Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.550 | 3.600 | 3.400 | 3.550 | 2,815 | +0.00(+0.00%) |
Apr 28, 2005 | 3.550 | 3.600 | 3.400 | 3.550 | 2,815 | +0.25(+7.58%) |
Apr 27, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | +0.00(+0.00%) |
Apr 26, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | +1.05(+46.67%) |
Apr 25, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | +0.00(+0.00%) |
Apr 22, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | +0.00(+0.00%) |
Apr 21, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | -1.30(-36.62%) |
Apr 20, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.00(+0.00%) |
Apr 19, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.00(+0.00%) |
Apr 18, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.00(+0.00%) |
Apr 15, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.00(+0.00%) |
Apr 14, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.10(+2.90%) |
Apr 13, 2005 | 3.450 | 3.600 | 3.450 | 3.450 | 800 | +0.00(+0.00%) |
Apr 12, 2005 | 3.450 | 3.600 | 3.450 | 3.450 | 800 | -0.05(-1.43%) |
Apr 11, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.20(+6.06%) |
Apr 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 07, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 06, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 05, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 04, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 01, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Mar 31, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | -0.05(-1.49%) |
Mar 30, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.00(+0.00%) |
Mar 29, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.08(+2.45%) |
Mar 28, 2005 | 3.270 | 3.400 | 3.270 | 3.270 | 1,400 | +0.00(+0.00%) |
Mar 24, 2005 | 3.270 | 3.400 | 3.270 | 3.270 | 1,400 | -0.08(-2.39%) |
Mar 23, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | +0.00(+0.00%) |
Mar 22, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | +0.00(+0.00%) |
Mar 21, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | +0.00(+0.00%) |
Mar 18, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | +0.00(+0.00%) |
Mar 17, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | -0.05(-1.47%) |
Mar 16, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 | +0.10(+3.03%) |
Mar 15, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 | -0.10(-2.94%) |
Mar 14, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
Mar 11, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.05(+1.49%) |
Mar 10, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 675 | +0.00(+0.00%) |
Mar 09, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 675 | -0.15(-4.29%) |
Mar 08, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.10(+2.94%) |
Mar 07, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.20(+6.25%) |
Mar 04, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Mar 03, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Mar 02, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Mar 01, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Feb 28, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Feb 25, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Feb 24, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | -0.20(-5.88%) |
Feb 23, 2005 | 3.400 | 3.400 | 3.250 | 3.400 | 4,950 | +0.00(+0.00%) |
Feb 22, 2005 | 3.400 | 3.400 | 3.250 | 3.400 | 4,950 | +0.15(+4.62%) |
Feb 18, 2005 | 3.250 | 3.350 | 3.250 | 3.250 | 4,000 | +0.00(+0.00%) |
Feb 17, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.00(+0.00%) |
Feb 16, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.00(+0.00%) |
Feb 15, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.00(+0.00%) |
Feb 14, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.05(+1.56%) |
Feb 11, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 110 | -0.20(-5.88%) |
Feb 10, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 155 | +0.00(+0.00%) |
Feb 09, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 155 | +0.00(+0.00%) |
Feb 08, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 155 | +0.10(+3.03%) |
Feb 07, 2005 | 3.300 | 3.400 | 3.300 | 3.300 | 2,110 | +0.00(+0.00%) |
Feb 04, 2005 | 3.300 | 3.400 | 3.300 | 3.300 | 2,110 | +0.00(+0.00%) |
Feb 03, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 175 | +0.02(+0.61%) |
Feb 02, 2005 | 3.280 | 3.280 | 3.280 | 3.280 | 110 | -0.04(-1.20%) |
Feb 01, 2005 | 3.320 | 3.320 | 3.250 | 3.320 | 1,577 | +0.00(+0.00%) |
Jan 31, 2005 | 3.320 | 3.320 | 3.250 | 3.320 | 1,577 | +0.21(+6.75%) |
Jan 28, 2005 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 | +0.00(+0.00%) |
Jan 27, 2005 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 | +0.00(+0.00%) |
Jan 26, 2005 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 | +0.00(+0.00%) |
Jan 25, 2005 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 | +0.00(+0.00%) |
Jan 24, 2005 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 | +0.00(+0.00%) |
Jan 21, 2005 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 | +0.01(+0.32%) |
Jan 20, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 2,500 | -0.06(-1.90%) |
Jan 19, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 | +0.01(+0.32%) |
Jan 18, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | +0.00(+0.00%) |
Jan 14, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | -0.10(-3.08%) |
Jan 13, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Jan 12, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Jan 11, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,830 | +0.00(+0.00%) |
Jan 10, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,830 | +0.00(+0.00%) |
Jan 07, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,830 | +0.00(+0.00%) |
Jan 06, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 1,830 | +0.07(+2.20%) |
Jan 05, 2005 | 3.180 | 3.180 | 3.150 | 3.180 | 3,820 | +0.00(+0.00%) |
Jan 04, 2005 | 3.180 | 3.180 | 3.150 | 3.180 | 3,820 | -0.07(-2.15%) |
Jan 03, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Dec 31, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.00(+0.00%) |
Dec 30, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.26(+8.70%) |
Dec 29, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 | +0.09(+3.10%) |
Dec 28, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,155 | +0.00(+0.00%) |
Dec 27, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,155 | +0.00(+0.00%) |
Dec 23, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | +0.00(+0.00%) |
Dec 22, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | +0.00(+0.00%) |
Dec 21, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | -0.05(-1.69%) |
Dec 20, 2004 | 2.950 | 3.000 | 2.950 | 2.950 | 90,000 | +0.00(+0.00%) |
Dec 17, 2004 | 2.950 | 3.000 | 2.950 | 2.950 | 90,000 | +0.00(+0.00%) |
Dec 16, 2004 | 2.950 | 3.000 | 2.950 | 2.950 | 90,000 | -0.10(-3.28%) |
Dec 15, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 50,000 | +0.10(+3.39%) |
Dec 14, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 | +0.00(+0.00%) |
Dec 13, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 | +0.00(+0.00%) |
Dec 10, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 | +0.00(+0.00%) |
Dec 09, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 | +0.00(+0.00%) |
Dec 08, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 | +0.00(+0.00%) |
Dec 07, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 490 | +0.00(+0.00%) |
Dec 06, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 490 | +0.00(+0.00%) |
Dec 03, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 490 | -0.15(-4.84%) |
Dec 02, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.00(+0.00%) |
Dec 01, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | -0.04(-1.27%) |
Nov 30, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | +0.00(+0.00%) |
Nov 29, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | +0.00(+0.00%) |
Nov 26, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | +0.00(+0.00%) |
Nov 24, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | +0.00(+0.00%) |
Nov 23, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | +0.00(+0.00%) |
Nov 22, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | +0.00(+0.00%) |
Nov 19, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | +0.00(+0.00%) |
Nov 18, 2004 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | -0.04(-1.26%) |
Nov 17, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 1,175 | +0.00(+0.00%) |
Nov 16, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 1,175 | +0.00(+0.00%) |
Nov 15, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 1,175 | -0.02(-0.63%) |
Nov 12, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | +0.00(+0.00%) |
Nov 11, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | +0.00(+0.00%) |
Nov 10, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | +0.35(+12.28%) |
Nov 09, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
Nov 08, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
Nov 05, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
Nov 04, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
Nov 03, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | -0.05(-1.72%) |
Nov 02, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,621 | +0.00(+0.00%) |
Nov 01, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,621 | +0.00(+0.00%) |
Oct 29, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,621 | +0.00(+0.00%) |
Oct 28, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,621 | +0.00(+0.00%) |
Oct 27, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,621 | +0.00(+0.00%) |
Oct 26, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,621 | +0.00(+0.00%) |
Oct 25, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,621 | +0.00(+0.00%) |
Oct 22, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 3,621 | -0.03(-1.02%) |
Oct 21, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 2,310 | +0.00(+0.00%) |
Oct 20, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 2,310 | +0.00(+0.00%) |
Oct 19, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 2,310 | +0.00(+0.00%) |
Oct 18, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 2,310 | -0.07(-2.33%) |
Oct 15, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,386 | +0.00(+0.00%) |
Oct 14, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,386 | +0.00(+0.00%) |
Oct 13, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 1,386 | -0.10(-3.23%) |
Oct 12, 2004 | 3.100 | 3.100 | 2.900 | 3.100 | 1,100 | +0.05(+1.64%) |
Oct 11, 2004 | 3.050 | 3.050 | 3.000 | 3.050 | 777 | +0.00(+0.00%) |
Oct 08, 2004 | 3.050 | 3.050 | 3.000 | 3.050 | 777 | +0.05(+1.67%) |
Oct 07, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 455 | -0.03(-0.99%) |
Oct 06, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 115 | +0.00(+0.00%) |
Oct 05, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 115 | +0.00(+0.00%) |
Oct 04, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 115 | +0.00(+0.00%) |
Oct 01, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 115 | -0.10(-3.19%) |
Sep 30, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 310 | +0.00(+0.00%) |
Sep 29, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 310 | +0.00(+0.00%) |
Sep 28, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 310 | +0.00(+0.00%) |
Sep 27, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 310 | +0.00(+0.00%) |
Sep 24, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 155 | +0.00(+0.00%) |
Sep 23, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 155 | +0.00(+0.00%) |
Sep 22, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 155 | +0.00(+0.00%) |
Sep 21, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 155 | -0.07(-2.19%) |
Sep 20, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 346 | +0.00(+0.00%) |
Sep 17, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 346 | +0.00(+0.00%) |
Sep 16, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 346 | +0.00(+0.00%) |
Sep 15, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 346 | +0.00(+0.00%) |
Sep 14, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 2,577 | +0.00(+0.00%) |
Sep 13, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 2,577 | +0.00(+0.00%) |
Sep 10, 2004 | 3.200 | 3.250 | 3.200 | 3.200 | 302 | +0.00(+0.00%) |
Sep 09, 2004 | 3.200 | 3.250 | 3.200 | 3.200 | 302 | -0.20(-5.88%) |
Sep 08, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Sep 07, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Sep 03, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Sep 02, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
Sep 01, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.30(+9.68%) |
Aug 31, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | +0.00(+0.00%) |
Aug 30, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,971 | +0.00(+0.00%) |
Aug 27, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,971 | +0.00(+0.00%) |
Aug 26, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,971 | -0.10(-3.13%) |
Aug 25, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 | +0.00(+0.00%) |
Aug 24, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 | +0.00(+0.00%) |
Aug 23, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 | +0.00(+0.00%) |
Aug 20, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 | +0.10(+3.23%) |
Aug 19, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 2,500 | +0.00(+0.00%) |
Aug 18, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 2,500 | +0.00(+0.00%) |
Aug 17, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 2,500 | +0.00(+0.00%) |
Aug 16, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 2,500 | -0.08(-2.52%) |
Aug 13, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 2,000 | +0.00(+0.00%) |
Aug 12, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 2,000 | +0.01(+0.32%) |
Aug 11, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 3,000 | +0.00(+0.00%) |
Aug 10, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 3,000 | +0.00(+0.00%) |
Aug 09, 2004 | 3.170 | 3.170 | 3.170 | 3.170 | 3,000 | -0.28(-8.12%) |
Aug 06, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | -0.20(-5.48%) |
Aug 05, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 1,455 | +0.00(+0.00%) |
Aug 04, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 1,455 | +0.00(+0.00%) |
Aug 03, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 1,455 | +0.25(+7.35%) |
Aug 02, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
Jul 30, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
Jul 29, 2004 | 3.400 | 3.400 | 3.250 | 3.400 | 33,125 | +0.00(+0.00%) |
Jul 28, 2004 | 3.400 | 3.400 | 3.250 | 3.400 | 33,125 | +0.00(+0.00%) |
Jul 27, 2004 | 3.400 | 3.400 | 3.250 | 3.400 | 33,125 | -0.25(-6.85%) |
Jul 26, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | +0.25(+7.35%) |
Jul 23, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 7,000 | +0.00(+0.00%) |
Jul 22, 2004 | 3.400 | 3.450 | 3.400 | 3.400 | 7,000 | -0.02(-0.58%) |
Jul 21, 2004 | 3.420 | 3.420 | 3.420 | 3.420 | 500 | -0.03(-0.87%) |
Jul 20, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 577 | +0.00(+0.00%) |
Jul 19, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 577 | +0.00(+0.00%) |
Jul 16, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 577 | +0.00(+0.00%) |
Jul 15, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 577 | +0.00(+0.00%) |
Jul 14, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 577 | +0.00(+0.00%) |
Jul 13, 2004 | 3.450 | 3.450 | 3.450 | 3.450 | 577 | +0.20(+6.15%) |
Jul 12, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 110 | +0.00(+0.00%) |
Jul 09, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 110 | -0.01(-0.31%) |
Jul 08, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jul 07, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jul 06, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jul 02, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jul 01, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jun 30, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jun 29, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jun 28, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jun 25, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | +0.00(+0.00%) |
Jun 24, 2004 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 | -0.18(-5.23%) |
Jun 23, 2004 | 3.440 | 3.440 | 3.400 | 3.440 | 2,000 | +0.00(+0.00%) |
Jun 22, 2004 | 3.440 | 3.440 | 3.400 | 3.440 | 2,000 | +0.04(+1.18%) |
Jun 21, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.05(+1.49%) |
Jun 18, 2004 | 3.350 | 3.350 | 3.250 | 3.350 | 6,000 | +0.00(+0.00%) |
Jun 17, 2004 | 3.350 | 3.350 | 3.250 | 3.350 | 6,000 | +0.00(+0.00%) |
Jun 16, 2004 | 3.350 | 3.350 | 3.250 | 3.350 | 6,000 | -0.05(-1.47%) |
Jun 15, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.20(+6.25%) |
Jun 14, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 441 | +0.00(+0.00%) |
Jun 09, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 441 | +0.10(+3.23%) |
Jun 08, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.00(+0.00%) |
Jun 07, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.00(+0.00%) |
Jun 04, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.00(+0.00%) |
Jun 03, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.25(+8.77%) |
Jun 02, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 550 | +0.00(+0.00%) |
Jun 01, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 550 | +0.00(+0.00%) |
May 28, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 550 | +0.00(+0.00%) |
May 27, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 550 | +0.00(+0.00%) |
May 26, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 550 | +0.00(+0.00%) |
May 25, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.00(+0.00%) |
May 24, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 3,000 | +0.00(+0.00%) |
May 21, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 3,000 | +0.00(+0.00%) |
May 20, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 3,000 | +0.00(+0.00%) |
May 19, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 3,000 | -0.08(-2.73%) |
May 18, 2004 | 2.700 | 2.930 | 2.930 | 2.930 | 1,000 | +0.23(+8.52%) |
May 17, 2004 | 2.900 | 2.700 | 2.700 | 2.700 | 231 | -0.20(-6.90%) |
May 14, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 | -0.10(-3.33%) |
May 13, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 12, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 11, 2004 | 2.950 | 3.000 | 3.000 | 3.000 | 10,527 | +0.05(+1.69%) |
May 10, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
May 07, 2004 | 3.300 | 2.950 | 2.950 | 2.950 | 550 | -0.35(-10.61%) |
May 06, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
May 05, 2004 | 3.100 | 3.300 | 3.150 | 3.300 | 3,650 | +0.20(+6.45%) |
May 04, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 550 | +0.00(+0.00%) |