Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.910 | 3.100 | 2.910 | 3.100 | 400 | +0.19(+6.53%) |
Apr 28, 2005 | 3.000 | 3.100 | 2.910 | 2.910 | 3,092 | -0.24(-7.62%) |
Apr 27, 2005 | 3.050 | 3.150 | 2.950 | 3.150 | 3,191 | +0.13(+4.30%) |
Apr 26, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 1,400 | -0.23(-7.08%) |
Apr 25, 2005 | 3.150 | 3.250 | 2.760 | 3.250 | 4,851 | +0.09(+2.85%) |
Apr 22, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 1,275 | -0.16(-4.82%) |
Apr 21, 2005 | 3.230 | 3.560 | 3.230 | 3.320 | 2,569 | +0.07(+2.15%) |
Apr 20, 2005 | 3.350 | 3.350 | 3.250 | 3.250 | 3,077 | -0.03(-0.91%) |
Apr 19, 2005 | 3.320 | 3.330 | 3.280 | 3.280 | 4,800 | -0.25(-7.08%) |
Apr 18, 2005 | 3.560 | 3.560 | 3.530 | 3.530 | 1,100 | -0.02(-0.56%) |
Apr 15, 2005 | 3.700 | 3.700 | 3.490 | 3.550 | 5,930 | -0.24(-6.33%) |
Apr 14, 2005 | 3.400 | 3.790 | 3.400 | 3.790 | 12,359 | +0.36(+10.50%) |
Apr 13, 2005 | 3.550 | 3.720 | 3.230 | 3.430 | 6,150 | -0.02(-0.58%) |
Apr 12, 2005 | 3.470 | 3.470 | 3.252 | 3.450 | 1,400 | -0.05(-1.43%) |
Apr 11, 2005 | 3.490 | 3.630 | 3.250 | 3.500 | 3,512 | +0.35(+11.11%) |
Apr 08, 2005 | 3.500 | 3.500 | 3.150 | 3.150 | 4,104 | -0.35(-10.00%) |
Apr 07, 2005 | 3.450 | 3.750 | 3.450 | 3.500 | 28,208 | +0.08(+2.34%) |
Apr 06, 2005 | 3.250 | 3.440 | 3.150 | 3.420 | 56,262 | +0.13(+3.98%) |
Apr 05, 2005 | 3.200 | 3.289 | 3.200 | 3.289 | 5,740 | +0.09(+2.78%) |
Apr 04, 2005 | 3.090 | 3.230 | 3.090 | 3.200 | 11,150 | +0.20(+6.67%) |
Apr 01, 2005 | 3.060 | 3.060 | 3.000 | 3.000 | 6,550 | -0.07(-2.28%) |
Mar 31, 2005 | 3.350 | 3.350 | 3.060 | 3.070 | 8,225 | -0.26(-7.81%) |
Mar 30, 2005 | 3.360 | 3.400 | 3.260 | 3.330 | 7,050 | -0.03(-0.89%) |
Mar 29, 2005 | 3.800 | 3.800 | 3.360 | 3.360 | 12,000 | -0.39(-10.40%) |
Mar 28, 2005 | 3.850 | 3.850 | 3.750 | 3.750 | 3,100 | +0.05(+1.35%) |
Mar 24, 2005 | 3.730 | 3.840 | 3.610 | 3.700 | 30,146 | -0.03(-0.80%) |
Mar 23, 2005 | 3.800 | 3.800 | 3.510 | 3.730 | 6,210 | +0.03(+0.81%) |
Mar 22, 2005 | 3.840 | 3.840 | 3.451 | 3.700 | 16,577 | +0.10(+2.78%) |
Mar 21, 2005 | 3.050 | 3.600 | 2.330 | 3.600 | 46,925 | +0.55(+18.03%) |
Mar 18, 2005 | 2.800 | 3.080 | 2.800 | 3.050 | 14,260 | +0.27(+9.71%) |
Mar 17, 2005 | 2.870 | 2.870 | 2.480 | 2.780 | 19,640 | +0.12(+4.51%) |
Mar 16, 2005 | 2.640 | 2.850 | 2.640 | 2.660 | 14,800 | +0.03(+1.14%) |
Mar 15, 2005 | 2.780 | 2.780 | 2.500 | 2.630 | 10,050 | -0.20(-7.07%) |
Mar 14, 2005 | 2.910 | 2.910 | 2.780 | 2.830 | 4,050 | -0.07(-2.41%) |
Mar 11, 2005 | 2.970 | 2.980 | 2.890 | 2.900 | 1,800 | +0.12(+4.32%) |
Mar 10, 2005 | 3.090 | 3.090 | 2.780 | 2.780 | 3,801 | -0.14(-4.79%) |
Mar 09, 2005 | 2.880 | 3.090 | 2.880 | 2.920 | 6,763 | +0.11(+3.77%) |
Mar 08, 2005 | 2.783 | 2.939 | 2.783 | 2.814 | 5,145 | +0.01(+0.50%) |
Mar 07, 2005 | 2.830 | 2.840 | 2.800 | 2.800 | 9,308 | -0.06(-2.10%) |
Mar 04, 2005 | 2.911 | 2.949 | 2.860 | 2.860 | 4,750 | -0.08(-2.72%) |
Mar 03, 2005 | 2.900 | 2.965 | 2.900 | 2.940 | 1,650 | -0.02(-0.68%) |
Mar 02, 2005 | 2.950 | 3.000 | 2.850 | 2.960 | 13,203 | -0.04(-1.33%) |
Mar 01, 2005 | 2.880 | 3.009 | 2.880 | 3.000 | 5,000 | -0.10(-3.23%) |
Feb 28, 2005 | 2.950 | 3.100 | 2.850 | 3.100 | 7,328 | +0.10(+3.33%) |
Feb 25, 2005 | 3.001 | 3.001 | 3.000 | 3.000 | 942 | -0.01(-0.33%) |
Feb 24, 2005 | 2.910 | 3.059 | 2.910 | 3.010 | 1,533 | -0.08(-2.59%) |
Feb 23, 2005 | 3.010 | 3.090 | 3.010 | 3.090 | 4,180 | +0.08(+2.66%) |
Feb 22, 2005 | 3.210 | 3.250 | 3.000 | 3.010 | 6,750 | -0.20(-6.23%) |
Feb 18, 2005 | 3.210 | 3.210 | 3.190 | 3.210 | 6,758 | -0.04(-1.23%) |
Feb 17, 2005 | 3.060 | 3.250 | 3.060 | 3.250 | 12,875 | +0.25(+8.33%) |
Feb 16, 2005 | 2.900 | 3.050 | 2.900 | 3.000 | 9,200 | +0.00(+0.00%) |
Feb 15, 2005 | 2.980 | 3.050 | 2.960 | 3.000 | 5,104 | -0.10(-3.23%) |
Feb 14, 2005 | 3.100 | 3.190 | 3.100 | 3.100 | 4,405 | +0.09(+2.99%) |
Feb 11, 2005 | 3.069 | 3.069 | 3.000 | 3.010 | 4,575 | -0.01(-0.33%) |
Feb 10, 2005 | 3.150 | 3.150 | 3.000 | 3.020 | 11,350 | -0.10(-3.21%) |
Feb 09, 2005 | 3.300 | 3.300 | 3.100 | 3.120 | 14,050 | -0.02(-0.64%) |
Feb 08, 2005 | 3.211 | 3.214 | 3.110 | 3.140 | 6,997 | -0.04(-1.29%) |
Feb 07, 2005 | 3.181 | 3.181 | 3.181 | 3.181 | 537 | -0.10(-3.02%) |
Feb 04, 2005 | 3.210 | 3.280 | 3.210 | 3.280 | 400 | +0.04(+1.23%) |
Feb 03, 2005 | 3.219 | 3.240 | 3.181 | 3.240 | 1,000 | +0.09(+2.82%) |
Feb 02, 2005 | 3.300 | 3.300 | 3.000 | 3.151 | 2,130 | -0.10(-3.05%) |
Feb 01, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 3.020 | 3.250 | 3.020 | 3.250 | 16,293 | +0.01(+0.31%) |
Jan 28, 2005 | 3.150 | 3.240 | 3.100 | 3.240 | 24,000 | +0.06(+1.89%) |
Jan 27, 2005 | 2.900 | 3.180 | 2.900 | 3.180 | 14,900 | +0.21(+7.11%) |
Jan 26, 2005 | 3.100 | 3.100 | 2.910 | 2.969 | 10,387 | +0.10(+3.45%) |
Jan 25, 2005 | 3.250 | 3.250 | 2.870 | 2.870 | 21,799 | -0.39(-11.96%) |
Jan 24, 2005 | 3.521 | 3.540 | 3.260 | 3.260 | 8,440 | -0.33(-9.19%) |
Jan 21, 2005 | 3.400 | 3.600 | 3.250 | 3.590 | 9,187 | -0.01(-0.28%) |
Jan 20, 2005 | 3.200 | 3.680 | 3.200 | 3.600 | 30,494 | +0.38(+11.84%) |
Jan 19, 2005 | 3.290 | 3.350 | 3.200 | 3.219 | 10,455 | -0.14(-4.20%) |
Jan 18, 2005 | 3.330 | 3.360 | 3.300 | 3.360 | 5,850 | +0.06(+1.82%) |
Jan 14, 2005 | 3.400 | 3.500 | 3.300 | 3.300 | 13,900 | -0.01(-0.30%) |
Jan 13, 2005 | 3.310 | 3.360 | 3.300 | 3.310 | 7,370 | -0.01(-0.30%) |
Jan 12, 2005 | 3.310 | 3.320 | 3.300 | 3.320 | 6,460 | +0.00(+0.00%) |
Jan 11, 2005 | 3.440 | 3.440 | 3.310 | 3.320 | 6,085 | -0.22(-6.21%) |
Jan 10, 2005 | 3.490 | 3.550 | 3.440 | 3.540 | 16,880 | +0.09(+2.61%) |
Jan 07, 2005 | 3.360 | 3.470 | 3.310 | 3.450 | 9,394 | +0.13(+3.92%) |
Jan 06, 2005 | 3.702 | 3.800 | 3.310 | 3.320 | 31,870 | -0.38(-10.27%) |
Jan 05, 2005 | 3.790 | 3.790 | 3.660 | 3.700 | 4,450 | -0.04(-1.07%) |
Jan 04, 2005 | 3.740 | 3.800 | 3.600 | 3.740 | 21,520 | +0.43(+12.99%) |
Jan 03, 2005 | 3.400 | 3.500 | 3.300 | 3.310 | 39,700 | -0.21(-5.97%) |
Dec 31, 2004 | 3.550 | 3.590 | 3.500 | 3.520 | 5,700 | -0.08(-2.22%) |
Dec 30, 2004 | 3.890 | 3.943 | 3.600 | 3.600 | 15,500 | -0.24(-6.25%) |
Dec 29, 2004 | 3.970 | 3.970 | 3.720 | 3.840 | 4,200 | -0.06(-1.54%) |
Dec 28, 2004 | 3.820 | 3.900 | 3.700 | 3.900 | 7,100 | +0.13(+3.45%) |
Dec 27, 2004 | 3.640 | 3.853 | 3.640 | 3.770 | 5,100 | +0.03(+0.80%) |
Dec 23, 2004 | 3.500 | 3.800 | 3.500 | 3.740 | 7,600 | +0.04(+1.08%) |
Dec 22, 2004 | 3.650 | 3.700 | 3.600 | 3.700 | 9,600 | +0.04(+1.09%) |
Dec 21, 2004 | 3.711 | 3.890 | 3.650 | 3.660 | 7,100 | -0.15(-3.94%) |
Dec 20, 2004 | 3.901 | 3.950 | 3.810 | 3.810 | 4,400 | +0.00(+0.00%) |
Dec 17, 2004 | 4.000 | 4.000 | 3.800 | 3.810 | 9,600 | -0.04(-1.06%) |
Dec 16, 2004 | 3.680 | 3.890 | 3.680 | 3.851 | 4,400 | +0.08(+2.15%) |
Dec 15, 2004 | 3.900 | 3.900 | 3.600 | 3.770 | 11,500 | +0.05(+1.34%) |
Dec 14, 2004 | 3.650 | 3.720 | 3.650 | 3.720 | 6,000 | +0.07(+1.89%) |
Dec 13, 2004 | 3.900 | 3.900 | 3.600 | 3.651 | 10,800 | -0.11(-2.92%) |
Dec 10, 2004 | 3.810 | 3.810 | 3.760 | 3.761 | 2,800 | -0.05(-1.31%) |
Dec 09, 2004 | 3.720 | 3.920 | 3.720 | 3.811 | 2,200 | -0.04(-1.01%) |
Dec 08, 2004 | 4.000 | 4.000 | 3.750 | 3.850 | 5,500 | -0.06(-1.53%) |
Dec 07, 2004 | 4.100 | 4.110 | 3.900 | 3.910 | 6,400 | -0.19(-4.63%) |
Dec 06, 2004 | 4.040 | 4.100 | 3.860 | 4.100 | 23,500 | +0.02(+0.49%) |
Dec 03, 2004 | 4.000 | 4.090 | 3.840 | 4.080 | 31,400 | +0.26(+6.81%) |
Dec 02, 2004 | 3.951 | 4.000 | 3.610 | 3.820 | 19,300 | -0.18(-4.50%) |
Dec 01, 2004 | 3.560 | 4.000 | 3.560 | 4.000 | 7,300 | +0.15(+3.90%) |
Nov 30, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.040 | 4.060 | 3.800 | 3.850 | 23,300 | -0.05(-1.28%) |
Oct 13, 2004 | 4.090 | 4.090 | 3.860 | 3.900 | 29,900 | -0.11(-2.77%) |
Oct 12, 2004 | 4.200 | 4.300 | 3.960 | 4.011 | 48,100 | -0.14(-3.35%) |
Oct 11, 2004 | 3.910 | 4.250 | 3.730 | 4.150 | 142,900 | +0.48(+13.08%) |
Oct 08, 2004 | 3.700 | 3.800 | 3.570 | 3.670 | 26,900 | +0.11(+3.09%) |
Oct 07, 2004 | 3.830 | 3.880 | 3.560 | 3.560 | 99,800 | -0.14(-3.78%) |
Oct 06, 2004 | 2.850 | 3.769 | 2.710 | 3.700 | 219,800 | +1.02(+38.06%) |
Oct 05, 2004 | 2.560 | 2.790 | 2.560 | 2.680 | 7,600 | -0.07(-2.55%) |
Oct 04, 2004 | 2.760 | 2.770 | 2.560 | 2.750 | 28,900 | -0.13(-4.51%) |
Oct 01, 2004 | 2.760 | 2.900 | 2.760 | 2.880 | 4,200 | +0.11(+3.97%) |
Sep 30, 2004 | 2.920 | 2.940 | 2.710 | 2.770 | 18,000 | -0.02(-0.72%) |
Sep 29, 2004 | 2.870 | 2.880 | 2.650 | 2.790 | 4,200 | -0.08(-2.79%) |
Sep 28, 2004 | 2.720 | 2.880 | 2.720 | 2.870 | 600 | +0.15(+5.51%) |
Sep 27, 2004 | 2.650 | 2.800 | 2.650 | 2.720 | 4,500 | -0.13(-4.56%) |
Sep 24, 2004 | 2.740 | 2.900 | 2.710 | 2.850 | 8,700 | -0.03(-1.04%) |
Sep 23, 2004 | 2.870 | 2.880 | 2.700 | 2.880 | 7,400 | +0.01(+0.31%) |
Sep 22, 2004 | 2.900 | 2.900 | 2.871 | 2.871 | 4,300 | -0.03(-1.00%) |
Sep 21, 2004 | 2.800 | 2.950 | 2.750 | 2.900 | 12,400 | +0.10(+3.57%) |
Sep 20, 2004 | 2.790 | 2.800 | 2.750 | 2.800 | 11,500 | +0.10(+3.70%) |
Sep 17, 2004 | 2.699 | 2.700 | 2.550 | 2.700 | 5,700 | -0.08(-2.88%) |
Sep 16, 2004 | 2.800 | 2.800 | 2.770 | 2.780 | 6,200 | +0.07(+2.58%) |
Sep 15, 2004 | 2.700 | 2.710 | 2.650 | 2.710 | 19,600 | +0.00(+0.00%) |
Sep 14, 2004 | 2.680 | 2.800 | 2.680 | 2.710 | 15,500 | -0.22(-7.51%) |
Sep 13, 2004 | 2.750 | 2.930 | 2.660 | 2.930 | 4,000 | +0.00(+0.00%) |
Sep 10, 2004 | 2.860 | 2.930 | 2.860 | 2.930 | 3,600 | +0.04(+1.38%) |
Sep 09, 2004 | 2.720 | 2.890 | 2.600 | 2.890 | 11,500 | +0.07(+2.48%) |
Sep 08, 2004 | 2.900 | 2.900 | 2.710 | 2.820 | 3,400 | -0.13(-4.41%) |
Sep 07, 2004 | 2.950 | 3.000 | 2.750 | 2.950 | 11,043 | -0.01(-0.34%) |
Sep 03, 2004 | 3.000 | 3.000 | 2.700 | 2.960 | 12,700 | -0.03(-1.00%) |
Sep 02, 2004 | 2.930 | 2.990 | 2.840 | 2.990 | 16,900 | +0.06(+2.05%) |
Sep 01, 2004 | 2.870 | 3.000 | 2.710 | 2.930 | 13,000 | +0.22(+8.12%) |
Aug 31, 2004 | 2.760 | 2.869 | 2.700 | 2.710 | 9,600 | -0.19(-6.55%) |
Aug 30, 2004 | 2.830 | 3.000 | 2.761 | 2.900 | 25,900 | +0.06(+2.11%) |
Aug 27, 2004 | 2.930 | 2.990 | 2.410 | 2.840 | 50,200 | -0.11(-3.73%) |
Aug 26, 2004 | 2.520 | 2.950 | 2.260 | 2.950 | 44,000 | +0.46(+18.47%) |
Aug 25, 2004 | 2.240 | 2.520 | 2.050 | 2.490 | 55,200 | +0.22(+9.74%) |
Aug 24, 2004 | 2.269 | 2.269 | 2.269 | 2.269 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 1.800 | 2.450 | 1.800 | 2.269 | 56,844 | +0.48(+26.76%) |
Aug 20, 2004 | 1.890 | 1.890 | 1.790 | 1.790 | 700 | +0.01(+0.56%) |
Aug 19, 2004 | 1.660 | 1.930 | 1.650 | 1.780 | 10,300 | +0.03(+1.71%) |
Aug 18, 2004 | 1.650 | 1.800 | 1.650 | 1.750 | 8,799 | +0.10(+6.06%) |
Aug 17, 2004 | 1.640 | 1.650 | 1.640 | 1.650 | 1,400 | +0.00(+0.00%) |
Aug 16, 2004 | 1.690 | 1.700 | 1.630 | 1.650 | 6,100 | -0.05(-2.94%) |
Aug 13, 2004 | 1.570 | 1.700 | 1.561 | 1.700 | 5,300 | +0.18(+11.84%) |
Aug 12, 2004 | 1.540 | 1.540 | 1.520 | 1.520 | 800 | -0.14(-8.43%) |
Aug 11, 2004 | 1.630 | 1.660 | 1.530 | 1.660 | 12,100 | -0.09(-5.14%) |
Aug 10, 2004 | 1.750 | 1.750 | 1.610 | 1.750 | 14,600 | +0.00(+0.00%) |
Aug 09, 2004 | 1.760 | 1.890 | 1.750 | 1.750 | 6,600 | -0.05(-2.78%) |
Aug 06, 2004 | 2.020 | 2.020 | 1.750 | 1.800 | 19,800 | -0.05(-2.70%) |
Aug 05, 2004 | 2.100 | 2.120 | 1.750 | 1.850 | 17,100 | -0.45(-19.53%) |
Aug 04, 2004 | 2.210 | 2.500 | 2.200 | 2.299 | 6,600 | +0.10(+4.50%) |
Aug 03, 2004 | 2.710 | 2.900 | 2.200 | 2.200 | 35,750 | -0.29(-11.65%) |
Aug 02, 2004 | 2.280 | 2.500 | 2.200 | 2.490 | 10,800 | +0.09(+3.75%) |
Jul 30, 2004 | 2.300 | 2.400 | 2.260 | 2.400 | 6,700 | +0.11(+4.85%) |
Jul 29, 2004 | 2.170 | 2.300 | 2.150 | 2.289 | 8,900 | +0.10(+4.52%) |
Jul 28, 2004 | 1.710 | 2.210 | 1.710 | 2.190 | 54,800 | +0.38(+20.99%) |
Jul 27, 2004 | 1.850 | 1.850 | 1.800 | 1.810 | 7,500 | -0.09(-4.74%) |
Jul 26, 2004 | 1.750 | 1.900 | 1.750 | 1.900 | 23,000 | +0.21(+12.43%) |
Jul 23, 2004 | 2.050 | 2.050 | 1.660 | 1.690 | 32,900 | -0.18(-9.63%) |
Jul 22, 2004 | 2.220 | 2.220 | 1.850 | 1.870 | 36,600 | -0.42(-18.34%) |
Jul 21, 2004 | 2.310 | 2.350 | 2.200 | 2.290 | 28,500 | -0.12(-4.98%) |
Jul 20, 2004 | 2.170 | 2.480 | 2.170 | 2.410 | 8,400 | +0.23(+10.55%) |
Jul 19, 2004 | 2.250 | 2.350 | 2.180 | 2.180 | 16,100 | -0.08(-3.54%) |
Jul 16, 2004 | 2.430 | 2.479 | 2.250 | 2.260 | 4,500 | -0.10(-4.24%) |
Jul 15, 2004 | 2.700 | 2.700 | 2.280 | 2.360 | 40,100 | -0.24(-9.23%) |
Jul 14, 2004 | 2.640 | 2.810 | 2.590 | 2.600 | 8,900 | +0.00(+0.00%) |
Jul 13, 2004 | 2.600 | 2.760 | 2.600 | 2.600 | 8,500 | -0.09(-3.35%) |
Jul 12, 2004 | 2.830 | 2.830 | 2.680 | 2.690 | 4,200 | -0.13(-4.64%) |
Jul 09, 2004 | 2.821 | 2.821 | 2.821 | 2.821 | 500 | +0.00(+0.00%) |
Jul 08, 2004 | 2.850 | 2.890 | 2.820 | 2.821 | 4,800 | +0.00(+0.04%) |
Jul 07, 2004 | 2.820 | 2.820 | 2.820 | 2.820 | 1,600 | -0.01(-0.35%) |
Jul 06, 2004 | 2.841 | 2.870 | 2.830 | 2.830 | 3,900 | -0.01(-0.35%) |
Jul 02, 2004 | 2.860 | 2.860 | 2.830 | 2.840 | 3,500 | -0.16(-5.33%) |
Jul 01, 2004 | 2.990 | 3.000 | 2.990 | 3.000 | 1,200 | +0.00(+0.00%) |
Jun 30, 2004 | 2.801 | 3.000 | 2.790 | 3.000 | 6,900 | +0.20(+7.14%) |
Jun 29, 2004 | 2.810 | 2.879 | 2.800 | 2.800 | 4,400 | +0.00(+0.00%) |
Jun 28, 2004 | 2.860 | 2.860 | 2.800 | 2.800 | 7,000 | -0.11(-3.78%) |
Jun 25, 2004 | 3.000 | 3.000 | 2.850 | 2.910 | 3,900 | -0.09(-3.00%) |
Jun 24, 2004 | 2.880 | 3.000 | 2.850 | 3.000 | 9,900 | -0.05(-1.64%) |
Jun 23, 2004 | 2.990 | 3.080 | 2.850 | 3.050 | 19,200 | -0.02(-0.65%) |
Jun 22, 2004 | 2.920 | 3.070 | 2.920 | 3.070 | 11,400 | +0.01(+0.36%) |
Jun 21, 2004 | 3.190 | 3.190 | 2.950 | 3.059 | 3,000 | +0.06(+1.97%) |
Jun 18, 2004 | 3.050 | 3.100 | 3.000 | 3.000 | 6,400 | -0.06(-1.96%) |
Jun 17, 2004 | 3.200 | 3.200 | 3.060 | 3.060 | 2,000 | -0.09(-2.86%) |
Jun 16, 2004 | 3.140 | 3.201 | 3.050 | 3.150 | 7,300 | +0.05(+1.61%) |
Jun 15, 2004 | 3.100 | 3.151 | 3.100 | 3.100 | 3,900 | +0.08(+2.65%) |
Jun 14, 2004 | 3.010 | 3.120 | 2.990 | 3.020 | 14,500 | +0.01(+0.33%) |
Jun 10, 2004 | 3.020 | 3.160 | 2.900 | 3.010 | 34,000 | -0.12(-3.83%) |
Jun 09, 2004 | 3.040 | 3.130 | 2.950 | 3.130 | 5,400 | +0.10(+3.30%) |
Jun 08, 2004 | 3.010 | 3.030 | 2.950 | 3.030 | 2,200 | +0.02(+0.66%) |
Jun 07, 2004 | 3.050 | 3.050 | 2.880 | 3.010 | 7,400 | -0.07(-2.27%) |
Jun 04, 2004 | 3.100 | 3.240 | 3.050 | 3.080 | 5,300 | -0.05(-1.60%) |
Jun 03, 2004 | 3.200 | 3.310 | 3.110 | 3.130 | 4,400 | -0.07(-2.19%) |
Jun 02, 2004 | 3.250 | 3.300 | 3.190 | 3.200 | 6,100 | -0.10(-3.03%) |
Jun 01, 2004 | 3.350 | 3.350 | 3.250 | 3.300 | 1,700 | -0.03(-0.90%) |
May 28, 2004 | 3.330 | 3.469 | 3.250 | 3.330 | 3,900 | -0.26(-7.24%) |
May 27, 2004 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 26, 2004 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
May 25, 2004 | 3.350 | 3.600 | 3.350 | 3.590 | 4,700 | +0.24(+7.16%) |
May 24, 2004 | 3.500 | 3.500 | 3.330 | 3.350 | 5,600 | -0.25(-6.94%) |
May 21, 2004 | 3.500 | 3.600 | 3.500 | 3.600 | 1,000 | -0.13(-3.49%) |
May 20, 2004 | 3.600 | 3.730 | 3.500 | 3.730 | 2,000 | +0.13(+3.61%) |
May 19, 2004 | 3.650 | 3.650 | 3.600 | 3.600 | 4,300 | +0.00(+0.00%) |
May 18, 2004 | 3.600 | 3.630 | 3.600 | 3.600 | 5,700 | -0.15(-4.00%) |
May 17, 2004 | 3.650 | 3.789 | 3.600 | 3.750 | 5,700 | -0.01(-0.27%) |
May 14, 2004 | 3.740 | 3.760 | 3.650 | 3.760 | 1,600 | -0.04(-1.05%) |
May 13, 2004 | 3.550 | 3.810 | 3.550 | 3.800 | 31,400 | +0.31(+8.88%) |
May 12, 2004 | 3.420 | 3.841 | 3.370 | 3.490 | 98,500 | +0.14(+4.15%) |
May 11, 2004 | 3.630 | 3.630 | 3.310 | 3.351 | 5,600 | -0.15(-4.26%) |
May 10, 2004 | 3.390 | 3.540 | 3.390 | 3.500 | 16,800 | +0.00(+0.00%) |
May 07, 2004 | 3.445 | 3.500 | 3.310 | 3.500 | 3,600 | +0.07(+2.04%) |
May 06, 2004 | 3.360 | 3.430 | 3.310 | 3.430 | 5,300 | +0.01(+0.29%) |
May 05, 2004 | 3.410 | 3.429 | 3.410 | 3.420 | 3,200 | +0.00(+0.00%) |
May 04, 2004 | 3.310 | 3.420 | 3.300 | 3.420 | 2,400 | +0.07(+2.09%) |