Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.870 | 9.030 | 8.810 | 8.870 | 14,200 | +0.00(+0.00%) |
May 27, 2005 | 8.870 | 9.030 | 8.810 | 8.870 | 14,200 | +0.16(+1.84%) |
May 26, 2005 | 8.710 | 8.750 | 8.650 | 8.710 | 12,100 | -0.02(-0.23%) |
May 25, 2005 | 8.730 | 8.750 | 8.730 | 8.730 | 2,900 | +0.00(+0.00%) |
May 24, 2005 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | -0.07(-0.80%) |
May 23, 2005 | 8.800 | 8.800 | 8.800 | 8.800 | 1,000 | -0.08(-0.90%) |
May 20, 2005 | 8.880 | 8.880 | 8.880 | 8.880 | 1,560 | -0.02(-0.22%) |
May 19, 2005 | 8.900 | 9.020 | 8.900 | 8.900 | 3,100 | +0.03(+0.31%) |
May 17, 2005 | 8.872 | 8.872 | 8.760 | 8.872 | 8,000 | +0.03(+0.37%) |
May 16, 2005 | 8.840 | 8.840 | 8.835 | 8.840 | 2,250 | -0.14(-1.56%) |
May 13, 2005 | 8.980 | 8.980 | 8.976 | 8.980 | 3,262 | +0.00(+0.00%) |
May 12, 2005 | 8.980 | 8.980 | 8.976 | 8.980 | 3,262 | -0.07(-0.77%) |
May 11, 2005 | 9.050 | 9.050 | 9.045 | 9.050 | 2,500 | +0.02(+0.22%) |
May 10, 2005 | 9.030 | 9.030 | 9.030 | 9.030 | 700 | +0.09(+1.01%) |
May 09, 2005 | 8.940 | 8.940 | 8.940 | 8.940 | 1,562 | -0.14(-1.54%) |
May 06, 2005 | 9.080 | 9.080 | 9.060 | 9.080 | 4,000 | +0.00(+0.00%) |
May 05, 2005 | 9.080 | 9.080 | 9.060 | 9.080 | 4,000 | +0.00(+0.00%) |
May 04, 2005 | 9.080 | 9.080 | 9.060 | 9.080 | 4,000 | +0.00(+0.00%) |
May 03, 2005 | 9.080 | 9.080 | 9.060 | 9.080 | 4,000 | +0.01(+0.11%) |
May 02, 2005 | 9.070 | 9.080 | 9.050 | 9.070 | 2,000 | -0.01(-0.11%) |
Apr 29, 2005 | 9.080 | 9.080 | 9.080 | 9.080 | 1,200 | +0.06(+0.62%) |
Apr 28, 2005 | 9.024 | 9.161 | 9.024 | 9.024 | 4,000 | +0.00(+0.00%) |
Apr 27, 2005 | 9.024 | 9.161 | 9.024 | 9.024 | 4,000 | -0.23(-2.44%) |
Apr 26, 2005 | 9.250 | 9.265 | 9.177 | 9.250 | 3,500 | +0.11(+1.20%) |
Apr 25, 2005 | 9.140 | 9.145 | 9.140 | 9.140 | 5,976 | +0.00(+0.00%) |
Apr 22, 2005 | 9.140 | 9.145 | 9.140 | 9.140 | 5,976 | +0.04(+0.38%) |
Apr 21, 2005 | 9.105 | 9.190 | 9.105 | 9.105 | 5,000 | -0.08(-0.87%) |
Apr 20, 2005 | 9.185 | 9.185 | 9.180 | 9.185 | 4,000 | +0.02(+0.16%) |
Apr 19, 2005 | 9.170 | 9.180 | 9.170 | 9.170 | 4,000 | -0.11(-1.19%) |
Apr 18, 2005 | 9.280 | 9.280 | 9.200 | 9.280 | 14,400 | +0.00(+0.00%) |
Apr 15, 2005 | 9.280 | 9.280 | 9.200 | 9.280 | 14,400 | +0.00(+0.05%) |
Apr 14, 2005 | 9.275 | 9.275 | 9.240 | 9.275 | 8,000 | -0.03(-0.27%) |
Apr 13, 2005 | 9.300 | 9.310 | 9.300 | 9.300 | 6,500 | -0.04(-0.37%) |
Apr 12, 2005 | 9.335 | 9.460 | 9.335 | 9.335 | 6,883 | +0.00(+0.00%) |
Apr 11, 2005 | 9.335 | 9.460 | 9.335 | 9.335 | 6,883 | -0.11(-1.22%) |
Apr 08, 2005 | 9.450 | 9.460 | 9.440 | 9.450 | 4,300 | +0.01(+0.07%) |
Apr 07, 2005 | 9.443 | 9.443 | 9.443 | 9.443 | 1,100 | +0.00(+0.00%) |
Apr 06, 2005 | 9.443 | 9.443 | 9.443 | 9.443 | 1,100 | -0.02(-0.18%) |
Apr 05, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 1,166 | +0.00(+0.00%) |
Apr 04, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 1,166 | -0.17(-1.77%) |
Apr 01, 2005 | 9.630 | 9.630 | 9.595 | 9.630 | 1,500 | +0.00(+0.00%) |
Mar 31, 2005 | 9.630 | 9.630 | 9.595 | 9.630 | 1,500 | +0.00(+0.00%) |
Mar 30, 2005 | 9.630 | 9.630 | 9.595 | 9.630 | 1,500 | +0.00(+0.00%) |
Mar 29, 2005 | 9.630 | 9.630 | 9.595 | 9.630 | 1,500 | +0.00(+0.00%) |
Mar 28, 2005 | 9.630 | 9.630 | 9.595 | 9.630 | 1,500 | +0.00(+0.00%) |
Mar 24, 2005 | 9.630 | 9.630 | 9.595 | 9.630 | 1,500 | -0.19(-1.93%) |
Mar 23, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 1,200 | +0.00(+0.00%) |
Mar 22, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 1,200 | +0.00(+0.00%) |
Mar 21, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 1,200 | +0.00(+0.00%) |
Mar 18, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 1,200 | +0.00(+0.00%) |
Mar 17, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 1,200 | +0.00(+0.00%) |
Mar 16, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 1,200 | +0.00(+0.00%) |
Mar 15, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 1,200 | +0.00(+0.00%) |
Mar 14, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 1,200 | +0.14(+1.45%) |
Mar 11, 2005 | 9.680 | 9.750 | 9.680 | 9.680 | 3,740 | +0.00(+0.00%) |
Mar 10, 2005 | 9.680 | 9.750 | 9.680 | 9.680 | 3,740 | +0.00(+0.00%) |
Mar 09, 2005 | 9.680 | 9.750 | 9.680 | 9.680 | 3,740 | +0.00(+0.00%) |
Mar 08, 2005 | 9.680 | 9.750 | 9.680 | 9.680 | 3,740 | +0.04(+0.47%) |
Mar 07, 2005 | 9.635 | 9.635 | 9.564 | 9.635 | 1,500 | +0.00(+0.00%) |
Mar 04, 2005 | 9.635 | 9.635 | 9.564 | 9.635 | 1,500 | +0.04(+0.36%) |
Mar 03, 2005 | 9.600 | 9.600 | 9.560 | 9.600 | 8,500 | +0.00(+0.00%) |
Mar 02, 2005 | 9.600 | 9.600 | 9.560 | 9.600 | 8,500 | -0.05(-0.57%) |
Mar 01, 2005 | 9.655 | 9.655 | 9.597 | 9.655 | 1,900 | +0.00(+0.00%) |
Feb 28, 2005 | 9.655 | 9.655 | 9.597 | 9.655 | 1,900 | +0.17(+1.85%) |
Feb 25, 2005 | 9.480 | 9.480 | 9.480 | 9.480 | 1,000 | +0.03(+0.35%) |
Feb 24, 2005 | 9.447 | 9.447 | 9.447 | 9.447 | 1,000 | -0.12(-1.27%) |
Feb 23, 2005 | 9.569 | 9.593 | 9.569 | 9.569 | 1,000 | -0.06(-0.63%) |
Feb 22, 2005 | 9.630 | 9.654 | 9.527 | 9.630 | 1,700 | +0.08(+0.78%) |
Feb 18, 2005 | 9.555 | 9.605 | 9.500 | 9.555 | 15,300 | +0.00(+0.00%) |
Feb 17, 2005 | 9.555 | 9.605 | 9.500 | 9.555 | 15,300 | -0.08(-0.78%) |
Feb 16, 2005 | 9.630 | 9.650 | 9.630 | 9.630 | 7,500 | +0.00(+0.00%) |
Feb 15, 2005 | 9.630 | 9.650 | 9.630 | 9.630 | 7,500 | +0.10(+1.05%) |
Feb 14, 2005 | 9.530 | 9.530 | 9.500 | 9.530 | 5,000 | +0.00(+0.00%) |
Feb 11, 2005 | 9.530 | 9.530 | 9.500 | 9.530 | 5,000 | +0.00(+0.00%) |
Feb 10, 2005 | 9.530 | 9.530 | 9.500 | 9.530 | 5,000 | +0.03(+0.32%) |
Feb 09, 2005 | 9.500 | 9.500 | 9.460 | 9.500 | 6,000 | +0.00(+0.00%) |
Feb 08, 2005 | 9.500 | 9.500 | 9.460 | 9.500 | 6,000 | +0.03(+0.32%) |
Feb 07, 2005 | 9.470 | 9.470 | 9.450 | 9.470 | 4,000 | -0.09(-0.94%) |
Feb 04, 2005 | 9.560 | 9.560 | 9.540 | 9.560 | 2,000 | +0.00(+0.00%) |
Feb 03, 2005 | 9.560 | 9.560 | 9.540 | 9.560 | 2,000 | +0.00(+0.01%) |
Feb 02, 2005 | 9.559 | 9.559 | 9.559 | 9.559 | 1,000 | +0.01(+0.10%) |
Feb 01, 2005 | 9.550 | 9.640 | 9.550 | 9.550 | 5,700 | +0.00(+0.00%) |
Jan 31, 2005 | 9.550 | 9.640 | 9.550 | 9.550 | 5,700 | -0.12(-1.24%) |
Jan 28, 2005 | 9.670 | 9.670 | 9.670 | 9.670 | 150 | +0.00(+0.00%) |
Jan 27, 2005 | 9.670 | 9.670 | 9.670 | 9.670 | 150 | +0.09(+0.98%) |
Jan 26, 2005 | 9.576 | 9.581 | 9.576 | 9.576 | 2,500 | +0.00(+0.00%) |
Jan 25, 2005 | 9.576 | 9.581 | 9.576 | 9.576 | 2,500 | -0.17(-1.79%) |
Jan 24, 2005 | 9.750 | 9.760 | 9.750 | 9.750 | 1,700 | +0.06(+0.62%) |
Jan 21, 2005 | 9.690 | 9.965 | 9.690 | 9.690 | 1,690 | +0.00(+0.00%) |
Jan 20, 2005 | 9.690 | 9.965 | 9.690 | 9.690 | 1,690 | +0.00(+0.00%) |
Jan 19, 2005 | 9.690 | 9.965 | 9.690 | 9.690 | 1,690 | +0.00(+0.00%) |
Jan 18, 2005 | 9.690 | 9.965 | 9.690 | 9.690 | 1,690 | +0.00(+0.00%) |
Jan 14, 2005 | 9.690 | 9.965 | 9.690 | 9.690 | 1,690 | +0.00(+0.00%) |
Jan 13, 2005 | 9.690 | 9.965 | 9.690 | 9.690 | 1,690 | -0.07(-0.72%) |
Jan 12, 2005 | 9.760 | 9.760 | 9.760 | 9.760 | 3,000 | +0.00(+0.00%) |
Jan 11, 2005 | 9.760 | 9.760 | 9.760 | 9.760 | 3,000 | +0.00(+0.00%) |
Jan 10, 2005 | 9.760 | 9.760 | 9.750 | 9.760 | 11,000 | +0.00(+0.00%) |
Jan 07, 2005 | 9.760 | 9.760 | 9.750 | 9.760 | 11,000 | -0.11(-1.06%) |
Jan 06, 2005 | 9.865 | 9.910 | 9.850 | 9.865 | 12,000 | +0.00(+0.00%) |
Jan 05, 2005 | 9.865 | 9.910 | 9.850 | 9.865 | 12,000 | +0.00(+0.00%) |
Jan 04, 2005 | 9.865 | 9.910 | 9.850 | 9.865 | 12,000 | +0.04(+0.46%) |
Jan 03, 2005 | 9.820 | 9.890 | 9.800 | 9.820 | 8,366 | +0.00(+0.00%) |
Dec 31, 2004 | 9.820 | 9.890 | 9.800 | 9.820 | 8,366 | +0.00(+0.00%) |
Dec 30, 2004 | 9.820 | 9.890 | 9.800 | 9.820 | 8,366 | +0.07(+0.72%) |
Dec 29, 2004 | 9.750 | 9.750 | 9.670 | 9.750 | 3,000 | +0.22(+2.31%) |
Dec 28, 2004 | 9.530 | 9.530 | 9.530 | 9.530 | 1,000 | +0.00(+0.00%) |
Dec 27, 2004 | 9.530 | 9.530 | 9.530 | 9.530 | 1,000 | +0.00(+0.00%) |
Dec 23, 2004 | 9.530 | 9.530 | 9.530 | 9.530 | 1,000 | +0.02(+0.21%) |
Dec 22, 2004 | 9.510 | 9.510 | 9.510 | 9.510 | 1,000 | -0.15(-1.53%) |
Dec 21, 2004 | 9.657 | 9.657 | 9.618 | 9.657 | 600 | +0.00(+0.00%) |
Dec 20, 2004 | 9.657 | 9.657 | 9.618 | 9.657 | 600 | +0.19(+1.98%) |
Dec 17, 2004 | 9.470 | 9.470 | 9.450 | 9.470 | 1,000 | +0.00(+0.00%) |
Dec 16, 2004 | 9.470 | 9.470 | 9.450 | 9.470 | 1,000 | +0.00(+0.00%) |
Dec 15, 2004 | 9.470 | 9.470 | 9.450 | 9.470 | 1,000 | +0.21(+2.27%) |
Dec 14, 2004 | 9.260 | 9.260 | 9.124 | 9.260 | 9,100 | +0.00(+0.00%) |
Dec 13, 2004 | 9.260 | 9.260 | 9.124 | 9.260 | 9,100 | -0.04(-0.43%) |
Dec 10, 2004 | 9.300 | 9.420 | 9.300 | 9.300 | 8,300 | +0.04(+0.38%) |
Dec 09, 2004 | 9.264 | 9.410 | 9.264 | 9.264 | 3,900 | +0.00(+0.00%) |
Dec 08, 2004 | 9.264 | 9.410 | 9.264 | 9.264 | 3,900 | -0.18(-1.93%) |
Dec 07, 2004 | 9.447 | 9.447 | 9.447 | 9.447 | 700 | -0.24(-2.45%) |
Dec 06, 2004 | 9.684 | 9.684 | 9.460 | 9.684 | 9,000 | +0.00(+0.00%) |
Dec 03, 2004 | 9.684 | 9.684 | 9.460 | 9.684 | 9,000 | +0.03(+0.35%) |
Dec 02, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 1,500 | +0.00(+0.00%) |
Dec 01, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 1,500 | -0.23(-2.33%) |
Nov 30, 2004 | 9.880 | 9.880 | 9.880 | 9.880 | 1,100 | -0.02(-0.20%) |
Nov 29, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 2,500 | +0.00(+0.00%) |
Nov 26, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 2,500 | +0.26(+2.65%) |
Nov 24, 2004 | 9.644 | 9.703 | 9.644 | 9.644 | 500 | +0.00(+0.00%) |
Nov 23, 2004 | 9.644 | 9.703 | 9.644 | 9.644 | 500 | +0.08(+0.78%) |
Nov 22, 2004 | 9.569 | 9.569 | 9.561 | 9.569 | 1,000 | -0.09(-0.91%) |
Nov 19, 2004 | 9.657 | 9.677 | 9.561 | 9.657 | 2,000 | +0.00(+0.00%) |
Nov 18, 2004 | 9.657 | 9.677 | 9.561 | 9.657 | 2,000 | +0.16(+1.65%) |
Nov 17, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | +0.00(+0.00%) |
Nov 16, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | -0.36(-3.65%) |
Nov 15, 2004 | 9.860 | 9.860 | 9.830 | 9.860 | 2,000 | +0.00(+0.00%) |
Nov 12, 2004 | 9.860 | 9.860 | 9.830 | 9.860 | 2,000 | +0.00(+0.00%) |
Nov 11, 2004 | 9.860 | 9.860 | 9.830 | 9.860 | 2,000 | +0.10(+1.01%) |
Nov 10, 2004 | 9.761 | 9.800 | 9.640 | 9.761 | 3,800 | +0.00(+0.00%) |
Nov 09, 2004 | 9.761 | 9.800 | 9.640 | 9.761 | 3,800 | +0.00(+0.00%) |
Nov 08, 2004 | 9.761 | 9.800 | 9.640 | 9.761 | 3,800 | +0.36(+3.84%) |
Nov 05, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 3,000 | +0.00(+0.00%) |
Nov 04, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 3,000 | +0.40(+4.44%) |
Nov 03, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,091 | +0.00(+0.00%) |
Nov 02, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,091 | -0.25(-2.68%) |
Nov 01, 2004 | 9.248 | 9.248 | 9.248 | 9.248 | 300 | +0.22(+2.49%) |
Oct 29, 2004 | 9.023 | 9.028 | 9.023 | 9.023 | 600 | +0.25(+2.84%) |
Oct 28, 2004 | 8.774 | 8.864 | 8.678 | 8.774 | 6,500 | -0.38(-4.19%) |
Oct 27, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | +0.00(+0.00%) |
Oct 26, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | +0.00(+0.00%) |
Oct 25, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | -0.06(-0.67%) |
Oct 22, 2004 | 9.220 | 9.220 | 9.200 | 9.220 | 4,200 | -0.06(-0.65%) |
Oct 21, 2004 | 9.280 | 9.378 | 9.260 | 9.280 | 3,400 | +0.00(+0.00%) |
Oct 20, 2004 | 9.280 | 9.378 | 9.260 | 9.280 | 3,400 | -0.01(-0.11%) |
Oct 19, 2004 | 9.290 | 9.290 | 9.190 | 9.290 | 16,800 | +0.00(+0.00%) |
Oct 18, 2004 | 9.290 | 9.290 | 9.190 | 9.290 | 16,800 | -0.11(-1.17%) |
Oct 15, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 4,000 | +0.00(+0.00%) |
Oct 14, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 4,000 | -0.03(-0.32%) |
Oct 13, 2004 | 9.430 | 9.470 | 9.430 | 9.430 | 8,000 | +0.00(+0.00%) |
Oct 12, 2004 | 9.430 | 9.470 | 9.430 | 9.430 | 8,000 | -0.17(-1.77%) |
Oct 11, 2004 | 9.600 | 9.600 | 9.526 | 9.600 | 2,400 | +0.20(+2.13%) |
Oct 08, 2004 | 9.400 | 9.400 | 9.370 | 9.400 | 9,000 | +0.00(+0.00%) |
Oct 07, 2004 | 9.400 | 9.400 | 9.370 | 9.400 | 9,000 | +0.02(+0.21%) |
Oct 06, 2004 | 9.380 | 9.543 | 9.360 | 9.380 | 3,100 | +0.00(+0.00%) |
Oct 05, 2004 | 9.380 | 9.543 | 9.360 | 9.380 | 3,100 | -0.11(-1.16%) |
Oct 04, 2004 | 9.490 | 9.520 | 9.475 | 9.490 | 3,000 | +0.00(+0.00%) |
Oct 01, 2004 | 9.490 | 9.520 | 9.475 | 9.490 | 3,000 | +0.05(+0.53%) |
Sep 30, 2004 | 9.440 | 9.440 | 9.440 | 9.440 | 3,000 | +0.20(+2.16%) |
Sep 29, 2004 | 9.240 | 9.274 | 9.230 | 9.240 | 7,600 | +0.00(+0.00%) |
Sep 28, 2004 | 9.240 | 9.274 | 9.230 | 9.240 | 7,600 | +0.09(+0.98%) |
Sep 27, 2004 | 9.150 | 9.150 | 9.098 | 9.150 | 5,000 | +0.00(+0.00%) |
Sep 24, 2004 | 9.150 | 9.150 | 9.098 | 9.150 | 5,000 | +0.00(+0.00%) |
Sep 23, 2004 | 9.150 | 9.150 | 9.098 | 9.150 | 5,000 | +0.11(+1.22%) |
Sep 22, 2004 | 9.040 | 9.040 | 8.950 | 9.040 | 2,000 | +0.00(+0.00%) |
Sep 21, 2004 | 9.040 | 9.040 | 8.950 | 9.040 | 2,000 | +0.00(+0.00%) |
Sep 20, 2004 | 9.040 | 9.040 | 8.950 | 9.040 | 2,000 | +0.20(+2.31%) |
Sep 17, 2004 | 8.836 | 8.874 | 8.836 | 8.836 | 1,000 | +0.00(+0.00%) |
Sep 16, 2004 | 8.836 | 8.874 | 8.836 | 8.836 | 1,000 | +0.00(+0.00%) |
Sep 15, 2004 | 8.836 | 8.874 | 8.836 | 8.836 | 1,000 | -0.05(-0.54%) |
Sep 14, 2004 | 8.884 | 8.963 | 8.884 | 8.884 | 7,000 | -0.26(-2.80%) |
Sep 13, 2004 | 9.140 | 9.140 | 8.960 | 9.140 | 2,750 | +0.20(+2.24%) |
Sep 10, 2004 | 8.940 | 8.970 | 8.862 | 8.940 | 8,770 | +0.00(+0.00%) |
Sep 09, 2004 | 8.940 | 8.970 | 8.862 | 8.940 | 8,770 | +0.05(+0.56%) |
Sep 08, 2004 | 8.890 | 8.930 | 8.762 | 8.890 | 4,400 | -0.11(-1.22%) |
Sep 07, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 | -0.09(-0.99%) |
Sep 03, 2004 | 9.090 | 9.090 | 9.082 | 9.090 | 800 | -0.03(-0.30%) |
Sep 02, 2004 | 9.117 | 9.117 | 9.117 | 9.117 | 2,400 | +0.00(+0.00%) |
Sep 01, 2004 | 9.117 | 9.117 | 9.117 | 9.117 | 2,400 | +0.00(+0.00%) |
Aug 31, 2004 | 9.117 | 9.117 | 9.117 | 9.117 | 2,400 | +0.00(+0.00%) |
Aug 30, 2004 | 9.117 | 9.117 | 9.117 | 9.117 | 2,400 | -0.13(-1.44%) |
Aug 27, 2004 | 9.250 | 9.250 | 9.230 | 9.250 | 1,000 | +0.06(+0.65%) |
Aug 26, 2004 | 9.190 | 9.190 | 9.190 | 9.190 | 600 | +0.22(+2.46%) |
Aug 25, 2004 | 8.970 | 8.995 | 8.970 | 8.970 | 4,400 | +0.00(+0.00%) |
Aug 24, 2004 | 8.970 | 8.995 | 8.970 | 8.970 | 4,400 | +0.00(+0.00%) |
Aug 23, 2004 | 8.970 | 8.995 | 8.970 | 8.970 | 4,400 | -0.17(-1.86%) |
Aug 20, 2004 | 9.140 | 9.140 | 9.095 | 9.140 | 2,100 | -0.21(-2.25%) |
Aug 19, 2004 | 9.350 | 9.425 | 9.250 | 9.350 | 1,100 | +0.00(+0.00%) |
Aug 18, 2004 | 9.350 | 9.425 | 9.250 | 9.350 | 1,100 | -0.16(-1.68%) |
Aug 17, 2004 | 9.510 | 9.510 | 9.430 | 9.510 | 2,185 | +0.21(+2.24%) |
Aug 16, 2004 | 9.301 | 9.330 | 9.300 | 9.301 | 2,440 | +0.00(+0.00%) |
Aug 13, 2004 | 9.301 | 9.330 | 9.300 | 9.301 | 2,440 | +0.00(+0.00%) |
Aug 12, 2004 | 9.301 | 9.330 | 9.300 | 9.301 | 2,440 | -0.11(-1.19%) |
Aug 11, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.00(+0.00%) |
Aug 10, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.00(+0.00%) |
Aug 09, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.00(+0.00%) |
Aug 06, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.00(+0.00%) |
Aug 05, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.13(+1.44%) |
Aug 04, 2004 | 9.280 | 9.280 | 9.070 | 9.280 | 10,200 | +0.00(+0.00%) |
Aug 03, 2004 | 9.280 | 9.280 | 9.070 | 9.280 | 10,200 | +0.09(+0.93%) |
Aug 02, 2004 | 9.194 | 9.194 | 9.027 | 9.194 | 4,500 | +0.00(+0.00%) |
Jul 30, 2004 | 9.194 | 9.194 | 9.027 | 9.194 | 4,500 | +0.00(+0.00%) |
Jul 29, 2004 | 9.194 | 9.194 | 9.027 | 9.194 | 4,500 | +0.18(+2.04%) |
Jul 28, 2004 | 9.010 | 9.010 | 8.940 | 9.010 | 2,000 | +0.08(+0.90%) |
Jul 27, 2004 | 8.930 | 9.001 | 8.930 | 8.930 | 2,600 | +0.00(+0.00%) |
Jul 26, 2004 | 8.930 | 9.001 | 8.930 | 8.930 | 2,600 | -0.10(-1.16%) |
Jul 23, 2004 | 9.034 | 9.075 | 9.034 | 9.034 | 2,300 | +0.00(+0.00%) |
Jul 22, 2004 | 9.034 | 9.075 | 9.034 | 9.034 | 2,300 | -0.15(-1.68%) |
Jul 21, 2004 | 9.189 | 9.189 | 9.189 | 9.189 | 600 | +0.00(+0.00%) |
Jul 20, 2004 | 9.189 | 9.189 | 9.189 | 9.189 | 600 | +0.14(+1.54%) |
Jul 19, 2004 | 9.050 | 9.090 | 9.050 | 9.050 | 2,366 | +0.07(+0.78%) |
Jul 16, 2004 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.00(+0.00%) |
Jul 15, 2004 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.00(+0.00%) |
Jul 14, 2004 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | -0.02(-0.22%) |
Jul 13, 2004 | 9.000 | 9.000 | 8.970 | 9.000 | 600 | +0.00(+0.00%) |
Jul 12, 2004 | 9.000 | 9.000 | 8.970 | 9.000 | 600 | +0.00(+0.00%) |
Jul 09, 2004 | 9.000 | 9.000 | 8.970 | 9.000 | 600 | +0.00(+0.00%) |
Jul 08, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 900 | +0.00(+0.00%) |
Jul 07, 2004 | 9.000 | 9.000 | 8.950 | 9.000 | 600 | +0.10(+1.07%) |
Jul 06, 2004 | 8.905 | 8.905 | 8.810 | 8.905 | 7,262 | +0.24(+2.76%) |
Jul 02, 2004 | 8.666 | 8.666 | 8.666 | 8.666 | 500 | +0.00(+0.00%) |
Jul 01, 2004 | 8.666 | 8.666 | 8.666 | 8.666 | 500 | +0.00(+0.00%) |
Jun 30, 2004 | 8.666 | 8.666 | 8.666 | 8.666 | 500 | -0.09(-1.04%) |
Jun 29, 2004 | 8.757 | 8.757 | 8.752 | 8.757 | 1,000 | +0.00(+0.00%) |
Jun 28, 2004 | 8.653 | 8.757 | 8.752 | 8.757 | 1,000 | +0.10(+1.20%) |
Jun 25, 2004 | 8.730 | 8.874 | 8.653 | 8.653 | 2,600 | +0.20(+2.40%) |
Jun 24, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 1,500 | +0.00(+0.00%) |
Jun 23, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 1,500 | -0.04(-0.47%) |
Jun 22, 2004 | 8.490 | 8.490 | 8.460 | 8.490 | 20,400 | +0.00(+0.00%) |
Jun 21, 2004 | 8.490 | 8.490 | 8.460 | 8.490 | 20,400 | -0.12(-1.39%) |
Jun 18, 2004 | 8.610 | 8.610 | 8.470 | 8.610 | 16,250 | +0.06(+0.70%) |
Jun 17, 2004 | 8.550 | 8.550 | 8.450 | 8.550 | 11,800 | +0.05(+0.59%) |
Jun 16, 2004 | 8.500 | 8.540 | 8.340 | 8.500 | 52,800 | +0.02(+0.24%) |
Jun 15, 2004 | 8.480 | 8.540 | 8.450 | 8.480 | 2,762 | +0.00(+0.00%) |
Jun 14, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | -0.02(-0.22%) |
Jun 10, 2004 | 8.499 | 8.550 | 8.499 | 8.499 | 850 | -0.06(-0.65%) |
Jun 09, 2004 | 8.554 | 8.554 | 8.554 | 8.554 | 1,100 | +0.00(+0.05%) |
Jun 08, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 575 | +0.18(+2.15%) |
Jun 07, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | +0.00(+0.00%) |
Jun 04, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | +0.00(+0.00%) |
Jun 03, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | +0.00(+0.00%) |
Jun 02, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | +0.00(+0.00%) |