.381 | 5.381 | 5.381 | 480 | -0.10(-1.90%) |
Mar 28, 2005 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.289 | 5.624 | 5.289 | 5.485 | 18,397 | +0.13(+2.36%) |
Mar 22, 2005 | 5.415 | 5.415 | 5.358 | 5.358 | 3,600 | -0.23(-4.12%) |
Mar 21, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.589 | 5.589 | 5.589 | 5.589 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.590 | 5.590 | 5.589 | 5.589 | 2,659 | +0.03(+0.50%) |
Mar 15, 2005 | 5.554 | 5.561 | 5.554 | 5.561 | 6,241 | +0.00(+0.08%) |
Mar 14, 2005 | 5.557 | 5.557 | 5.557 | 5.557 | 2,400 | -0.02(-0.42%) |
Mar 11, 2005 | 5.581 | 5.581 | 5.581 | 5.581 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 5.581 | 5.581 | 5.581 | 5.581 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.692 | 5.692 | 5.581 | 5.581 | 1,440 | -0.09(-1.64%) |
Mar 08, 2005 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 5.636 | 5.690 | 5.603 | 5.674 | 15,382 | +0.04(+0.64%) |
Mar 04, 2005 | 5.450 | 5.638 | 5.443 | 5.638 | 13,808 | +0.39(+7.35%) |
Mar 03, 2005 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 4.999 | 5.252 | 4.999 | 5.252 | 4,801 | +0.24(+4.85%) |
Mar 01, 2005 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 4.999 | 5.032 | 4.999 | 5.009 | 4,565 | -0.18(-3.45%) |
Feb 22, 2005 | 5.188 | 5.188 | 5.188 | 5.188 | 480 | +0.05(+0.97%) |
Feb 18, 2005 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 5.131 | 5.138 | 5.131 | 5.138 | 7,081 | +0.14(+2.78%) |
Feb 15, 2005 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 5.138 | 5.138 | 4.999 | 4.999 | 1,075 | -0.01(-0.28%) |
Feb 11, 2005 | 5.014 | 5.015 | 5.013 | 5.013 | 5,002 | +0.08(+1.72%) |
Feb 10, 2005 | 4.928 | 4.928 | 4.928 | 4.928 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 4.928 | 4.939 | 4.928 | 4.928 | 2,995 | -0.00(-0.03%) |
Feb 08, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 4.914 | 4.929 | 4.914 | 4.929 | 1,440 | -0.01(-0.19%) |
Feb 04, 2005 | 4.721 | 5.131 | 4.721 | 4.939 | 5,761 | +0.15(+3.10%) |
Feb 03, 2005 | 4.791 | 4.791 | 4.791 | 4.791 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 4.825 | 4.825 | 4.791 | 4.791 | 1,440 | +0.00(+0.00%) |
Feb 01, 2005 | 4.791 | 4.791 | 4.791 | 4.791 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 4.791 | 4.791 | 4.791 | 4.791 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 4.791 | 4.791 | 4.791 | 4.791 | 3,509 | -0.12(-2.54%) |
Jan 27, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 4.916 | 4.916 | 4.916 | 4.916 | 2,400 | +0.06(+1.14%) |
Jan 20, 2005 | 4.860 | 4.860 | 4.860 | 4.860 | 480 | +0.00(+0.00%) |
Jan 19, 2005 | 4.860 | 4.860 | 4.860 | 4.860 | 16,832 | -0.10(-2.10%) |
Jan 18, 2005 | 4.964 | 4.964 | 4.964 | 4.964 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 5.068 | 5.068 | 4.860 | 4.964 | 6,783 | +0.03(+0.70%) |
Jan 13, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 1,440 | -0.17(-3.24%) |
Jan 12, 2005 | 4.930 | 5.095 | 4.930 | 5.095 | 1,920 | +0.06(+1.27%) |
Jan 11, 2005 | 4.721 | 5.031 | 4.721 | 5.031 | 11,690 | +0.03(+0.64%) |
Jan 10, 2005 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 4.890 | 4.999 | 4.890 | 4.999 | 12,722 | +0.13(+2.62%) |
Jan 05, 2005 | 4.871 | 4.871 | 4.871 | 4.871 | 480 | -0.05(-0.96%) |
Jan 04, 2005 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4.860 | 5.138 | 4.839 | 4.918 | 16,429 | +0.07(+1.34%) |
Dec 31, 2004 | 4.860 | 4.860 | 4.853 | 4.853 | 5,281 | -0.04(-0.85%) |
Dec 30, 2004 | 4.929 | 4.929 | 4.895 | 4.895 | 4,321 | +0.01(+0.14%) |
Dec 29, 2004 | 4.888 | 4.888 | 4.888 | 4.888 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4.888 | 4.888 | 4.888 | 4.888 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4.888 | 4.888 | 4.888 | 4.888 | 960 | -0.01(-0.22%) |
Dec 23, 2004 | 4.899 | 4.899 | 4.899 | 4.899 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 4.899 | 4.899 | 4.899 | 4.899 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.899 | 4.899 | 4.899 | 4.899 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.899 | 4.899 | 4.899 | 4.899 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 4.931 | 4.931 | 4.899 | 4.899 | 6,721 | -0.04(-0.90%) |
Dec 16, 2004 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 4.925 | 4.943 | 4.925 | 4.943 | 1,920 | +0.06(+1.14%) |
Dec 14, 2004 | 4.895 | 4.895 | 4.888 | 4.888 | 3,360 | +0.03(+0.54%) |
Dec 13, 2004 | 4.929 | 4.929 | 4.861 | 4.861 | 2,880 | -0.17(-3.29%) |
Dec 10, 2004 | 5.027 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 5.027 | 5.027 | 5.027 | 5.027 | 1,440 | +0.00(+0.00%) |
Dec 08, 2004 | 5.026 | 5.026 | 5.026 | 5.026 | 960 | +0.02(+0.36%) |
Dec 07, 2004 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4.957 | 5.010 | 4.957 | 5.009 | 2,880 | -0.02(-0.36%) |
Dec 03, 2004 | 5.027 | 5.027 | 5.027 | 5.027 | 480 | -0.00(-0.00%) |
Dec 02, 2004 | 5.027 | 5.027 | 5.027 | 5.027 | 1,920 | +0.14(+2.84%) |
Dec 01, 2004 | 4.888 | 4.888 | 4.888 | 4.888 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 5.138 | 5.138 | 4.888 | 4.888 | 9,602 | -0.13(-2.52%) |
Nov 29, 2004 | 4.888 | 5.068 | 4.861 | 5.014 | 28,806 | +0.12(+2.44%) |
Nov 26, 2004 | 4.895 | 4.895 | 4.895 | 4.895 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.895 | 4.895 | 4.895 | 4.895 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 4.881 | 4.971 | 4.881 | 4.895 | 2,400 | -0.02(-0.45%) |
Nov 22, 2004 | 5.060 | 5.060 | 4.917 | 4.917 | 5,281 | -0.05(-0.98%) |
Nov 19, 2004 | 4.967 | 4.971 | 4.964 | 4.965 | 3,360 | -0.03(-0.50%) |
Nov 18, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 4.990 | 4.990 | 4.990 | 4.990 | 480 | +0.13(+2.60%) |
Nov 16, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 480 | -0.08(-1.60%) |
Nov 12, 2004 | 4.950 | 4.950 | 4.943 | 4.943 | 6,241 | -0.05(-1.08%) |
Nov 11, 2004 | 4.986 | 4.997 | 4.986 | 4.997 | 960 | +0.07(+1.45%) |
Nov 10, 2004 | 4.926 | 4.926 | 4.926 | 4.926 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 4.879 | 4.926 | 4.879 | 4.926 | 79,218 | +0.03(+0.64%) |
Nov 08, 2004 | 4.861 | 4.895 | 4.860 | 4.895 | 10,082 | -0.03(-0.70%) |
Nov 05, 2004 | 4.964 | 4.964 | 4.929 | 4.929 | 960 | -0.07(-1.39%) |
Nov 04, 2004 | 5.050 | 5.050 | 4.997 | 4.999 | 20,164 | -0.00(-0.03%) |
Nov 03, 2004 | 4.999 | 5.000 | 4.999 | 5.000 | 960 | -0.14(-2.70%) |
Nov 02, 2004 | 5.139 | 5.139 | 5.139 | 5.139 | 480 | +0.00(+0.03%) |
Nov 01, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 5.000 | 5.346 | 5.000 | 5.138 | 4,801 | -0.07(-1.33%) |
Oct 28, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 480 | +0.07(+1.30%) |
Oct 27, 2004 | 5.140 | 5.140 | 5.140 | 5.140 | 480 | +0.04(+0.73%) |
Oct 26, 2004 | 5.103 | 5.103 | 5.103 | 5.103 | 2,400 | +0.01(+0.16%) |
Oct 25, 2004 | 5.095 | 5.095 | 5.095 | 5.095 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 5.165 | 5.165 | 5.024 | 5.095 | 9,602 | -0.08(-1.50%) |
Oct 21, 2004 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 5.138 | 5.172 | 5.138 | 5.172 | 1,920 | +0.03(+0.68%) |
Oct 13, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 3,360 | -0.00(-0.00%) |
Oct 12, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 1,440 | +0.00(+0.00%) |
Oct 11, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 2,400 | -0.00(-0.00%) |
Oct 05, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 480 | +0.00(+0.00%) |
Oct 01, 2004 | 5.138 | 5.139 | 5.138 | 5.138 | 10,082 | +0.00(+0.00%) |
Sep 30, 2004 | 5.256 | 5.256 | 5.138 | 5.138 | 12,482 | -0.12(-2.25%) |
Sep 29, 2004 | 5.256 | 5.256 | 5.256 | 5.256 | 2,400 | +0.12(+2.30%) |
Sep 28, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.263 | 5.263 | 5.138 | 5.138 | 10,562 | -0.14(-2.66%) |
Sep 23, 2004 | 5.277 | 5.278 | 5.277 | 5.278 | 5,761 | +0.00(+0.03%) |
Sep 22, 2004 | 5.318 | 5.318 | 5.277 | 5.277 | 1,440 | -0.02(-0.39%) |
Sep 21, 2004 | 5.415 | 5.415 | 5.297 | 5.297 | 1,440 | +0.09(+1.73%) |
Sep 20, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 480 | +0.00(+0.00%) |
Sep 17, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 2,400 | -0.03(-0.56%) |
Sep 16, 2004 | 5.346 | 5.346 | 5.236 | 5.236 | 2,880 | -0.04(-0.76%) |
Sep 15, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 11,042 | +0.00(+0.00%) |
Sep 14, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 5.138 | 5.277 | 5.138 | 5.277 | 1,920 | +0.00(+0.00%) |
Sep 09, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.277 | 5.277 | 5.277 | 5.277 | 480 | -0.26(-4.62%) |
Sep 02, 2004 | 5.532 | 5.532 | 5.532 | 5.532 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.532 | 5.532 | 5.532 | 5.532 | 480 | +0.32(+6.24%) |
Aug 31, 2004 | 5.207 | 5.207 | 5.207 | 5.207 | 1,920 | +0.03(+0.67%) |
Aug 30, 2004 | 5.207 | 5.207 | 5.172 | 5.172 | 2,880 | -0.08(-1.59%) |
Aug 27, 2004 | 5.256 | 5.256 | 5.256 | 5.256 | 960 | -0.00(-0.03%) |
Aug 26, 2004 | 5.414 | 5.414 | 5.257 | 5.257 | 960 | -0.03(-0.58%) |
Aug 25, 2004 | 5.554 | 5.554 | 5.288 | 5.288 | 43,210 | -0.28(-5.04%) |
Aug 24, 2004 | 5.554 | 5.576 | 5.554 | 5.568 | 5,761 | -0.06(-0.99%) |
Aug 23, 2004 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 5.624 | 5.624 | 5.624 | 5.624 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.554 | 5.624 | 5.554 | 5.624 | 6,241 | -0.10(-1.70%) |
Aug 18, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 480 | +0.31(+5.64%) |
Aug 17, 2004 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.485 | 5.485 | 5.415 | 5.415 | 960 | +0.00(+0.00%) |
Aug 13, 2004 | 5.415 | 5.415 | 5.415 | 5.415 | 480 | -0.06(-1.02%) |
Aug 12, 2004 | 5.415 | 5.471 | 5.415 | 5.471 | 33,127 | -0.05(-0.88%) |
Aug 11, 2004 | 5.422 | 5.520 | 5.415 | 5.520 | 38,889 | +0.14(+2.61%) |
Aug 10, 2004 | 5.411 | 5.414 | 5.379 | 5.379 | 2,400 | +0.10(+1.92%) |
Aug 09, 2004 | 5.278 | 5.278 | 5.278 | 5.278 | 480 | -0.09(-1.63%) |
Aug 06, 2004 | 5.396 | 5.396 | 5.360 | 5.365 | 3,840 | -0.19(-3.40%) |
Aug 05, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 48,011 | +0.00(+0.00%) |
Aug 04, 2004 | 5.485 | 5.554 | 5.425 | 5.554 | 26,406 | +0.03(+0.63%) |
Aug 03, 2004 | 5.485 | 5.520 | 5.485 | 5.520 | 9,122 | -0.03(-0.63%) |
Aug 02, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 1,440 | -0.03(-0.62%) |
Jul 30, 2004 | 5.526 | 5.589 | 5.526 | 5.589 | 2,400 | +0.09(+1.62%) |
Jul 29, 2004 | 5.485 | 5.525 | 5.485 | 5.500 | 4,801 | -0.05(-0.97%) |
Jul 28, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 5.554 | 5.832 | 5.554 | 5.554 | 13,923 | +0.13(+2.43%) |
Jul 26, 2004 | 5.499 | 5.499 | 5.415 | 5.422 | 4,321 | -0.08(-1.51%) |
Jul 23, 2004 | 5.506 | 5.506 | 5.506 | 5.506 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 5.492 | 5.513 | 5.492 | 5.506 | 7,681 | -0.02(-0.35%) |
Jul 21, 2004 | 5.493 | 5.532 | 5.493 | 5.525 | 6,241 | -0.00(-0.03%) |
Jul 20, 2004 | 5.520 | 5.527 | 5.520 | 5.527 | 1,920 | +0.00(+0.03%) |
Jul 19, 2004 | 5.525 | 5.525 | 5.525 | 5.525 | 3,840 | -0.18(-3.19%) |
Jul 16, 2004 | 5.707 | 5.707 | 5.707 | 5.707 | 960 | +0.00(+0.00%) |
Jul 15, 2004 | 5.603 | 5.707 | 5.603 | 5.707 | 1,920 | +0.14(+2.49%) |
Jul 14, 2004 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 5.575 | 5.575 | 5.568 | 5.568 | 4,321 | +0.02(+0.27%) |
Jul 12, 2004 | 5.553 | 5.553 | 5.553 | 5.553 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 5.525 | 5.554 | 5.525 | 5.553 | 5,281 | -0.02(-0.27%) |
Jul 08, 2004 | 5.568 | 5.568 | 5.568 | 5.568 | 1,920 | +0.04(+0.78%) |
Jul 07, 2004 | 5.513 | 5.525 | 5.506 | 5.525 | 6,241 | -0.02(-0.28%) |
Jul 06, 2004 | 5.638 | 5.638 | 5.540 | 5.540 | 3,360 | +0.01(+0.13%) |
Jul 02, 2004 | 5.297 | 5.533 | 5.297 | 5.533 | 3,840 | +0.01(+0.13%) |
Jul 01, 2004 | 5.526 | 5.526 | 5.526 | 5.526 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 5.520 | 5.526 | 5.520 | 5.526 | 2,880 | +0.00(+0.00%) |
Jun 29, 2004 | 5.554 | 5.554 | 5.525 | 5.526 | 2,880 | +0.03(+0.51%) |
Jun 28, 2004 | 5.500 | 5.579 | 5.447 | 5.499 | 12,002 | -0.06(-1.00%) |
Jun 25, 2004 | 5.553 | 5.554 | 5.553 | 5.554 | 10,562 | +0.06(+1.01%) |
Jun 24, 2004 | 5.630 | 5.631 | 5.499 | 5.499 | 8,642 | -0.11(-1.93%) |
Jun 23, 2004 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 5.554 | 5.607 | 5.554 | 5.607 | 1,920 | +0.03(+0.57%) |
Jun 21, 2004 | 5.575 | 5.575 | 5.575 | 5.575 | 9,602 | +0.00(+0.00%) |
Jun 18, 2004 | 5.575 | 5.575 | 5.575 | 5.575 | 9,602 | +0.00(+0.00%) |
Jun 17, 2004 | 5.525 | 5.575 | 5.520 | 5.575 | 9,602 | +0.03(+0.63%) |
Jun 16, 2004 | 5.485 | 5.540 | 5.458 | 5.540 | 7,681 | +0.10(+1.91%) |
Jun 15, 2004 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 5.436 | 5.436 | 5.436 | 5.436 | 960 | -0.08(-1.38%) |
Jun 10, 2004 | 5.525 | 5.526 | 5.513 | 5.513 | 4,321 | +0.08(+1.43%) |
Jun 09, 2004 | 5.334 | 5.525 | 5.334 | 5.435 | 5,281 | -0.06(-1.09%) |
Jun 08, 2004 | 5.499 | 5.547 | 5.468 | 5.495 | 7,681 | -0.03(-0.58%) |
Jun 07, 2004 | 5.526 | 5.526 | 5.526 | 5.526 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 5.521 | 5.526 | 5.521 | 5.526 | 4,801 | +0.00(+0.00%) |
Jun 03, 2004 | 5.242 | 5.526 | 5.242 | 5.526 | 15,363 | -0.03(-0.50%) |
Jun 02, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |