Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.100 | 4.100 | 3.710 | 3.820 | 11,600 | -0.28(-6.83%) |
Apr 28, 2005 | 4.200 | 4.200 | 4.100 | 4.100 | 1,300 | -0.15(-3.53%) |
Apr 27, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 | -0.05(-1.16%) |
Apr 26, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 4.360 | 4.500 | 4.300 | 4.300 | 2,500 | -0.05(-1.15%) |
Apr 22, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 1,700 | -0.15(-3.33%) |
Apr 21, 2005 | 4.350 | 4.500 | 4.210 | 4.500 | 4,500 | +0.09(+2.04%) |
Apr 20, 2005 | 4.450 | 4.450 | 4.400 | 4.410 | 3,900 | +0.08(+1.85%) |
Apr 19, 2005 | 4.250 | 4.360 | 4.250 | 4.330 | 1,800 | +0.09(+2.12%) |
Apr 18, 2005 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.02(+0.47%) |
Apr 15, 2005 | 4.260 | 4.260 | 4.210 | 4.220 | 2,400 | -0.04(-0.94%) |
Apr 14, 2005 | 4.260 | 4.290 | 4.250 | 4.260 | 1,900 | -0.01(-0.23%) |
Apr 13, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.360 | 4.370 | 4.250 | 4.270 | 2,900 | -0.19(-4.26%) |
Apr 11, 2005 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.320 | 4.570 | 4.320 | 4.460 | 9,000 | +0.16(+3.72%) |
Apr 07, 2005 | 4.210 | 4.300 | 4.210 | 4.300 | 2,600 | +0.00(+0.00%) |
Apr 06, 2005 | 4.150 | 4.300 | 4.150 | 4.300 | 300 | +0.18(+4.37%) |
Apr 05, 2005 | 4.050 | 4.150 | 4.050 | 4.120 | 3,200 | +0.07(+1.73%) |
Apr 04, 2005 | 4.300 | 4.300 | 4.010 | 4.050 | 6,600 | -0.34(-7.74%) |
Apr 01, 2005 | 4.390 | 4.390 | 4.390 | 4.390 | 200 | -0.06(-1.35%) |
Mar 31, 2005 | 4.400 | 4.450 | 4.360 | 4.450 | 6,500 | -0.05(-1.11%) |
Mar 30, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.00(+0.00%) |
Mar 29, 2005 | 5.000 | 5.000 | 4.350 | 4.500 | 33,400 | -0.58(-11.42%) |
Mar 28, 2005 | 5.100 | 5.100 | 5.080 | 5.080 | 4,700 | -0.02(-0.39%) |
Mar 24, 2005 | 5.130 | 5.130 | 5.100 | 5.100 | 700 | -0.13(-2.49%) |
Mar 23, 2005 | 5.200 | 5.230 | 5.200 | 5.230 | 200 | -0.02(-0.38%) |
Mar 22, 2005 | 5.160 | 5.320 | 5.160 | 5.250 | 5,400 | +0.20(+3.96%) |
Mar 21, 2005 | 4.960 | 5.050 | 4.900 | 5.050 | 11,900 | +0.04(+0.80%) |
Mar 18, 2005 | 5.150 | 5.150 | 5.010 | 5.010 | 4,200 | -0.19(-3.65%) |
Mar 17, 2005 | 5.150 | 5.450 | 5.150 | 5.200 | 6,600 | +0.11(+2.16%) |
Mar 16, 2005 | 5.020 | 5.090 | 5.000 | 5.090 | 9,800 | -0.02(-0.39%) |
Mar 15, 2005 | 5.450 | 5.450 | 4.920 | 5.110 | 42,600 | -0.19(-3.58%) |
Mar 14, 2005 | 4.980 | 6.140 | 4.980 | 5.300 | 153,100 | +0.40(+8.16%) |
Mar 11, 2005 | 4.790 | 4.900 | 4.720 | 4.900 | 5,100 | +0.23(+4.93%) |
Mar 10, 2005 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 4.670 | 4.670 | 4.670 | 4.670 | 200 | +0.03(+0.65%) |
Mar 08, 2005 | 4.750 | 4.750 | 4.640 | 4.640 | 1,800 | -0.06(-1.28%) |
Mar 07, 2005 | 4.700 | 4.700 | 4.700 | 4.700 | 400 | -0.18(-3.69%) |
Mar 04, 2005 | 4.760 | 4.880 | 4.760 | 4.880 | 1,300 | +0.22(+4.72%) |
Mar 03, 2005 | 4.650 | 4.660 | 4.650 | 4.660 | 5,300 | -0.14(-2.92%) |
Mar 02, 2005 | 4.690 | 4.800 | 4.670 | 4.800 | 2,700 | +0.07(+1.48%) |
Mar 01, 2005 | 4.750 | 4.750 | 4.650 | 4.730 | 10,700 | -0.12(-2.47%) |
Feb 28, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | -0.15(-3.00%) |
Feb 24, 2005 | 4.810 | 5.000 | 4.810 | 5.000 | 3,100 | +0.15(+3.09%) |
Feb 23, 2005 | 4.650 | 4.850 | 4.650 | 4.850 | 2,500 | +0.22(+4.75%) |
Feb 22, 2005 | 4.650 | 4.650 | 4.630 | 4.630 | 2,500 | -0.02(-0.43%) |
Feb 18, 2005 | 4.700 | 4.700 | 4.650 | 4.650 | 4,800 | -0.13(-2.72%) |
Feb 17, 2005 | 4.900 | 4.950 | 4.720 | 4.780 | 4,200 | -0.22(-4.40%) |
Feb 16, 2005 | 4.680 | 5.000 | 4.680 | 5.000 | 2,600 | +0.34(+7.30%) |
Feb 15, 2005 | 4.660 | 4.710 | 4.650 | 4.660 | 3,500 | -0.07(-1.48%) |
Feb 14, 2005 | 4.760 | 4.800 | 4.730 | 4.730 | 1,300 | -0.02(-0.42%) |
Feb 11, 2005 | 5.350 | 5.750 | 4.750 | 4.750 | 46,700 | -0.52(-9.87%) |
Feb 10, 2005 | 5.390 | 5.390 | 5.270 | 5.270 | 900 | -0.09(-1.68%) |
Feb 09, 2005 | 5.500 | 5.510 | 5.310 | 5.360 | 8,300 | -0.07(-1.29%) |
Feb 08, 2005 | 5.330 | 5.600 | 5.200 | 5.430 | 14,600 | +0.19(+3.63%) |
Feb 07, 2005 | 5.100 | 5.240 | 5.100 | 5.240 | 2,200 | +0.20(+3.97%) |
Feb 04, 2005 | 4.900 | 5.070 | 4.900 | 5.040 | 2,200 | +0.03(+0.60%) |
Feb 03, 2005 | 4.980 | 5.010 | 4.980 | 5.010 | 2,100 | +0.05(+1.01%) |
Feb 02, 2005 | 4.800 | 5.000 | 4.800 | 4.960 | 4,200 | +0.21(+4.42%) |
Feb 01, 2005 | 4.840 | 5.000 | 4.750 | 4.750 | 3,600 | -0.10(-2.06%) |
Jan 31, 2005 | 4.800 | 4.860 | 4.800 | 4.850 | 6,400 | +0.12(+2.54%) |
Jan 28, 2005 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 4.670 | 4.730 | 4.670 | 4.730 | 1,400 | +0.08(+1.72%) |
Jan 26, 2005 | 4.710 | 4.750 | 4.500 | 4.650 | 6,000 | -0.18(-3.73%) |
Jan 25, 2005 | 4.800 | 4.850 | 4.800 | 4.830 | 8,300 | +0.13(+2.77%) |
Jan 24, 2005 | 4.950 | 4.950 | 4.630 | 4.700 | 3,700 | -0.30(-6.00%) |
Jan 21, 2005 | 5.000 | 5.000 | 4.900 | 5.000 | 1,200 | +0.00(+0.00%) |
Jan 20, 2005 | 5.100 | 5.100 | 5.000 | 5.000 | 5,900 | -0.15(-2.91%) |
Jan 19, 2005 | 5.400 | 5.400 | 5.150 | 5.150 | 3,000 | -0.20(-3.74%) |
Jan 18, 2005 | 5.400 | 5.400 | 5.300 | 5.350 | 10,300 | +0.04(+0.75%) |
Jan 14, 2005 | 5.250 | 5.360 | 5.250 | 5.310 | 14,100 | +0.06(+1.14%) |
Jan 13, 2005 | 5.400 | 5.440 | 5.250 | 5.250 | 3,300 | -0.15(-2.78%) |
Jan 12, 2005 | 5.390 | 5.400 | 5.390 | 5.400 | 1,700 | +0.08(+1.50%) |
Jan 11, 2005 | 5.390 | 5.400 | 5.320 | 5.320 | 2,600 | -0.03(-0.56%) |
Jan 10, 2005 | 5.300 | 5.400 | 5.300 | 5.350 | 2,100 | +0.10(+1.90%) |
Jan 07, 2005 | 5.320 | 5.320 | 5.250 | 5.250 | 1,300 | -0.05(-0.94%) |
Jan 06, 2005 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 5.250 | 5.350 | 5.250 | 5.300 | 4,200 | +0.05(+0.95%) |
Jan 04, 2005 | 5.250 | 5.300 | 4.950 | 5.250 | 7,600 | -0.02(-0.38%) |
Jan 03, 2005 | 5.750 | 5.750 | 5.250 | 5.270 | 18,900 | -0.47(-8.19%) |
Dec 31, 2004 | 5.690 | 5.740 | 5.690 | 5.740 | 4,200 | +0.01(+0.17%) |
Dec 30, 2004 | 5.340 | 5.740 | 5.340 | 5.730 | 5,700 | +0.27(+4.95%) |
Dec 29, 2004 | 4.950 | 5.750 | 4.950 | 5.460 | 66,200 | +0.66(+13.75%) |
Dec 28, 2004 | 4.700 | 4.800 | 4.700 | 4.800 | 3,900 | -0.10(-2.04%) |
Dec 27, 2004 | 4.600 | 4.900 | 4.580 | 4.900 | 43,400 | +0.32(+6.99%) |
Dec 23, 2004 | 4.500 | 4.580 | 4.450 | 4.580 | 3,000 | +0.09(+2.00%) |
Dec 22, 2004 | 4.600 | 4.610 | 4.490 | 4.490 | 32,400 | -0.21(-4.47%) |
Dec 21, 2004 | 4.500 | 4.850 | 4.500 | 4.700 | 53,500 | -0.05(-1.05%) |
Dec 20, 2004 | 4.250 | 5.000 | 4.150 | 4.750 | 106,900 | +0.45(+10.47%) |
Dec 17, 2004 | 4.150 | 4.300 | 4.150 | 4.300 | 15,900 | +0.19(+4.62%) |
Dec 16, 2004 | 4.110 | 4.112 | 4.100 | 4.110 | 3,000 | -0.09(-2.14%) |
Dec 15, 2004 | 4.260 | 4.260 | 4.200 | 4.200 | 2,700 | +0.04(+0.96%) |
Dec 14, 2004 | 4.110 | 4.160 | 4.100 | 4.160 | 2,000 | +0.06(+1.46%) |
Dec 13, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 1,900 | -0.07(-1.68%) |
Dec 09, 2004 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 4.170 | 4.170 | 4.170 | 4.170 | 200 | -0.05(-1.18%) |
Dec 07, 2004 | 4.300 | 4.300 | 4.220 | 4.220 | 2,600 | -0.08(-1.86%) |
Dec 06, 2004 | 4.220 | 4.300 | 4.220 | 4.300 | 4,100 | -0.05(-1.15%) |
Dec 03, 2004 | 4.260 | 4.350 | 4.260 | 4.350 | 7,000 | +0.00(+0.00%) |
Dec 02, 2004 | 4.350 | 4.350 | 4.240 | 4.350 | 9,300 | +0.05(+1.16%) |
Dec 01, 2004 | 4.310 | 4.410 | 4.290 | 4.300 | 12,200 | +0.00(+0.00%) |
Nov 30, 2004 | 4.330 | 4.400 | 4.200 | 4.300 | 7,600 | +0.05(+1.18%) |
Nov 29, 2004 | 4.000 | 4.250 | 4.000 | 4.250 | 10,500 | +0.35(+8.97%) |
Nov 26, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | +0.05(+1.30%) |
Nov 24, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 4.090 | 4.090 | 3.850 | 3.850 | 3,500 | -0.25(-6.10%) |
Nov 22, 2004 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 4.200 | 4.200 | 4.090 | 4.100 | 2,500 | +0.00(+0.00%) |
Nov 18, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 4,100 | +0.10(+2.50%) |
Nov 17, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 3.700 | 4.000 | 3.660 | 4.000 | 2,600 | +0.21(+5.54%) |
Nov 15, 2004 | 3.790 | 3.790 | 3.790 | 3.790 | 600 | +0.07(+1.88%) |
Nov 12, 2004 | 3.720 | 3.720 | 3.720 | 3.720 | 800 | +0.00(+0.00%) |
Nov 11, 2004 | 3.770 | 3.770 | 3.720 | 3.720 | 1,500 | -0.13(-3.38%) |
Nov 10, 2004 | 3.800 | 3.850 | 3.750 | 3.850 | 11,100 | -0.03(-0.77%) |
Nov 09, 2004 | 3.850 | 3.880 | 3.850 | 3.880 | 2,000 | +0.13(+3.47%) |
Nov 08, 2004 | 3.650 | 3.750 | 3.562 | 3.750 | 2,100 | +0.15(+4.17%) |
Nov 05, 2004 | 3.700 | 3.700 | 3.500 | 3.600 | 10,500 | +0.00(+0.00%) |
Nov 04, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.10(+2.86%) |
Nov 03, 2004 | 3.510 | 3.510 | 3.500 | 3.500 | 1,000 | -0.10(-2.78%) |
Nov 02, 2004 | 3.600 | 3.700 | 3.560 | 3.600 | 1,800 | -0.05(-1.37%) |
Nov 01, 2004 | 3.710 | 3.710 | 3.650 | 3.650 | 600 | -0.14(-3.69%) |
Oct 29, 2004 | 3.710 | 3.790 | 3.650 | 3.790 | 1,800 | -0.01(-0.26%) |
Oct 28, 2004 | 3.670 | 3.800 | 3.670 | 3.800 | 1,200 | +0.16(+4.40%) |
Oct 27, 2004 | 3.470 | 3.640 | 3.470 | 3.640 | 6,600 | +0.16(+4.60%) |
Oct 26, 2004 | 3.460 | 3.480 | 3.460 | 3.480 | 1,500 | -0.08(-2.25%) |
Oct 25, 2004 | 3.650 | 3.650 | 3.560 | 3.560 | 1,500 | +0.01(+0.28%) |
Oct 22, 2004 | 3.560 | 3.560 | 3.550 | 3.550 | 2,000 | -0.10(-2.74%) |
Oct 21, 2004 | 3.800 | 3.900 | 3.650 | 3.650 | 10,200 | -0.10(-2.67%) |
Oct 20, 2004 | 3.250 | 3.800 | 3.250 | 3.750 | 24,400 | +0.53(+16.46%) |
Oct 19, 2004 | 3.200 | 3.220 | 3.180 | 3.220 | 6,900 | +0.02(+0.63%) |
Oct 18, 2004 | 3.210 | 3.210 | 3.200 | 3.200 | 4,300 | +0.05(+1.59%) |
Oct 15, 2004 | 3.150 | 3.210 | 3.150 | 3.150 | 4,800 | +0.00(+0.00%) |
Oct 14, 2004 | 3.200 | 3.200 | 3.150 | 3.150 | 1,400 | -0.10(-3.08%) |
Oct 13, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.00(+0.00%) |
Oct 12, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.10(-2.99%) |
Oct 11, 2004 | 3.400 | 3.400 | 3.350 | 3.350 | 600 | +0.04(+1.21%) |
Oct 08, 2004 | 3.252 | 3.350 | 3.252 | 3.310 | 9,700 | -0.04(-1.19%) |
Oct 07, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 6,700 | +0.00(+0.00%) |
Oct 06, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 600 | +0.10(+3.08%) |
Oct 05, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Oct 04, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 3.300 | 3.300 | 3.170 | 3.250 | 4,000 | -0.10(-2.99%) |
Sep 30, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.00(+0.00%) |
Sep 29, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 3.340 | 3.350 | 3.340 | 3.350 | 2,000 | +0.05(+1.52%) |
Sep 27, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 6,300 | +0.00(+0.00%) |
Sep 22, 2004 | 3.290 | 3.300 | 3.290 | 3.300 | 3,400 | +0.05(+1.54%) |
Sep 21, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 6,700 | -0.15(-4.41%) |
Sep 20, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
Sep 15, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.10(-2.86%) |
Sep 14, 2004 | 3.690 | 3.690 | 3.500 | 3.500 | 40,700 | -0.20(-5.41%) |
Sep 13, 2004 | 3.440 | 3.700 | 3.440 | 3.700 | 18,500 | +0.35(+10.45%) |
Sep 10, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | +0.05(+1.52%) |
Sep 09, 2004 | 3.250 | 3.300 | 3.250 | 3.300 | 5,000 | -0.05(-1.49%) |
Sep 08, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.05(+1.52%) |
Sep 07, 2004 | 3.102 | 3.300 | 3.100 | 3.300 | 6,200 | +0.20(+6.45%) |
Sep 03, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 3,700 | -0.05(-1.59%) |
Sep 02, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 16,000 | +0.00(+0.00%) |
Sep 01, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 3,500 | +0.05(+1.61%) |
Aug 31, 2004 | 3.200 | 3.200 | 3.000 | 3.100 | 17,800 | -0.05(-1.59%) |
Aug 30, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 600 | +0.05(+1.61%) |
Aug 27, 2004 | 3.060 | 3.100 | 3.010 | 3.100 | 30,500 | +0.04(+1.31%) |
Aug 26, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 2,800 | +0.01(+0.33%) |
Aug 25, 2004 | 3.080 | 3.080 | 3.050 | 3.050 | 8,400 | +0.00(+0.00%) |
Aug 24, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 7,400 | +0.00(+0.00%) |
Aug 23, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | -0.05(-1.61%) |
Aug 20, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.05(-1.59%) |
Aug 18, 2004 | 3.140 | 3.150 | 3.140 | 3.150 | 400 | -0.05(-1.56%) |
Aug 17, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.05(-1.54%) |
Aug 16, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 6,500 | +0.01(+0.31%) |
Aug 13, 2004 | 3.200 | 3.290 | 3.200 | 3.240 | 7,600 | +0.04(+1.25%) |
Aug 12, 2004 | 3.200 | 3.250 | 3.200 | 3.200 | 5,000 | -0.10(-3.03%) |
Aug 11, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 5,000 | +0.05(+1.54%) |
Aug 10, 2004 | 3.250 | 3.260 | 3.200 | 3.250 | 6,500 | -0.05(-1.52%) |
Aug 09, 2004 | 3.500 | 3.550 | 3.300 | 3.300 | 18,100 | -0.30(-8.33%) |
Aug 06, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | -0.05(-1.37%) |
Aug 04, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 3.720 | 3.720 | 3.650 | 3.650 | 2,100 | -0.14(-3.69%) |
Jul 30, 2004 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 3.750 | 3.820 | 3.750 | 3.790 | 9,700 | +0.04(+1.07%) |
Jul 28, 2004 | 3.750 | 3.770 | 3.750 | 3.750 | 4,500 | +0.00(+0.00%) |
Jul 27, 2004 | 3.650 | 3.750 | 3.630 | 3.750 | 7,800 | +0.07(+1.90%) |
Jul 26, 2004 | 3.680 | 3.740 | 3.580 | 3.680 | 5,100 | -0.10(-2.65%) |
Jul 23, 2004 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 3.800 | 3.800 | 3.750 | 3.780 | 3,400 | -0.05(-1.31%) |
Jul 21, 2004 | 3.750 | 3.830 | 3.750 | 3.830 | 1,100 | +0.23(+6.39%) |
Jul 20, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.10(-2.70%) |
Jul 19, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 3.700 | 3.710 | 3.700 | 3.700 | 7,300 | +0.10(+2.78%) |
Jul 14, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | -0.03(-0.83%) |
Jul 13, 2004 | 3.630 | 3.630 | 3.630 | 3.630 | 1,000 | +0.03(+0.83%) |
Jul 12, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 2,100 | -0.04(-1.10%) |
Jul 09, 2004 | 3.690 | 3.690 | 3.500 | 3.640 | 2,100 | -0.05(-1.36%) |
Jul 08, 2004 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | -0.01(-0.27%) |
Jul 07, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.10(+2.78%) |
Jul 02, 2004 | 3.650 | 3.650 | 3.600 | 3.600 | 2,800 | -0.05(-1.37%) |
Jul 01, 2004 | 3.750 | 3.750 | 3.650 | 3.650 | 3,900 | -0.03(-0.82%) |
Jun 30, 2004 | 3.700 | 3.700 | 3.500 | 3.680 | 7,800 | -0.07(-1.87%) |
Jun 29, 2004 | 3.950 | 3.950 | 3.750 | 3.750 | 2,300 | -0.10(-2.60%) |
Jun 28, 2004 | 3.901 | 3.901 | 3.850 | 3.850 | 1,500 | -0.10(-2.53%) |
Jun 25, 2004 | 4.050 | 4.050 | 3.890 | 3.950 | 3,300 | +0.05(+1.28%) |
Jun 24, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.10(-2.50%) |
Jun 23, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.15(+3.90%) |
Jun 21, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 400 | -0.15(-3.75%) |
Jun 18, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Jun 17, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 3.960 | 4.000 | 3.960 | 4.000 | 900 | -0.05(-1.23%) |
Jun 10, 2004 | 3.930 | 4.050 | 3.930 | 4.050 | 1,500 | +0.15(+3.85%) |
Jun 09, 2004 | 3.850 | 3.900 | 3.850 | 3.900 | 1,100 | -0.03(-0.76%) |
Jun 08, 2004 | 3.900 | 3.930 | 3.900 | 3.930 | 500 | -0.06(-1.50%) |
Jun 07, 2004 | 3.950 | 3.990 | 3.950 | 3.990 | 400 | -0.01(-0.25%) |
Jun 04, 2004 | 4.000 | 4.040 | 3.960 | 4.000 | 2,000 | +0.00(+0.00%) |
Jun 03, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.00(+0.00%) |
Jun 02, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 800 | -0.07(-1.72%) |
Jun 01, 2004 | 4.050 | 4.100 | 4.050 | 4.070 | 6,900 | -0.03(-0.73%) |
May 28, 2004 | 4.120 | 4.120 | 4.000 | 4.100 | 5,300 | +0.00(+0.00%) |
May 27, 2004 | 3.910 | 4.100 | 3.910 | 4.100 | 1,000 | +0.29(+7.61%) |
May 26, 2004 | 3.900 | 3.900 | 3.810 | 3.810 | 700 | -0.09(-2.31%) |
May 25, 2004 | 3.910 | 4.020 | 3.900 | 3.900 | 9,600 | -0.05(-1.27%) |
May 24, 2004 | 4.050 | 4.050 | 3.950 | 3.950 | 1,600 | -0.15(-3.66%) |
May 21, 2004 | 4.050 | 4.100 | 4.050 | 4.100 | 400 | +0.00(+0.00%) |
May 20, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 700 | +0.20(+5.13%) |
May 19, 2004 | 3.750 | 3.900 | 3.750 | 3.900 | 1,500 | +0.28(+7.73%) |
May 18, 2004 | 3.700 | 3.700 | 3.620 | 3.620 | 2,600 | -0.06(-1.63%) |
May 17, 2004 | 3.750 | 3.800 | 3.680 | 3.680 | 6,000 | -0.07(-1.87%) |
May 14, 2004 | 3.700 | 3.750 | 3.700 | 3.750 | 2,900 | -0.05(-1.32%) |
May 13, 2004 | 3.500 | 3.950 | 3.500 | 3.800 | 3,000 | -0.20(-5.00%) |
May 12, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | -0.11(-2.68%) |
May 11, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
May 10, 2004 | 3.900 | 4.200 | 3.750 | 4.110 | 3,300 | +0.11(+2.75%) |
May 07, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
May 06, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.03(-0.74%) |
May 05, 2004 | 4.200 | 4.200 | 4.030 | 4.030 | 1,000 | -0.12(-2.89%) |
May 04, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |