Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.719 | 3.719 | 3.719 | 3.719 | 17,316 | +0.00(+0.00%) |
Apr 28, 2005 | 3.719 | 3.719 | 3.719 | 3.719 | 1,236 | +0.00(+0.00%) |
Apr 27, 2005 | 3.699 | 3.719 | 3.699 | 3.719 | 6,803 | +0.06(+1.66%) |
Apr 26, 2005 | 3.719 | 3.719 | 3.658 | 3.658 | 42,646 | -0.06(-1.63%) |
Apr 25, 2005 | 3.699 | 3.719 | 3.683 | 3.719 | 29,690 | +0.04(+0.99%) |
Apr 22, 2005 | 3.719 | 3.719 | 3.683 | 3.683 | 9,400 | -0.08(-2.25%) |
Apr 21, 2005 | 3.800 | 3.800 | 3.719 | 3.767 | 45,953 | -0.03(-0.75%) |
Apr 20, 2005 | 3.800 | 3.800 | 3.763 | 3.796 | 4,047 | +0.02(+0.43%) |
Apr 19, 2005 | 3.784 | 3.784 | 3.780 | 3.780 | 989 | +0.02(+0.54%) |
Apr 18, 2005 | 3.759 | 3.759 | 3.759 | 3.759 | 3,527 | -0.02(-0.53%) |
Apr 15, 2005 | 3.796 | 3.804 | 3.780 | 3.780 | 16,822 | -0.05(-1.27%) |
Apr 14, 2005 | 3.828 | 3.828 | 3.820 | 3.828 | 2,731 | +0.00(+0.00%) |
Apr 13, 2005 | 3.901 | 3.901 | 3.828 | 3.828 | 10,078 | -0.12(-3.12%) |
Apr 12, 2005 | 3.951 | 3.951 | 3.951 | 3.951 | 8,163 | -0.01(-0.24%) |
Apr 11, 2005 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 3.961 | 3.978 | 3.941 | 3.961 | 6,508 | -0.03(-0.72%) |
Apr 07, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 494 | +0.01(+0.29%) |
Apr 06, 2005 | 4.002 | 4.002 | 3.961 | 3.978 | 6,679 | -0.06(-1.59%) |
Apr 05, 2005 | 4.042 | 4.042 | 4.042 | 4.042 | 20,520 | -0.00(-0.10%) |
Apr 04, 2005 | 4.083 | 4.083 | 4.046 | 4.046 | 7,916 | +0.00(+0.10%) |
Apr 01, 2005 | 4.054 | 4.083 | 4.042 | 4.042 | 7,203 | -0.09(-2.25%) |
Mar 31, 2005 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.135 | 4.135 | 4.123 | 4.135 | 1,484 | +0.09(+2.30%) |
Mar 29, 2005 | 4.148 | 4.148 | 4.042 | 4.042 | 14,843 | -0.10(-2.44%) |
Mar 28, 2005 | 4.107 | 4.204 | 4.107 | 4.143 | 1,415 | +0.04(+0.99%) |
Mar 24, 2005 | 4.103 | 4.107 | 4.103 | 4.103 | 1,961 | -0.02(-0.59%) |
Mar 23, 2005 | 4.147 | 4.147 | 4.127 | 4.127 | 1,256 | +0.02(+0.59%) |
Mar 22, 2005 | 4.123 | 4.123 | 4.103 | 4.103 | 4,353 | -0.04(-1.02%) |
Mar 21, 2005 | 4.174 | 4.178 | 4.123 | 4.145 | 43,044 | +0.00(+0.05%) |
Mar 18, 2005 | 4.155 | 4.200 | 4.143 | 4.143 | 1,731 | -0.05(-1.25%) |
Mar 17, 2005 | 4.246 | 4.285 | 4.138 | 4.196 | 8,782 | +0.03(+0.78%) |
Mar 16, 2005 | 4.139 | 4.164 | 4.139 | 4.164 | 5,937 | -0.03(-0.77%) |
Mar 15, 2005 | 4.216 | 4.232 | 4.149 | 4.196 | 9,699 | -0.03(-0.67%) |
Mar 14, 2005 | 4.224 | 4.224 | 4.208 | 4.224 | 6,431 | +0.04(+0.87%) |
Mar 11, 2005 | 4.184 | 4.188 | 4.184 | 4.188 | 5,145 | +0.01(+0.19%) |
Mar 10, 2005 | 4.214 | 4.214 | 4.180 | 4.180 | 10,390 | -0.02(-0.58%) |
Mar 09, 2005 | 4.204 | 4.208 | 4.204 | 4.204 | 15,676 | +0.00(+0.00%) |
Mar 08, 2005 | 4.184 | 4.204 | 4.184 | 4.204 | 2,226 | +0.02(+0.58%) |
Mar 07, 2005 | 4.188 | 4.188 | 4.148 | 4.180 | 10,142 | -0.00(-0.10%) |
Mar 04, 2005 | 4.184 | 4.071 | 4.050 | 4.184 | 10,763 | +0.00(+0.00%) |
Mar 03, 2005 | 4.184 | 4.184 | 4.063 | 4.184 | 20,285 | +0.01(+0.29%) |
Mar 02, 2005 | 4.071 | 4.180 | 4.071 | 4.172 | 2,721 | +0.04(+0.88%) |
Mar 01, 2005 | 4.179 | 4.184 | 4.135 | 4.135 | 2,938 | +0.02(+0.49%) |
Feb 28, 2005 | 4.184 | 4.184 | 4.095 | 4.115 | 18,519 | -0.01(-0.20%) |
Feb 25, 2005 | 4.175 | 4.175 | 4.054 | 4.123 | 17,544 | -0.01(-0.29%) |
Feb 24, 2005 | 4.143 | 4.176 | 4.135 | 4.135 | 10,513 | -0.03(-0.68%) |
Feb 23, 2005 | 4.180 | 4.180 | 4.143 | 4.164 | 8,039 | +0.00(+0.00%) |
Feb 22, 2005 | 4.127 | 4.164 | 4.127 | 4.164 | 40,400 | +0.04(+0.98%) |
Feb 18, 2005 | 4.143 | 4.143 | 4.123 | 4.123 | 21,237 | -0.02(-0.39%) |
Feb 17, 2005 | 4.127 | 4.139 | 4.087 | 4.139 | 35,375 | +0.05(+1.29%) |
Feb 16, 2005 | 4.155 | 4.155 | 4.087 | 4.087 | 11,577 | +0.00(+0.10%) |
Feb 15, 2005 | 4.160 | 4.160 | 4.083 | 4.083 | 25,876 | -0.08(-2.04%) |
Feb 14, 2005 | 3.816 | 4.168 | 3.816 | 4.168 | 19,295 | +0.44(+11.82%) |
Feb 11, 2005 | 4.058 | 4.058 | 3.727 | 3.727 | 53,269 | -0.32(-7.80%) |
Feb 10, 2005 | 4.147 | 4.147 | 4.042 | 4.042 | 3,463 | +0.00(+0.00%) |
Feb 09, 2005 | 4.046 | 4.050 | 4.042 | 4.042 | 4,480 | -0.10(-2.34%) |
Feb 08, 2005 | 4.099 | 4.139 | 4.099 | 4.139 | 5,689 | +0.05(+1.29%) |
Feb 07, 2005 | 4.063 | 4.087 | 4.063 | 4.087 | 2,350 | -0.01(-0.30%) |
Feb 04, 2005 | 4.067 | 4.099 | 4.051 | 4.099 | 3,710 | +0.04(+1.00%) |
Feb 03, 2005 | 4.058 | 4.058 | 4.058 | 4.058 | 3,958 | +0.03(+0.80%) |
Feb 02, 2005 | 4.026 | 4.026 | 4.026 | 4.026 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 4.063 | 4.083 | 4.026 | 4.026 | 3,834 | -0.04(-0.90%) |
Jan 31, 2005 | 4.175 | 4.175 | 4.042 | 4.063 | 8,433 | -0.12(-2.80%) |
Jan 28, 2005 | 4.083 | 4.184 | 4.083 | 4.180 | 7,174 | -0.04(-1.05%) |
Jan 27, 2005 | 4.289 | 4.289 | 4.224 | 4.224 | 1,979 | -0.06(-1.51%) |
Jan 26, 2005 | 4.265 | 4.337 | 4.265 | 4.289 | 5,442 | -0.16(-3.55%) |
Jan 25, 2005 | 4.026 | 4.447 | 4.026 | 4.447 | 13,091 | +0.42(+10.55%) |
Jan 24, 2005 | 4.091 | 4.127 | 4.022 | 4.022 | 14,063 | +0.00(+0.00%) |
Jan 21, 2005 | 4.075 | 4.119 | 4.022 | 4.022 | 12,369 | -0.01(-0.30%) |
Jan 20, 2005 | 4.034 | 4.034 | 4.034 | 4.034 | 989 | +0.00(+0.00%) |
Jan 19, 2005 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 4.027 | 4.034 | 4.027 | 4.034 | 742 | +0.01(+0.30%) |
Jan 14, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.026 | 4.026 | 4.022 | 4.022 | 2,968 | -0.00(-0.01%) |
Jan 12, 2005 | 4.067 | 4.067 | 4.022 | 4.022 | 3,616 | -0.04(-0.99%) |
Jan 11, 2005 | 4.042 | 4.063 | 4.022 | 4.063 | 4,106 | -0.02(-0.59%) |
Jan 10, 2005 | 4.087 | 4.091 | 4.087 | 4.087 | 6,926 | -0.12(-2.79%) |
Jan 07, 2005 | 4.204 | 4.204 | 4.204 | 4.204 | 247 | +0.18(+4.52%) |
Jan 06, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 1,607 | -0.11(-2.55%) |
Jan 05, 2005 | 4.127 | 4.127 | 4.127 | 4.127 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 4.123 | 4.127 | 4.123 | 4.127 | 6,926 | +0.10(+2.41%) |
Jan 03, 2005 | 4.172 | 4.228 | 4.030 | 4.030 | 11,404 | -0.07(-1.68%) |
Dec 31, 2004 | 4.099 | 4.099 | 4.099 | 4.099 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 4.123 | 4.123 | 4.099 | 4.099 | 2,721 | -0.02(-0.59%) |
Dec 29, 2004 | 4.058 | 4.123 | 4.004 | 4.123 | 8,905 | -0.04(-1.07%) |
Dec 28, 2004 | 4.002 | 4.168 | 4.002 | 4.168 | 4,452 | +0.07(+1.68%) |
Dec 27, 2004 | 4.002 | 4.123 | 4.002 | 4.099 | 4,205 | -0.09(-2.13%) |
Dec 23, 2004 | 4.188 | 4.188 | 4.188 | 4.188 | 247 | +0.09(+2.08%) |
Dec 22, 2004 | 4.103 | 4.103 | 4.103 | 4.103 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.103 | 4.103 | 4.103 | 4.103 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.002 | 4.103 | 4.002 | 4.103 | 12,121 | +0.10(+2.53%) |
Dec 17, 2004 | 4.002 | 4.002 | 4.002 | 4.002 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.930 | 4.002 | 3.925 | 4.002 | 6,926 | +0.07(+1.75%) |
Dec 15, 2004 | 4.305 | 4.305 | 3.933 | 3.933 | 4,700 | -0.04(-1.02%) |
Dec 14, 2004 | 3.978 | 3.978 | 3.974 | 3.974 | 989 | -0.07(-1.70%) |
Dec 13, 2004 | 3.966 | 4.042 | 3.966 | 4.042 | 5,937 | -0.20(-4.72%) |
Dec 10, 2004 | 4.242 | 4.242 | 4.242 | 4.242 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 4.242 | 4.242 | 4.242 | 4.242 | 989 | +0.32(+8.08%) |
Dec 08, 2004 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 3.921 | 4.277 | 3.921 | 3.925 | 6,184 | -0.04(-0.92%) |
Dec 06, 2004 | 4.297 | 4.297 | 3.961 | 3.961 | 7,174 | -0.19(-4.48%) |
Dec 03, 2004 | 4.147 | 4.147 | 4.147 | 4.147 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 4.018 | 4.147 | 4.018 | 4.147 | 3,710 | -0.09(-2.11%) |
Dec 01, 2004 | 4.345 | 4.345 | 4.143 | 4.237 | 1,236 | -0.23(-5.06%) |
Nov 30, 2004 | 4.463 | 4.467 | 4.350 | 4.463 | 4,947 | -0.02(-0.45%) |
Nov 29, 2004 | 4.527 | 4.548 | 4.467 | 4.483 | 14,348 | -0.04(-0.80%) |
Nov 26, 2004 | 4.063 | 4.523 | 4.063 | 4.519 | 20,285 | +0.51(+12.59%) |
Nov 24, 2004 | 4.002 | 4.042 | 3.945 | 4.014 | 7,916 | +0.01(+0.30%) |
Nov 23, 2004 | 3.961 | 4.002 | 3.961 | 4.002 | 19,543 | +0.00(+0.10%) |
Nov 22, 2004 | 4.366 | 4.366 | 3.925 | 3.998 | 12,121 | +0.08(+1.96%) |
Nov 19, 2004 | 3.961 | 3.990 | 3.921 | 3.921 | 9,153 | -0.04(-1.02%) |
Nov 18, 2004 | 3.917 | 3.961 | 3.917 | 3.961 | 18,306 | +0.08(+2.08%) |
Nov 17, 2004 | 3.877 | 3.881 | 3.877 | 3.881 | 4,205 | +0.16(+4.35%) |
Nov 16, 2004 | 3.719 | 3.719 | 3.719 | 3.719 | 1,236 | -0.12(-3.05%) |
Nov 15, 2004 | 3.739 | 3.836 | 3.739 | 3.836 | 1,484 | +0.26(+7.22%) |
Nov 12, 2004 | 3.578 | 3.578 | 3.577 | 3.577 | 494 | -0.04(-1.01%) |
Nov 11, 2004 | 3.933 | 3.933 | 3.472 | 3.614 | 25,233 | -0.32(-8.12%) |
Nov 10, 2004 | 3.933 | 3.933 | 3.933 | 3.933 | 3,215 | +0.00(+0.00%) |
Nov 09, 2004 | 3.881 | 3.933 | 3.881 | 3.933 | 26,222 | +0.07(+1.88%) |
Nov 08, 2004 | 3.840 | 3.881 | 3.840 | 3.860 | 37,849 | +0.02(+0.63%) |
Nov 05, 2004 | 3.743 | 3.933 | 3.739 | 3.836 | 26,222 | -0.00(-0.11%) |
Nov 04, 2004 | 4.151 | 4.151 | 3.840 | 3.840 | 38,344 | -0.34(-8.03%) |
Nov 03, 2004 | 4.176 | 4.176 | 4.176 | 4.176 | 247 | -0.10(-2.36%) |
Nov 02, 2004 | 4.277 | 4.277 | 4.277 | 4.277 | 247 | -0.01(-0.28%) |
Nov 01, 2004 | 4.208 | 4.337 | 4.208 | 4.289 | 28,201 | +0.08(+1.92%) |
Oct 29, 2004 | 4.208 | 4.208 | 4.208 | 4.208 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 4.341 | 4.341 | 4.208 | 4.208 | 1,484 | -0.14(-3.16%) |
Oct 27, 2004 | 4.345 | 4.354 | 4.345 | 4.345 | 13,358 | +0.00(+0.00%) |
Oct 26, 2004 | 4.345 | 4.406 | 4.337 | 4.345 | 19,048 | -0.03(-0.65%) |
Oct 25, 2004 | 4.341 | 4.487 | 4.325 | 4.374 | 34,881 | -0.03(-0.73%) |
Oct 22, 2004 | 4.406 | 4.406 | 4.406 | 4.406 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 4.370 | 4.406 | 4.350 | 4.406 | 37,602 | +0.08(+1.96%) |
Oct 20, 2004 | 4.398 | 4.398 | 4.313 | 4.321 | 1,731 | -0.10(-2.29%) |
Oct 19, 2004 | 4.422 | 4.422 | 4.422 | 4.422 | 2,473 | +0.00(+0.00%) |
Oct 18, 2004 | 4.422 | 4.422 | 4.422 | 4.422 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 4.422 | 4.422 | 4.422 | 4.422 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.386 | 4.426 | 4.366 | 4.422 | 3,710 | -0.06(-1.44%) |
Oct 13, 2004 | 4.527 | 4.527 | 4.487 | 4.487 | 6,431 | -0.04(-0.80%) |
Oct 12, 2004 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 4.483 | 4.523 | 4.483 | 4.523 | 494 | +0.10(+2.18%) |
Oct 04, 2004 | 4.438 | 4.447 | 4.414 | 4.427 | 2,968 | -0.28(-6.00%) |
Oct 01, 2004 | 4.729 | 4.738 | 4.624 | 4.709 | 2,226 | -0.12(-2.51%) |
Sep 30, 2004 | 4.406 | 4.831 | 4.406 | 4.831 | 4,205 | +0.09(+1.96%) |
Sep 29, 2004 | 4.738 | 4.810 | 4.612 | 4.738 | 13,606 | +0.28(+6.35%) |
Sep 28, 2004 | 4.455 | 4.455 | 4.455 | 4.455 | 2,473 | +0.05(+1.09%) |
Sep 27, 2004 | 4.407 | 4.407 | 4.407 | 4.407 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 4.407 | 4.407 | 4.407 | 4.407 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 4.406 | 4.407 | 4.406 | 4.407 | 2,721 | -0.00(-0.08%) |
Sep 22, 2004 | 4.402 | 4.657 | 4.402 | 4.410 | 2,968 | +0.01(+0.18%) |
Sep 21, 2004 | 4.402 | 4.402 | 4.402 | 4.402 | 247 | +0.00(+0.00%) |
Sep 20, 2004 | 4.402 | 4.402 | 4.402 | 4.402 | 1,484 | +0.01(+0.17%) |
Sep 17, 2004 | 4.394 | 4.394 | 4.394 | 4.394 | 247 | -0.05(-1.17%) |
Sep 16, 2004 | 4.394 | 4.479 | 4.394 | 4.447 | 11,008 | +0.00(+0.00%) |
Sep 15, 2004 | 4.447 | 4.447 | 4.447 | 4.447 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.447 | 4.447 | 4.447 | 4.447 | 2,968 | +0.00(+0.00%) |
Sep 13, 2004 | 4.447 | 4.467 | 4.442 | 4.447 | 10,637 | -0.01(-0.27%) |
Sep 10, 2004 | 4.426 | 4.725 | 4.426 | 4.459 | 12,121 | -0.09(-1.96%) |
Sep 09, 2004 | 4.548 | 4.548 | 4.548 | 4.548 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 4.042 | 4.548 | 4.042 | 4.548 | 1,434 | +0.05(+1.08%) |
Sep 07, 2004 | 4.447 | 4.499 | 4.447 | 4.499 | 494 | -0.07(-1.50%) |
Sep 03, 2004 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 4.063 | 4.568 | 4.042 | 4.568 | 4,947 | +0.02(+0.36%) |
Sep 01, 2004 | 4.426 | 4.556 | 4.426 | 4.552 | 18,553 | +0.13(+2.83%) |
Aug 31, 2004 | 4.434 | 4.519 | 4.426 | 4.426 | 13,853 | -0.02(-0.36%) |
Aug 30, 2004 | 4.426 | 4.471 | 4.422 | 4.442 | 1,979 | -0.03(-0.63%) |
Aug 27, 2004 | 4.447 | 4.535 | 4.434 | 4.471 | 16,574 | +0.08(+1.94%) |
Aug 26, 2004 | 4.390 | 4.503 | 4.337 | 4.386 | 15,832 | -0.19(-4.24%) |
Aug 25, 2004 | 4.499 | 4.584 | 4.075 | 4.580 | 13,853 | +0.17(+3.85%) |
Aug 24, 2004 | 4.370 | 4.564 | 4.370 | 4.410 | 13,111 | +0.02(+0.37%) |
Aug 23, 2004 | 4.188 | 4.620 | 4.188 | 4.394 | 10,637 | -0.11(-2.51%) |
Aug 20, 2004 | 4.333 | 4.588 | 4.333 | 4.507 | 40,256 | +0.04(+1.00%) |
Aug 19, 2004 | 4.426 | 4.463 | 4.317 | 4.463 | 42,055 | +0.11(+2.52%) |
Aug 18, 2004 | 4.353 | 4.353 | 4.353 | 4.353 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 4.353 | 4.353 | 4.353 | 4.353 | 1,484 | +0.01(+0.18%) |
Aug 16, 2004 | 4.176 | 4.394 | 4.176 | 4.345 | 45,271 | +0.30(+7.29%) |
Aug 13, 2004 | 4.107 | 4.192 | 3.982 | 4.050 | 15,337 | +0.00(+0.00%) |
Aug 12, 2004 | 4.244 | 4.253 | 4.050 | 4.050 | 4,205 | -0.30(-6.79%) |
Aug 11, 2004 | 4.378 | 4.378 | 4.329 | 4.345 | 6,679 | +0.06(+1.51%) |
Aug 10, 2004 | 4.283 | 4.386 | 4.269 | 4.281 | 15,090 | +0.01(+0.28%) |
Aug 09, 2004 | 4.054 | 4.293 | 4.054 | 4.269 | 5,091 | -0.08(-1.86%) |
Aug 06, 2004 | 4.345 | 4.386 | 4.341 | 4.350 | 66,546 | +0.19(+4.47%) |
Aug 05, 2004 | 4.164 | 4.164 | 4.164 | 4.164 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 4.164 | 4.386 | 4.164 | 4.164 | 19,048 | -0.00(-0.01%) |
Aug 03, 2004 | 4.143 | 4.164 | 4.143 | 4.164 | 19,619 | +0.02(+0.40%) |
Aug 02, 2004 | 4.143 | 4.168 | 4.143 | 4.147 | 10,637 | +0.06(+1.48%) |
Jul 30, 2004 | 4.087 | 4.131 | 4.042 | 4.087 | 14,348 | +0.04(+1.10%) |
Jul 29, 2004 | 4.386 | 4.386 | 4.042 | 4.042 | 5,442 | -0.20(-4.76%) |
Jul 28, 2004 | 4.386 | 4.386 | 4.208 | 4.244 | 22,264 | -0.21(-4.63%) |
Jul 27, 2004 | 4.447 | 4.451 | 3.860 | 4.451 | 5,442 | -0.06(-1.34%) |
Jul 26, 2004 | 4.487 | 4.721 | 4.487 | 4.511 | 16,822 | -0.22(-4.62%) |
Jul 23, 2004 | 4.042 | 4.932 | 4.042 | 4.729 | 91,779 | +0.69(+16.99%) |
Jul 22, 2004 | 4.043 | 4.043 | 4.043 | 4.043 | 742 | +0.00(+0.01%) |
Jul 21, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 4.043 | 4.127 | 4.042 | 4.042 | 1,979 | -0.02(-0.40%) |
Jul 19, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 4.058 | 4.058 | 4.058 | 4.058 | 247 | +0.01(+0.30%) |
Jul 09, 2004 | 4.042 | 4.123 | 4.042 | 4.046 | 8,658 | +0.04(+1.11%) |
Jul 08, 2004 | 4.244 | 4.333 | 4.002 | 4.002 | 26,222 | -0.28(-6.60%) |
Jul 07, 2004 | 4.285 | 4.285 | 4.285 | 4.285 | 494 | +0.00(+0.00%) |
Jul 06, 2004 | 4.220 | 4.285 | 4.164 | 4.285 | 13,111 | +0.24(+6.00%) |
Jul 02, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 742 | +0.08(+2.04%) |
Jun 30, 2004 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 4.046 | 4.046 | 3.961 | 3.961 | 37,849 | -0.08(-2.00%) |
Jun 25, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.042 | 4.042 | 4.038 | 4.042 | 3,463 | -0.00(-0.10%) |
Jun 23, 2004 | 4.046 | 4.046 | 4.046 | 4.046 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.046 | 4.046 | 4.046 | 4.046 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 4.046 | 4.046 | 4.046 | 4.046 | 1,979 | +0.00(+0.00%) |
Jun 18, 2004 | 4.046 | 4.046 | 4.046 | 4.046 | 1,979 | +0.00(+0.00%) |
Jun 17, 2004 | 4.160 | 4.160 | 4.046 | 4.046 | 1,979 | +0.00(+0.10%) |
Jun 16, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 3,463 | +0.00(+0.00%) |
Jun 15, 2004 | 4.046 | 4.046 | 4.042 | 4.042 | 3,463 | +0.08(+2.04%) |
Jun 14, 2004 | 4.042 | 4.042 | 3.961 | 3.961 | 26,964 | -0.08(-2.00%) |
Jun 10, 2004 | 4.050 | 4.083 | 4.042 | 4.042 | 9,895 | +0.00(+0.00%) |
Jun 09, 2004 | 4.042 | 4.042 | 4.042 | 4.042 | 12,369 | +0.08(+2.04%) |
Jun 08, 2004 | 3.961 | 4.042 | 3.961 | 3.961 | 20,532 | +0.00(+0.00%) |
Jun 07, 2004 | 3.970 | 3.970 | 3.961 | 3.961 | 6,184 | -0.17(-4.11%) |
Jun 04, 2004 | 4.131 | 4.131 | 4.131 | 4.131 | 247 | +0.19(+4.82%) |
Jun 03, 2004 | 3.941 | 3.941 | 3.941 | 3.941 | 1,979 | +0.00(+0.00%) |
Jun 02, 2004 | 3.941 | 3.941 | 3.941 | 3.941 | 247 | -0.20(-4.88%) |
Jun 01, 2004 | 4.143 | 4.143 | 4.143 | 4.143 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4.139 | 4.196 | 4.139 | 4.143 | 14,100 | +0.03(+0.69%) |
May 27, 2004 | 3.949 | 4.115 | 3.941 | 4.115 | 5,689 | -0.03(-0.68%) |
May 26, 2004 | 4.172 | 4.204 | 4.143 | 4.143 | 56,156 | -0.06(-1.35%) |
May 25, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 24, 2004 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 21, 2004 | 4.200 | 4.204 | 3.840 | 4.200 | 16,327 | +0.11(+2.67%) |
May 20, 2004 | 3.881 | 4.200 | 3.881 | 4.091 | 14,100 | +0.17(+4.33%) |
May 19, 2004 | 3.921 | 3.921 | 3.909 | 3.921 | 4,205 | -0.00(-0.01%) |
May 18, 2004 | 4.043 | 4.180 | 3.921 | 3.921 | 13,853 | -0.13(-3.10%) |
May 17, 2004 | 4.047 | 4.047 | 4.047 | 4.047 | 0 | +0.00(+0.00%) |
May 14, 2004 | 4.047 | 4.047 | 4.047 | 4.047 | 494 | -0.22(-5.11%) |
May 13, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | +0.00(+0.00%) |
May 12, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | +0.00(+0.00%) |
May 11, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | +0.00(+0.00%) |
May 10, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 0 | +0.00(+0.00%) |
May 07, 2004 | 4.265 | 4.265 | 4.265 | 4.265 | 15,090 | +0.02(+0.48%) |
May 06, 2004 | 4.289 | 4.289 | 4.244 | 4.244 | 32,159 | +0.00(+0.00%) |
May 05, 2004 | 4.244 | 4.244 | 4.244 | 4.244 | 494 | -0.16(-3.58%) |
May 04, 2004 | 4.402 | 4.402 | 4.402 | 4.402 | 0 | +0.00(+0.00%) |