Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 3.950 | 4.050 | 3.450 | 3.620 | 35,300 | -0.33(-8.35%) |
Mar 30, 2005 | 3.850 | 3.950 | 3.850 | 3.950 | 21,400 | +0.12(+3.13%) |
Mar 29, 2005 | 3.830 | 3.840 | 3.830 | 3.830 | 4,300 | +0.03(+0.79%) |
Mar 28, 2005 | 3.850 | 3.860 | 3.800 | 3.800 | 8,900 | -0.02(-0.52%) |
Mar 24, 2005 | 3.910 | 3.910 | 3.810 | 3.820 | 6,100 | -0.11(-2.80%) |
Mar 23, 2005 | 4.000 | 4.000 | 3.930 | 3.930 | 2,700 | -0.04(-1.01%) |
Mar 22, 2005 | 3.990 | 4.030 | 3.970 | 3.970 | 5,600 | -0.03(-0.75%) |
Mar 21, 2005 | 4.050 | 4.050 | 3.990 | 4.000 | 14,900 | +0.05(+1.27%) |
Mar 18, 2005 | 3.950 | 3.950 | 3.920 | 3.950 | 6,400 | -0.06(-1.50%) |
Mar 17, 2005 | 3.630 | 4.050 | 3.630 | 4.010 | 34,200 | +0.39(+10.77%) |
Mar 16, 2005 | 3.740 | 3.740 | 3.610 | 3.620 | 4,300 | -0.13(-3.47%) |
Mar 15, 2005 | 3.730 | 3.750 | 3.730 | 3.750 | 3,000 | +0.05(+1.35%) |
Mar 14, 2005 | 3.740 | 3.740 | 3.700 | 3.700 | 1,200 | -0.02(-0.54%) |
Mar 11, 2005 | 3.770 | 3.770 | 3.720 | 3.720 | 5,800 | -0.06(-1.59%) |
Mar 10, 2005 | 3.730 | 3.780 | 3.730 | 3.780 | 5,300 | +0.03(+0.80%) |
Mar 09, 2005 | 3.740 | 3.780 | 3.730 | 3.750 | 1,400 | +0.00(+0.00%) |
Mar 08, 2005 | 3.740 | 3.750 | 3.720 | 3.750 | 3,400 | +0.05(+1.35%) |
Mar 07, 2005 | 3.740 | 3.750 | 3.700 | 3.700 | 4,100 | +0.04(+1.09%) |
Mar 04, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | +0.00(+0.00%) |
Mar 03, 2005 | 3.680 | 3.710 | 3.660 | 3.660 | 2,400 | -0.04(-1.08%) |
Mar 02, 2005 | 3.670 | 3.700 | 3.670 | 3.700 | 1,200 | +0.03(+0.82%) |
Mar 01, 2005 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 3.610 | 3.900 | 3.600 | 3.670 | 23,000 | +0.07(+1.94%) |
Feb 24, 2005 | 3.590 | 3.600 | 3.590 | 3.600 | 1,600 | +0.00(+0.00%) |
Feb 23, 2005 | 3.600 | 3.600 | 3.550 | 3.600 | 4,700 | -0.03(-0.83%) |
Feb 22, 2005 | 3.650 | 3.650 | 3.630 | 3.630 | 1,600 | +0.00(+0.00%) |
Feb 18, 2005 | 3.860 | 3.860 | 3.550 | 3.630 | 14,500 | -0.23(-5.96%) |
Feb 17, 2005 | 3.870 | 3.870 | 3.860 | 3.860 | 1,400 | +0.02(+0.52%) |
Feb 16, 2005 | 3.880 | 3.880 | 3.800 | 3.840 | 8,200 | -0.02(-0.52%) |
Feb 15, 2005 | 3.920 | 3.920 | 3.860 | 3.860 | 4,500 | +0.01(+0.26%) |
Feb 14, 2005 | 3.850 | 3.900 | 3.800 | 3.850 | 2,200 | +0.02(+0.52%) |
Feb 11, 2005 | 3.690 | 3.900 | 3.690 | 3.830 | 11,100 | +0.18(+4.93%) |
Feb 10, 2005 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | +0.09(+2.53%) |
Feb 09, 2005 | 3.600 | 3.600 | 3.560 | 3.560 | 5,200 | -0.07(-1.93%) |
Feb 08, 2005 | 3.690 | 3.690 | 3.530 | 3.630 | 15,400 | -0.12(-3.20%) |
Feb 07, 2005 | 3.700 | 3.750 | 3.650 | 3.750 | 1,500 | +0.00(+0.00%) |
Feb 04, 2005 | 3.790 | 3.790 | 3.750 | 3.750 | 1,900 | +0.00(+0.00%) |
Feb 03, 2005 | 3.800 | 3.890 | 3.750 | 3.750 | 10,500 | -0.05(-1.32%) |
Feb 02, 2005 | 3.900 | 3.900 | 3.800 | 3.800 | 7,400 | -0.18(-4.52%) |
Feb 01, 2005 | 3.950 | 4.020 | 3.940 | 3.980 | 2,300 | +0.00(+0.00%) |
Jan 31, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 300 | -0.05(-1.24%) |
Jan 27, 2005 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.050 | 4.050 | 3.958 | 4.030 | 2,200 | -0.02(-0.49%) |
Jan 25, 2005 | 3.950 | 4.050 | 3.900 | 4.050 | 2,900 | +0.10(+2.53%) |
Jan 24, 2005 | 3.850 | 3.950 | 3.850 | 3.950 | 2,200 | +0.00(+0.00%) |
Jan 21, 2005 | 3.900 | 3.950 | 3.900 | 3.950 | 1,300 | +0.00(+0.00%) |
Jan 20, 2005 | 3.980 | 3.980 | 3.950 | 3.950 | 5,000 | -0.03(-0.75%) |
Jan 19, 2005 | 3.980 | 3.980 | 3.980 | 3.980 | 2,200 | +0.03(+0.76%) |
Jan 18, 2005 | 4.050 | 4.050 | 3.850 | 3.950 | 38,100 | -0.20(-4.82%) |
Jan 14, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.170 | 4.180 | 4.150 | 4.150 | 8,600 | -0.10(-2.35%) |
Jan 12, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 800 | +0.02(+0.52%) |
Jan 11, 2005 | 4.300 | 4.300 | 4.228 | 4.228 | 1,700 | -0.09(-2.02%) |
Jan 10, 2005 | 4.300 | 4.350 | 4.300 | 4.315 | 2,900 | +0.02(+0.35%) |
Jan 07, 2005 | 4.350 | 4.350 | 4.300 | 4.300 | 1,800 | +0.00(+0.00%) |
Jan 06, 2005 | 4.250 | 4.300 | 4.250 | 4.300 | 1,300 | +0.02(+0.47%) |
Jan 05, 2005 | 4.200 | 4.280 | 4.200 | 4.280 | 1,800 | +0.03(+0.71%) |
Jan 04, 2005 | 4.300 | 4.300 | 4.250 | 4.250 | 2,500 | -0.05(-1.16%) |
Jan 03, 2005 | 4.300 | 4.390 | 4.200 | 4.300 | 34,500 | -0.01(-0.23%) |
Dec 31, 2004 | 4.400 | 4.400 | 4.300 | 4.310 | 2,700 | -0.12(-2.71%) |
Dec 30, 2004 | 4.600 | 4.600 | 4.350 | 4.430 | 10,300 | -0.18(-3.90%) |
Dec 29, 2004 | 4.680 | 4.700 | 4.610 | 4.610 | 2,700 | -0.05(-1.07%) |
Dec 28, 2004 | 4.730 | 4.730 | 4.660 | 4.660 | 2,100 | -0.11(-2.31%) |
Dec 27, 2004 | 4.650 | 4.850 | 4.650 | 4.770 | 24,000 | +0.09(+1.92%) |
Dec 23, 2004 | 4.600 | 4.680 | 4.600 | 4.680 | 3,200 | +0.14(+3.08%) |
Dec 22, 2004 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.550 | 4.550 | 4.540 | 4.540 | 1,100 | -0.01(-0.22%) |
Dec 20, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | +0.04(+0.89%) |
Dec 17, 2004 | 4.500 | 4.550 | 4.500 | 4.510 | 6,300 | +0.01(+0.22%) |
Dec 16, 2004 | 4.390 | 4.520 | 4.390 | 4.500 | 7,100 | +0.06(+1.35%) |
Dec 15, 2004 | 4.400 | 4.440 | 4.350 | 4.440 | 7,300 | -0.01(-0.22%) |
Dec 14, 2004 | 4.500 | 4.550 | 4.450 | 4.450 | 5,600 | -0.06(-1.33%) |
Dec 13, 2004 | 4.500 | 4.550 | 4.500 | 4.510 | 5,700 | +0.00(+0.00%) |
Dec 10, 2004 | 4.500 | 4.560 | 4.500 | 4.510 | 9,800 | +0.00(+0.00%) |
Dec 09, 2004 | 4.510 | 4.580 | 4.500 | 4.510 | 8,000 | -0.01(-0.22%) |
Dec 08, 2004 | 4.550 | 4.550 | 4.500 | 4.520 | 4,400 | -0.03(-0.66%) |
Dec 07, 2004 | 4.800 | 4.800 | 4.510 | 4.550 | 16,700 | -0.25(-5.21%) |
Dec 06, 2004 | 4.800 | 4.850 | 4.800 | 4.800 | 3,500 | -0.09(-1.84%) |
Dec 03, 2004 | 4.940 | 4.940 | 4.880 | 4.890 | 10,200 | +0.03(+0.62%) |
Dec 02, 2004 | 4.940 | 4.940 | 4.860 | 4.860 | 4,400 | -0.08(-1.62%) |
Dec 01, 2004 | 4.800 | 4.940 | 4.800 | 4.940 | 12,500 | +0.14(+2.92%) |
Nov 30, 2004 | 4.850 | 4.900 | 4.650 | 4.800 | 11,500 | +0.00(+0.00%) |
Nov 29, 2004 | 4.200 | 4.950 | 4.200 | 4.800 | 85,900 | +0.65(+15.66%) |
Nov 26, 2004 | 4.200 | 4.200 | 4.100 | 4.150 | 4,600 | +0.03(+0.73%) |
Nov 24, 2004 | 3.680 | 4.160 | 3.680 | 4.120 | 52,400 | +0.42(+11.35%) |
Nov 23, 2004 | 3.750 | 3.800 | 3.680 | 3.700 | 6,800 | +0.00(+0.00%) |
Nov 22, 2004 | 3.350 | 3.800 | 3.350 | 3.700 | 41,600 | +0.60(+19.35%) |
Nov 19, 2004 | 3.160 | 3.160 | 3.100 | 3.100 | 7,400 | -0.06(-1.90%) |
Nov 18, 2004 | 3.210 | 3.210 | 3.160 | 3.160 | 800 | +0.01(+0.32%) |
Nov 17, 2004 | 3.140 | 3.160 | 3.140 | 3.150 | 5,400 | +0.06(+1.94%) |
Nov 16, 2004 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 3.080 | 3.100 | 3.050 | 3.090 | 3,300 | -0.01(-0.32%) |
Nov 12, 2004 | 3.050 | 3.100 | 3.050 | 3.100 | 2,900 | +0.05(+1.64%) |
Nov 11, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.05(-1.61%) |
Nov 10, 2004 | 3.000 | 3.100 | 3.000 | 3.100 | 1,500 | +0.05(+1.64%) |
Nov 09, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 1,900 | +0.00(+0.00%) |
Nov 08, 2004 | 2.990 | 3.050 | 2.990 | 3.050 | 2,500 | +0.06(+2.01%) |
Nov 05, 2004 | 3.010 | 3.010 | 2.950 | 2.990 | 3,000 | -0.05(-1.64%) |
Nov 04, 2004 | 3.100 | 3.100 | 2.900 | 3.040 | 19,400 | -0.11(-3.49%) |
Nov 03, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | +0.00(+0.00%) |
Nov 02, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 3.200 | 3.240 | 3.150 | 3.150 | 3,000 | +0.00(+0.00%) |
Oct 29, 2004 | 3.050 | 3.150 | 3.050 | 3.150 | 2,700 | +0.06(+1.94%) |
Oct 28, 2004 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.00(+0.00%) |
Oct 27, 2004 | 3.040 | 3.090 | 3.040 | 3.090 | 2,200 | +0.04(+1.31%) |
Oct 26, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 1,200 | +0.10(+3.39%) |
Oct 25, 2004 | 2.950 | 2.950 | 2.910 | 2.950 | 5,300 | -0.04(-1.34%) |
Oct 22, 2004 | 3.050 | 3.050 | 2.950 | 2.990 | 1,600 | -0.04(-1.32%) |
Oct 21, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 200 | +0.03(+1.00%) |
Oct 20, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | -0.05(-1.64%) |
Oct 19, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.05(-1.61%) |
Oct 18, 2004 | 3.110 | 3.110 | 3.100 | 3.100 | 300 | -0.06(-1.90%) |
Oct 15, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 200 | +0.01(+0.32%) |
Oct 14, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | -0.03(-0.94%) |
Oct 13, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 3.190 | 3.200 | 3.180 | 3.180 | 2,400 | +0.04(+1.27%) |
Oct 07, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 100 | -0.01(-0.32%) |
Oct 06, 2004 | 3.100 | 3.150 | 3.080 | 3.150 | 3,900 | +0.10(+3.28%) |
Oct 05, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 2.970 | 3.100 | 2.970 | 3.050 | 3,600 | +0.10(+3.39%) |
Oct 01, 2004 | 2.780 | 2.950 | 2.780 | 2.950 | 16,400 | +0.10(+3.51%) |
Sep 30, 2004 | 2.800 | 2.850 | 2.800 | 2.850 | 2,000 | +0.05(+1.79%) |
Sep 29, 2004 | 2.950 | 2.950 | 2.800 | 2.800 | 5,500 | -0.10(-3.45%) |
Sep 28, 2004 | 2.950 | 2.950 | 2.900 | 2.900 | 2,000 | -0.10(-3.33%) |
Sep 27, 2004 | 3.050 | 3.050 | 2.950 | 3.000 | 7,500 | +0.05(+1.69%) |
Sep 24, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 2.900 | 2.950 | 2.900 | 2.950 | 1,800 | +0.00(+0.00%) |
Sep 21, 2004 | 3.000 | 3.000 | 2.650 | 2.950 | 44,600 | -0.16(-5.14%) |
Sep 20, 2004 | 3.150 | 3.150 | 3.110 | 3.110 | 2,800 | +0.06(+1.97%) |
Sep 17, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 1,100 | +0.00(+0.00%) |
Sep 15, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 2,600 | -0.05(-1.61%) |
Sep 14, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 700 | -0.05(-1.59%) |
Sep 13, 2004 | 3.200 | 3.200 | 3.110 | 3.150 | 3,800 | +0.00(+0.00%) |
Sep 10, 2004 | 3.160 | 3.160 | 3.150 | 3.150 | 1,000 | -0.05(-1.56%) |
Sep 09, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 5,300 | +0.03(+0.95%) |
Sep 08, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 5,000 | -0.03(-0.94%) |
Sep 07, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | -0.05(-1.54%) |
Sep 02, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 3.250 | 3.250 | 3.200 | 3.250 | 9,300 | +0.00(+0.00%) |
Aug 31, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 2,100 | +0.00(+0.00%) |
Aug 30, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | +0.00(+0.00%) |
Aug 25, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 2,400 | +0.00(+0.00%) |
Aug 24, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 300 | -0.10(-2.99%) |
Aug 23, 2004 | 3.300 | 3.350 | 3.300 | 3.350 | 3,200 | +0.03(+0.90%) |
Aug 20, 2004 | 3.270 | 3.320 | 3.270 | 3.320 | 1,500 | +0.02(+0.61%) |
Aug 19, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 3.250 | 3.350 | 3.250 | 3.300 | 9,900 | +0.01(+0.30%) |
Aug 17, 2004 | 3.300 | 3.300 | 3.200 | 3.290 | 5,700 | +0.04(+1.23%) |
Aug 16, 2004 | 3.250 | 3.250 | 3.150 | 3.250 | 9,700 | +0.00(+0.00%) |
Aug 13, 2004 | 3.250 | 3.260 | 3.250 | 3.250 | 2,000 | +0.09(+2.85%) |
Aug 12, 2004 | 2.900 | 3.350 | 2.900 | 3.160 | 21,000 | +0.31(+10.88%) |
Aug 11, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 500 | -0.05(-1.72%) |
Aug 10, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.03(-1.02%) |
Aug 09, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 2.900 | 2.930 | 2.880 | 2.930 | 1,700 | -0.02(-0.68%) |
Aug 04, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 700 | +0.05(+1.72%) |
Aug 03, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 200 | +0.00(+0.00%) |
Aug 02, 2004 | 3.100 | 3.100 | 2.900 | 2.900 | 2,900 | -0.10(-3.33%) |
Jul 30, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 8,000 | -0.15(-4.76%) |
Jul 29, 2004 | 3.150 | 3.200 | 3.150 | 3.150 | 900 | +0.05(+1.61%) |
Jul 28, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 600 | +0.00(+0.00%) |
Jul 27, 2004 | 3.000 | 3.100 | 3.000 | 3.100 | 2,000 | +0.05(+1.64%) |
Jul 26, 2004 | 3.150 | 3.150 | 3.050 | 3.050 | 3,200 | -0.10(-3.22%) |
Jul 23, 2004 | 3.200 | 3.200 | 3.151 | 3.151 | 2,000 | -0.10(-3.03%) |
Jul 22, 2004 | 3.350 | 3.350 | 3.250 | 3.250 | 3,100 | -0.15(-4.41%) |
Jul 21, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.05(+1.49%) |
Jul 20, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 3,800 | -0.02(-0.59%) |
Jul 19, 2004 | 3.370 | 3.370 | 3.370 | 3.370 | 200 | -0.03(-0.88%) |
Jul 16, 2004 | 3.470 | 3.500 | 3.400 | 3.400 | 2,900 | +0.00(+0.00%) |
Jul 15, 2004 | 3.250 | 3.400 | 3.250 | 3.400 | 1,200 | +0.10(+3.03%) |
Jul 14, 2004 | 3.400 | 3.450 | 3.300 | 3.300 | 2,200 | -0.05(-1.49%) |
Jul 13, 2004 | 3.300 | 3.450 | 3.200 | 3.350 | 5,200 | +0.00(+0.00%) |
Jul 12, 2004 | 3.320 | 3.350 | 3.320 | 3.350 | 1,800 | +0.05(+1.52%) |
Jul 09, 2004 | 3.350 | 3.350 | 3.250 | 3.300 | 3,100 | +0.05(+1.54%) |
Jul 08, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 2,100 | -0.01(-0.31%) |
Jul 07, 2004 | 3.000 | 3.469 | 3.000 | 3.260 | 13,400 | +0.32(+10.88%) |
Jul 06, 2004 | 2.650 | 2.940 | 2.600 | 2.940 | 17,000 | +0.38(+14.84%) |
Jul 02, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 4,000 | +0.01(+0.39%) |
Jul 01, 2004 | 2.550 | 2.550 | 2.500 | 2.550 | 13,700 | +0.09(+3.66%) |
Jun 30, 2004 | 2.460 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 2.750 | 2.750 | 2.460 | 2.460 | 9,000 | -0.34(-12.14%) |
Jun 28, 2004 | 2.850 | 2.850 | 2.800 | 2.800 | 5,300 | -0.10(-3.45%) |
Jun 25, 2004 | 2.980 | 2.980 | 2.900 | 2.900 | 4,100 | -0.09(-3.01%) |
Jun 24, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 400 | -0.01(-0.33%) |
Jun 23, 2004 | 3.000 | 3.050 | 3.000 | 3.000 | 3,600 | -0.05(-1.64%) |
Jun 22, 2004 | 3.200 | 3.200 | 3.050 | 3.050 | 4,200 | -0.15(-4.69%) |
Jun 21, 2004 | 3.260 | 3.260 | 3.200 | 3.200 | 3,200 | -0.10(-3.03%) |
Jun 18, 2004 | 3.200 | 3.300 | 3.200 | 3.300 | 5,100 | -0.05(-1.49%) |
Jun 17, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.05(+1.52%) |
Jun 16, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 3,100 | +0.00(+0.00%) |
Jun 15, 2004 | 3.290 | 3.350 | 3.290 | 3.300 | 3,100 | +0.05(+1.54%) |
Jun 14, 2004 | 3.240 | 3.300 | 3.240 | 3.250 | 7,200 | +0.05(+1.56%) |
Jun 10, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 600 | +0.05(+1.59%) |
Jun 09, 2004 | 3.150 | 3.200 | 3.150 | 3.150 | 1,900 | -0.07(-2.17%) |
Jun 08, 2004 | 3.200 | 3.220 | 3.200 | 3.220 | 2,200 | +0.02(+0.63%) |
Jun 07, 2004 | 3.350 | 3.350 | 3.200 | 3.200 | 3,100 | -0.10(-3.03%) |
Jun 04, 2004 | 3.200 | 3.300 | 3.200 | 3.300 | 3,100 | +0.05(+1.54%) |
Jun 03, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.05(+1.56%) |
Jun 02, 2004 | 3.190 | 3.200 | 3.190 | 3.200 | 8,200 | +0.02(+0.63%) |
Jun 01, 2004 | 3.100 | 3.180 | 3.100 | 3.180 | 2,200 | +0.03(+0.95%) |
May 28, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 1,500 | +0.10(+3.28%) |
May 27, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 5,300 | -0.10(-3.17%) |
May 26, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 600 | +0.05(+1.61%) |
May 25, 2004 | 3.060 | 3.100 | 3.060 | 3.100 | 6,300 | +0.00(+0.00%) |
May 24, 2004 | 3.050 | 3.100 | 3.050 | 3.100 | 1,200 | +0.00(+0.00%) |
May 21, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.05(+1.64%) |
May 20, 2004 | 3.010 | 3.050 | 3.000 | 3.050 | 4,100 | +0.05(+1.67%) |
May 19, 2004 | 3.060 | 3.060 | 3.000 | 3.000 | 10,000 | -0.10(-3.23%) |
May 18, 2004 | 3.010 | 3.100 | 3.010 | 3.100 | 11,500 | +0.09(+2.99%) |
May 17, 2004 | 3.100 | 3.100 | 3.000 | 3.010 | 3,500 | -0.04(-1.31%) |
May 14, 2004 | 2.940 | 3.050 | 2.940 | 3.050 | 15,000 | +0.15(+5.17%) |
May 13, 2004 | 2.850 | 2.900 | 2.850 | 2.900 | 1,900 | +0.10(+3.57%) |
May 12, 2004 | 2.950 | 2.950 | 2.750 | 2.800 | 6,500 | -0.20(-6.67%) |
May 11, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 | +0.05(+1.69%) |
May 10, 2004 | 3.000 | 3.000 | 2.950 | 2.950 | 500 | +0.00(+0.00%) |
May 07, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
May 06, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 600 | +0.00(+0.00%) |
May 05, 2004 | 2.960 | 2.960 | 2.950 | 2.950 | 7,500 | -0.01(-0.34%) |
May 04, 2004 | 3.000 | 3.000 | 2.960 | 2.960 | 5,900 | -0.04(-1.33%) |
May 03, 2004 | 3.030 | 3.030 | 3.000 | 3.000 | 5,700 | -0.10(-3.23%) |
Apr 30, 2004 | 3.100 | 3.180 | 3.050 | 3.100 | 3,200 | -0.05(-1.59%) |
Apr 29, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 2,900 | -0.05(-1.56%) |
Apr 28, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,300 | +0.00(+0.00%) |
Apr 27, 2004 | 3.250 | 3.250 | 3.200 | 3.200 | 2,600 | -0.05(-1.54%) |
Apr 26, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.05(-1.52%) |
Apr 23, 2004 | 3.160 | 3.350 | 3.160 | 3.300 | 12,400 | +0.10(+3.12%) |
Apr 22, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,500 | +0.00(+0.00%) |
Apr 21, 2004 | 3.250 | 3.250 | 3.200 | 3.200 | 2,300 | -0.05(-1.54%) |
Apr 20, 2004 | 3.320 | 3.370 | 3.250 | 3.250 | 17,300 | -0.15(-4.41%) |
Apr 19, 2004 | 3.350 | 3.400 | 3.350 | 3.400 | 1,400 | +0.10(+3.03%) |
Apr 16, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 3,000 | +0.02(+0.61%) |
Apr 15, 2004 | 3.330 | 3.330 | 3.280 | 3.280 | 5,600 | +0.00(+0.00%) |
Apr 14, 2004 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 3.270 | 3.280 | 3.200 | 3.280 | 6,600 | -0.02(-0.61%) |
Apr 12, 2004 | 3.370 | 3.370 | 3.300 | 3.300 | 6,500 | -0.07(-2.08%) |
Apr 08, 2004 | 3.370 | 3.380 | 3.370 | 3.370 | 1,800 | -0.03(-0.88%) |
Apr 07, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 400 | +0.05(+1.49%) |
Apr 06, 2004 | 3.310 | 3.350 | 3.300 | 3.350 | 2,500 | +0.05(+1.52%) |
Apr 05, 2004 | 3.250 | 3.350 | 3.230 | 3.300 | 8,100 | -0.01(-0.30%) |
Apr 02, 2004 | 3.300 | 3.350 | 3.190 | 3.310 | 21,900 | -0.04(-1.19%) |