Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.13 | 13.16 | 13.07 | 13.13 | 1,600 | -0.12(-0.91%) |
Apr 28, 2005 | 13.25 | 13.52 | 13.25 | 13.25 | 3,400 | +0.00(+0.00%) |
Apr 27, 2005 | 13.25 | 13.52 | 13.25 | 13.25 | 3,400 | -0.33(-2.43%) |
Apr 26, 2005 | 13.58 | 13.60 | 13.42 | 13.58 | 4,400 | +0.00(+0.00%) |
Apr 25, 2005 | 13.58 | 13.60 | 13.42 | 13.58 | 4,400 | +0.33(+2.49%) |
Apr 22, 2005 | 13.25 | 13.49 | 13.20 | 13.25 | 9,700 | +0.00(+0.00%) |
Apr 21, 2005 | 13.25 | 13.49 | 13.20 | 13.25 | 9,700 | +0.13(+1.01%) |
Apr 20, 2005 | 13.12 | 13.16 | 12.90 | 13.12 | 6,861 | +0.74(+5.96%) |
Apr 19, 2005 | 12.38 | 12.55 | 12.38 | 12.38 | 2,400 | +0.00(+0.00%) |
Apr 18, 2005 | 12.38 | 12.55 | 12.38 | 12.38 | 2,400 | -0.57(-4.41%) |
Apr 15, 2005 | 12.95 | 13.20 | 12.95 | 12.95 | 4,300 | +0.00(+0.00%) |
Apr 14, 2005 | 12.95 | 13.20 | 12.95 | 12.95 | 4,300 | -0.69(-5.06%) |
Apr 13, 2005 | 13.64 | 13.65 | 13.50 | 13.64 | 5,755 | +0.00(+0.00%) |
Apr 12, 2005 | 13.64 | 13.65 | 13.50 | 13.64 | 5,755 | -0.18(-1.30%) |
Apr 11, 2005 | 13.82 | 13.82 | 13.56 | 13.82 | 3,140 | -0.27(-1.92%) |
Apr 08, 2005 | 14.09 | 14.09 | 14.05 | 14.09 | 2,200 | +0.10(+0.71%) |
Apr 07, 2005 | 13.99 | 13.99 | 13.65 | 13.99 | 52,574 | +0.00(+0.00%) |
Apr 06, 2005 | 13.99 | 13.99 | 13.65 | 13.99 | 52,574 | +0.10(+0.72%) |
Apr 05, 2005 | 13.89 | 13.89 | 13.80 | 13.89 | 3,585 | -0.08(-0.61%) |
Apr 04, 2005 | 13.97 | 14.10 | 13.97 | 13.97 | 3,250 | +0.00(+0.00%) |
Apr 01, 2005 | 13.97 | 14.10 | 13.97 | 13.97 | 3,250 | -0.09(-0.60%) |
Mar 31, 2005 | 14.06 | 14.06 | 13.99 | 14.06 | 1,500 | +0.47(+3.49%) |
Mar 30, 2005 | 13.59 | 13.59 | 13.59 | 13.59 | 1,000 | +0.07(+0.48%) |
Mar 29, 2005 | 13.52 | 13.63 | 13.52 | 13.52 | 2,700 | -0.09(-0.66%) |
Mar 28, 2005 | 13.61 | 13.81 | 13.50 | 13.61 | 6,000 | -0.35(-2.51%) |
Mar 24, 2005 | 13.96 | 14.09 | 13.88 | 13.96 | 6,300 | +0.00(+0.00%) |
Mar 23, 2005 | 13.96 | 14.09 | 13.88 | 13.96 | 6,300 | -0.33(-2.34%) |
Mar 22, 2005 | 14.29 | 14.45 | 14.29 | 14.29 | 1,918 | -0.31(-2.16%) |
Mar 21, 2005 | 14.61 | 14.61 | 14.60 | 14.61 | 5,900 | +0.00(+0.00%) |
Mar 18, 2005 | 14.61 | 14.61 | 14.60 | 14.61 | 5,900 | +0.30(+2.06%) |
Mar 17, 2005 | 14.31 | 14.38 | 14.28 | 14.31 | 4,600 | -0.35(-2.36%) |
Mar 16, 2005 | 14.66 | 14.71 | 14.25 | 14.66 | 32,381 | +0.00(+0.00%) |
Mar 15, 2005 | 14.66 | 14.71 | 14.25 | 14.66 | 32,381 | -0.06(-0.41%) |
Mar 14, 2005 | 14.72 | 14.72 | 14.72 | 14.72 | 100 | -0.17(-1.11%) |
Mar 11, 2005 | 14.88 | 14.95 | 14.76 | 14.88 | 11,500 | +0.00(+0.00%) |
Mar 10, 2005 | 14.88 | 14.95 | 14.76 | 14.88 | 11,500 | -0.17(-1.13%) |
Mar 09, 2005 | 15.05 | 15.10 | 14.95 | 15.05 | 7,200 | +0.00(+0.00%) |
Mar 08, 2005 | 15.05 | 15.10 | 14.95 | 15.05 | 7,200 | +0.41(+2.83%) |
Mar 07, 2005 | 14.64 | 14.79 | 14.25 | 14.64 | 7,200 | +0.41(+2.85%) |
Mar 04, 2005 | 14.23 | 14.24 | 14.01 | 14.23 | 10,029 | +0.12(+0.89%) |
Mar 03, 2005 | 14.11 | 14.11 | 13.88 | 14.11 | 10,162 | +0.17(+1.22%) |
Mar 02, 2005 | 13.94 | 14.02 | 13.79 | 13.94 | 10,500 | +0.00(+0.00%) |
Mar 01, 2005 | 13.94 | 14.02 | 13.79 | 13.94 | 10,500 | +0.00(+0.00%) |
Feb 28, 2005 | 13.94 | 14.02 | 13.79 | 13.94 | 10,500 | +0.39(+2.88%) |
Feb 25, 2005 | 13.55 | 13.55 | 13.45 | 13.55 | 2,740 | +0.00(+0.00%) |
Feb 24, 2005 | 13.55 | 13.55 | 13.45 | 13.55 | 2,740 | +0.05(+0.37%) |
Feb 23, 2005 | 13.50 | 13.57 | 13.50 | 13.50 | 1,318 | +0.22(+1.66%) |
Feb 22, 2005 | 13.28 | 13.40 | 13.28 | 13.28 | 2,575 | +0.00(+0.00%) |
Feb 18, 2005 | 13.28 | 13.40 | 13.28 | 13.28 | 2,575 | +0.11(+0.84%) |
Feb 17, 2005 | 13.17 | 13.22 | 13.17 | 13.17 | 2,500 | +0.01(+0.08%) |
Feb 16, 2005 | 13.16 | 13.16 | 13.07 | 13.16 | 3,740 | +0.00(+0.00%) |
Feb 15, 2005 | 13.16 | 13.16 | 13.07 | 13.16 | 3,740 | +0.00(+0.00%) |
Feb 14, 2005 | 13.16 | 13.16 | 13.07 | 13.16 | 3,740 | +0.16(+1.23%) |
Feb 11, 2005 | 13.00 | 13.00 | 12.92 | 13.00 | 2,271 | +0.18(+1.40%) |
Feb 10, 2005 | 12.82 | 13.08 | 12.74 | 12.82 | 2,750 | +0.00(+0.00%) |
Feb 09, 2005 | 12.82 | 13.08 | 12.74 | 12.82 | 2,750 | +0.55(+4.52%) |
Feb 08, 2005 | 12.27 | 12.31 | 12.27 | 12.27 | 2,300 | +0.00(+0.00%) |
Feb 07, 2005 | 12.27 | 12.31 | 12.27 | 12.27 | 2,300 | -0.07(-0.60%) |
Feb 04, 2005 | 12.34 | 12.38 | 12.32 | 12.34 | 42,000 | +0.00(+0.00%) |
Feb 03, 2005 | 12.34 | 12.38 | 12.32 | 12.34 | 42,000 | +0.01(+0.08%) |
Feb 02, 2005 | 12.33 | 12.33 | 12.29 | 12.33 | 4,400 | +0.02(+0.16%) |
Feb 01, 2005 | 12.31 | 12.31 | 12.31 | 12.31 | 1,250 | +0.05(+0.45%) |
Jan 31, 2005 | 12.26 | 12.26 | 12.26 | 12.26 | 500 | +0.00(+0.00%) |
Jan 28, 2005 | 12.26 | 12.26 | 12.26 | 12.26 | 500 | -0.11(-0.93%) |
Jan 27, 2005 | 12.37 | 12.38 | 12.34 | 12.37 | 4,200 | +0.00(+0.00%) |
Jan 26, 2005 | 12.37 | 12.38 | 12.34 | 12.37 | 4,200 | +0.00(+0.00%) |
Jan 25, 2005 | 12.37 | 12.38 | 12.34 | 12.37 | 4,200 | -0.10(-0.80%) |
Jan 24, 2005 | 12.47 | 12.50 | 12.40 | 12.47 | 3,150 | +0.07(+0.56%) |
Jan 21, 2005 | 12.40 | 12.42 | 12.38 | 12.40 | 10,100 | +0.00(+0.00%) |
Jan 20, 2005 | 12.40 | 12.42 | 12.38 | 12.40 | 10,100 | -0.08(-0.64%) |
Jan 19, 2005 | 12.48 | 12.49 | 12.36 | 12.48 | 12,740 | +0.00(+0.00%) |
Jan 18, 2005 | 12.48 | 12.49 | 12.36 | 12.48 | 12,740 | +0.03(+0.24%) |
Jan 14, 2005 | 12.45 | 12.62 | 12.34 | 12.45 | 10,500 | -0.12(-0.95%) |
Jan 13, 2005 | 12.57 | 12.57 | 12.42 | 12.57 | 5,400 | +0.21(+1.70%) |
Jan 12, 2005 | 12.36 | 12.41 | 12.28 | 12.36 | 3,384 | +0.10(+0.82%) |
Jan 11, 2005 | 12.26 | 12.26 | 12.20 | 12.26 | 1,800 | +0.26(+2.14%) |
Jan 10, 2005 | 12.00 | 12.15 | 12.00 | 12.00 | 3,820 | +0.00(+0.00%) |
Jan 07, 2005 | 12.00 | 12.15 | 12.00 | 12.00 | 3,820 | -0.21(-1.69%) |
Jan 06, 2005 | 12.21 | 12.50 | 12.21 | 12.21 | 11,400 | +0.00(+0.00%) |
Jan 05, 2005 | 12.21 | 12.50 | 12.21 | 12.21 | 11,400 | +0.00(+0.00%) |
Jan 04, 2005 | 12.21 | 12.50 | 12.21 | 12.21 | 11,400 | -0.40(-3.14%) |
Jan 03, 2005 | 12.61 | 12.61 | 12.57 | 12.61 | 1,000 | +0.00(+0.00%) |
Dec 31, 2004 | 12.61 | 12.61 | 12.57 | 12.61 | 1,000 | +0.00(+0.00%) |
Dec 30, 2004 | 12.61 | 12.61 | 12.57 | 12.61 | 1,000 | +0.35(+2.88%) |
Dec 29, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 1,500 | +0.00(+0.00%) |
Dec 28, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 1,500 | +0.00(+0.00%) |
Dec 27, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 1,500 | +0.05(+0.43%) |
Dec 23, 2004 | 12.20 | 12.38 | 12.18 | 12.20 | 6,200 | +0.00(+0.00%) |
Dec 22, 2004 | 12.20 | 12.38 | 12.18 | 12.20 | 6,200 | +0.00(+0.00%) |
Dec 21, 2004 | 12.20 | 12.38 | 12.18 | 12.20 | 6,200 | +0.16(+1.29%) |
Dec 20, 2004 | 12.04 | 12.05 | 12.04 | 12.04 | 1,269 | -0.31(-2.50%) |
Dec 17, 2004 | 12.35 | 12.35 | 12.30 | 12.35 | 300 | +0.00(+0.00%) |
Dec 16, 2004 | 12.35 | 12.35 | 12.30 | 12.35 | 300 | +0.24(+2.01%) |
Dec 15, 2004 | 12.11 | 12.15 | 12.00 | 12.11 | 26,874 | +0.00(+0.00%) |
Dec 14, 2004 | 12.11 | 12.15 | 12.00 | 12.11 | 26,874 | +0.03(+0.25%) |
Dec 13, 2004 | 12.08 | 12.09 | 11.90 | 12.08 | 23,300 | +0.00(+0.00%) |
Dec 10, 2004 | 12.08 | 12.09 | 11.90 | 12.08 | 23,300 | +0.00(+0.00%) |
Dec 09, 2004 | 12.08 | 12.09 | 11.90 | 12.08 | 23,300 | +0.00(+0.00%) |
Dec 08, 2004 | 12.08 | 12.09 | 11.90 | 12.08 | 23,300 | -0.56(-4.43%) |
Dec 07, 2004 | 12.64 | 12.64 | 12.62 | 12.64 | 5,000 | +0.00(+0.00%) |
Dec 06, 2004 | 12.64 | 12.64 | 12.62 | 12.64 | 5,000 | -0.10(-0.79%) |
Dec 03, 2004 | 12.74 | 12.74 | 12.74 | 12.74 | 1,000 | -0.10(-0.77%) |
Dec 02, 2004 | 12.84 | 12.84 | 12.58 | 12.84 | 7,100 | +0.00(+0.00%) |
Dec 01, 2004 | 12.84 | 12.84 | 12.58 | 12.84 | 7,100 | +0.20(+1.58%) |
Nov 30, 2004 | 12.64 | 12.64 | 12.45 | 12.64 | 3,500 | +0.50(+4.12%) |
Nov 29, 2004 | 12.14 | 12.14 | 12.14 | 12.14 | 2,000 | +0.00(+0.00%) |
Nov 26, 2004 | 12.14 | 12.14 | 12.14 | 12.14 | 2,000 | +0.13(+1.08%) |
Nov 24, 2004 | 12.01 | 12.01 | 12.01 | 12.01 | 1,000 | +0.02(+0.17%) |
Nov 23, 2004 | 11.99 | 11.99 | 11.99 | 11.99 | 1,000 | +0.00(+0.00%) |
Nov 22, 2004 | 11.99 | 11.99 | 11.99 | 11.99 | 1,000 | +0.23(+2.00%) |
Nov 19, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 500 | -0.13(-1.07%) |
Nov 18, 2004 | 11.88 | 11.88 | 11.79 | 11.88 | 5,400 | +0.00(+0.00%) |
Nov 17, 2004 | 11.88 | 11.88 | 11.79 | 11.88 | 5,400 | +0.11(+0.95%) |
Nov 16, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 500 | +0.00(+0.00%) |
Nov 15, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 500 | +0.01(+0.13%) |
Nov 12, 2004 | 11.76 | 11.76 | 11.57 | 11.76 | 9,586 | +0.00(+0.00%) |
Nov 11, 2004 | 11.76 | 11.76 | 11.57 | 11.76 | 9,586 | +0.13(+1.08%) |
Nov 10, 2004 | 11.63 | 11.63 | 11.40 | 11.63 | 4,898 | +0.00(+0.00%) |
Nov 09, 2004 | 11.63 | 11.63 | 11.40 | 11.63 | 4,898 | +0.00(+0.00%) |
Nov 08, 2004 | 11.63 | 11.63 | 11.40 | 11.63 | 4,898 | +0.00(+0.00%) |
Nov 05, 2004 | 11.63 | 11.63 | 11.40 | 11.63 | 4,898 | +0.10(+0.90%) |
Nov 04, 2004 | 11.53 | 11.53 | 11.40 | 11.53 | 4,800 | +0.07(+0.62%) |
Nov 03, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 4,200 | +0.00(+0.00%) |
Nov 02, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 4,200 | +0.00(+0.00%) |
Nov 01, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 4,200 | +0.24(+2.14%) |
Oct 29, 2004 | 11.21 | 11.21 | 11.21 | 11.21 | 3,000 | +0.31(+2.89%) |
Oct 28, 2004 | 10.90 | 11.00 | 10.90 | 10.90 | 980 | +0.00(+0.00%) |
Oct 27, 2004 | 10.90 | 11.00 | 10.90 | 10.90 | 980 | +0.00(+0.00%) |
Oct 26, 2004 | 10.90 | 11.00 | 10.90 | 10.90 | 980 | +0.00(+0.00%) |
Oct 25, 2004 | 10.90 | 11.00 | 10.90 | 10.90 | 980 | +0.00(+0.00%) |
Oct 22, 2004 | 10.90 | 11.00 | 10.90 | 10.90 | 980 | +0.00(+0.00%) |
Oct 21, 2004 | 10.90 | 11.00 | 10.90 | 10.90 | 980 | +0.00(+0.00%) |
Oct 20, 2004 | 10.90 | 11.00 | 10.90 | 10.90 | 980 | +0.00(+0.00%) |
Oct 19, 2004 | 10.90 | 11.00 | 10.90 | 10.90 | 980 | +0.10(+0.93%) |
Oct 18, 2004 | 10.80 | 10.89 | 10.80 | 10.80 | 3,000 | +0.00(+0.00%) |
Oct 15, 2004 | 10.80 | 10.89 | 10.80 | 10.80 | 3,000 | -0.09(-0.86%) |
Oct 14, 2004 | 10.89 | 10.89 | 10.89 | 10.89 | 2,000 | +0.00(+0.00%) |
Oct 13, 2004 | 10.89 | 10.89 | 10.89 | 10.89 | 2,000 | +0.00(+0.00%) |
Oct 12, 2004 | 10.89 | 10.89 | 10.89 | 10.89 | 2,000 | -0.00(-0.04%) |
Oct 11, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | +0.00(+0.00%) |
Oct 08, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | +0.20(+1.85%) |
Oct 07, 2004 | 10.70 | 10.70 | 10.64 | 10.70 | 2,519 | +0.00(+0.00%) |
Oct 06, 2004 | 10.70 | 10.70 | 10.64 | 10.70 | 2,519 | +0.06(+0.56%) |
Oct 05, 2004 | 10.64 | 10.64 | 10.62 | 10.64 | 1,700 | +0.09(+0.85%) |
Oct 04, 2004 | 10.55 | 10.55 | 10.50 | 10.55 | 2,000 | +0.00(+0.00%) |
Oct 01, 2004 | 10.55 | 10.55 | 10.50 | 10.55 | 2,000 | +0.00(+0.00%) |
Sep 30, 2004 | 10.55 | 10.55 | 10.50 | 10.55 | 2,000 | +0.11(+1.05%) |
Sep 29, 2004 | 10.44 | 10.44 | 10.21 | 10.44 | 1,300 | +0.00(+0.00%) |
Sep 28, 2004 | 10.44 | 10.44 | 10.21 | 10.44 | 1,300 | +0.15(+1.46%) |
Sep 27, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | +0.03(+0.29%) |
Sep 24, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 1,000 | +0.00(+0.00%) |
Sep 23, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 1,000 | +0.00(+0.00%) |
Sep 22, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 1,000 | +0.14(+1.36%) |
Sep 21, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 2,000 | +0.00(+0.00%) |
Sep 20, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 2,000 | +0.00(+0.00%) |
Sep 17, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 2,000 | +0.00(+0.00%) |
Sep 16, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 2,000 | +0.00(+0.00%) |
Sep 15, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 2,000 | +0.00(+0.00%) |
Sep 14, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 2,000 | +0.43(+4.45%) |
Sep 13, 2004 | 9.691 | 9.691 | 9.614 | 9.691 | 1,000 | +0.00(+0.00%) |
Sep 10, 2004 | 9.691 | 9.691 | 9.614 | 9.691 | 1,000 | +0.00(+0.00%) |
Sep 09, 2004 | 9.691 | 9.691 | 9.614 | 9.691 | 1,000 | +0.00(+0.00%) |
Sep 08, 2004 | 9.691 | 9.691 | 9.614 | 9.691 | 1,000 | +0.00(+0.00%) |
Sep 07, 2004 | 9.691 | 9.691 | 9.614 | 9.691 | 1,000 | +0.00(+0.00%) |
Sep 03, 2004 | 9.691 | 9.691 | 9.614 | 9.691 | 1,000 | +0.00(+0.00%) |
Sep 02, 2004 | 9.691 | 9.691 | 9.614 | 9.691 | 1,000 | +0.22(+2.30%) |
Sep 01, 2004 | 9.473 | 9.538 | 9.473 | 9.473 | 2,300 | +0.00(+0.00%) |
Aug 31, 2004 | 9.473 | 9.538 | 9.473 | 9.473 | 2,300 | +0.00(+0.00%) |
Aug 30, 2004 | 9.473 | 9.538 | 9.473 | 9.473 | 2,300 | +0.00(+0.00%) |
Aug 27, 2004 | 9.473 | 9.538 | 9.473 | 9.473 | 2,300 | +0.00(+0.00%) |
Aug 26, 2004 | 9.473 | 9.538 | 9.473 | 9.473 | 2,300 | +0.00(+0.00%) |
Aug 25, 2004 | 9.473 | 9.538 | 9.473 | 9.473 | 2,300 | -0.09(-0.91%) |
Aug 24, 2004 | 9.560 | 9.560 | 9.560 | 9.560 | 1,900 | +0.00(+0.00%) |
Aug 23, 2004 | 9.560 | 9.560 | 9.560 | 9.560 | 1,900 | -0.03(-0.31%) |
Aug 20, 2004 | 9.590 | 9.590 | 9.590 | 9.590 | 2,000 | +0.00(+0.00%) |
Aug 19, 2004 | 9.590 | 9.590 | 9.590 | 9.590 | 2,000 | +0.00(+0.00%) |
Aug 18, 2004 | 9.590 | 9.590 | 9.590 | 9.590 | 2,000 | +0.09(+0.95%) |
Aug 17, 2004 | 9.500 | 9.500 | 9.450 | 9.500 | 4,000 | +0.00(+0.00%) |
Aug 16, 2004 | 9.500 | 9.500 | 9.450 | 9.500 | 4,000 | +0.00(+0.00%) |
Aug 13, 2004 | 9.500 | 9.500 | 9.450 | 9.500 | 4,000 | +0.00(+0.00%) |
Aug 12, 2004 | 9.500 | 9.500 | 9.450 | 9.500 | 4,000 | +0.00(+0.00%) |
Aug 11, 2004 | 9.500 | 9.500 | 9.450 | 9.500 | 4,000 | -0.07(-0.73%) |
Aug 10, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 700 | +0.00(+0.00%) |
Aug 09, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 700 | +0.00(+0.00%) |
Aug 06, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 700 | +0.00(+0.00%) |
Aug 05, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 700 | +0.00(+0.00%) |
Aug 04, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 4,300 | +0.00(+0.00%) |
Aug 03, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 4,300 | +0.00(+0.00%) |
Aug 02, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 4,300 | +0.00(+0.00%) |
Jul 30, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 4,300 | +0.00(+0.00%) |
Jul 29, 2004 | 9.570 | 9.570 | 9.550 | 9.570 | 4,300 | +0.16(+1.70%) |
Jul 28, 2004 | 9.410 | 9.640 | 9.410 | 9.410 | 300 | -0.17(-1.77%) |
Jul 27, 2004 | 9.580 | 9.580 | 9.550 | 9.580 | 4,000 | +0.00(+0.00%) |
Jul 26, 2004 | 9.580 | 9.580 | 9.550 | 9.580 | 4,000 | +0.00(+0.00%) |
Jul 23, 2004 | 9.580 | 9.580 | 9.550 | 9.580 | 4,000 | -0.02(-0.21%) |
Jul 22, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 1,499 | -0.01(-0.10%) |
Jul 21, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 180 | -0.21(-2.19%) |
Jul 20, 2004 | 9.825 | 9.825 | 9.825 | 9.825 | 1,000 | +0.00(+0.00%) |
Jul 19, 2004 | 9.825 | 9.825 | 9.825 | 9.825 | 1,000 | +0.17(+1.81%) |
Jul 16, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 757 | +0.00(+0.00%) |
Jul 15, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.00(+0.00%) |
Jul 14, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.00(+0.00%) |
Jul 13, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.00(+0.00%) |
Jul 12, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.00(+0.00%) |
Jul 09, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.00(+0.00%) |
Jul 08, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.00(+0.00%) |
Jul 07, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | -0.11(-1.13%) |
Jul 06, 2004 | 9.760 | 9.760 | 9.760 | 9.760 | 5,000 | +0.00(+0.00%) |
Jul 02, 2004 | 9.760 | 9.760 | 9.760 | 9.760 | 5,000 | +0.00(+0.00%) |
Jul 01, 2004 | 9.760 | 9.760 | 9.760 | 9.760 | 5,000 | +0.00(+0.00%) |
Jun 30, 2004 | 9.760 | 9.760 | 9.760 | 9.760 | 5,000 | +0.18(+1.88%) |
Jun 29, 2004 | 9.580 | 9.580 | 9.580 | 9.580 | 135 | +0.00(+0.00%) |
Jun 28, 2004 | 9.580 | 9.580 | 9.580 | 9.580 | 135 | +0.00(+0.00%) |
Jun 25, 2004 | 9.606 | 9.580 | 9.580 | 9.580 | 135 | -0.03(-0.27%) |
Jun 24, 2004 | 9.606 | 9.606 | 9.500 | 9.606 | 2,700 | +0.11(+1.12%) |
Jun 23, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 107 | +0.00(+0.00%) |
Jun 22, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 107 | +0.00(+0.00%) |
Jun 21, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 107 | +0.22(+2.37%) |
Jun 18, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 4,000 | +0.00(+0.00%) |
Jun 17, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 4,000 | +0.03(+0.32%) |
Jun 16, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 2,400 | -0.23(-2.38%) |
Jun 15, 2004 | 9.476 | 9.476 | 9.476 | 9.476 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 9.476 | 9.476 | 9.476 | 9.476 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 9.476 | 9.476 | 9.476 | 9.476 | 500 | -0.21(-2.21%) |
Jun 09, 2004 | 9.690 | 9.690 | 9.690 | 9.690 | 1,900 | +0.00(+0.00%) |
Jun 08, 2004 | 9.690 | 9.690 | 9.690 | 9.690 | 1,900 | +0.23(+2.41%) |
Jun 07, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 500 | +0.28(+3.07%) |
Jun 04, 2004 | 9.180 | 9.180 | 9.180 | 9.180 | 1,100 | +0.00(+0.00%) |
Jun 03, 2004 | 9.180 | 9.180 | 9.180 | 9.180 | 1,100 | +0.00(+0.00%) |
Jun 02, 2004 | 9.180 | 9.180 | 9.180 | 9.180 | 1,100 | +0.00(+0.00%) |
Jun 01, 2004 | 9.180 | 9.180 | 9.180 | 9.180 | 1,100 | -0.21(-2.24%) |
May 28, 2004 | 9.390 | 9.390 | 9.370 | 9.390 | 3,000 | +0.38(+4.16%) |
May 27, 2004 | 9.015 | 9.015 | 9.015 | 9.015 | 2,000 | +0.00(+0.00%) |
May 26, 2004 | 9.015 | 9.015 | 9.015 | 9.015 | 2,000 | +0.00(+0.00%) |
May 25, 2004 | 9.015 | 9.015 | 9.015 | 9.015 | 2,000 | +0.00(+0.00%) |
May 24, 2004 | 9.015 | 9.015 | 9.015 | 9.015 | 2,000 | +0.00(+0.00%) |
May 21, 2004 | 9.015 | 9.015 | 9.015 | 9.015 | 2,000 | -0.17(-1.90%) |
May 20, 2004 | 9.190 | 9.190 | 9.190 | 9.190 | 1,000 | +0.21(+2.36%) |
May 19, 2004 | 8.978 | 8.978 | 8.820 | 8.978 | 3,000 | +0.00(+0.00%) |
May 18, 2004 | 8.926 | 8.978 | 8.820 | 8.978 | 3,000 | +0.05(+0.58%) |
May 17, 2004 | 8.926 | 8.926 | 8.926 | 8.926 | 500 | +0.00(+0.00%) |
May 14, 2004 | 8.926 | 8.926 | 8.926 | 8.926 | 500 | +0.00(+0.00%) |
May 13, 2004 | 8.926 | 8.926 | 8.926 | 8.926 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.926 | 8.926 | 8.926 | 8.926 | 0 | +0.00(+0.00%) |
May 11, 2004 | 8.850 | 8.926 | 8.926 | 8.926 | 500 | +0.08(+0.86%) |
May 10, 2004 | 9.492 | 8.850 | 8.820 | 8.850 | 7,016 | -0.64(-6.76%) |
May 07, 2004 | 9.492 | 9.492 | 9.492 | 9.492 | 0 | +0.00(+0.00%) |
May 06, 2004 | 9.492 | 9.492 | 9.492 | 9.492 | 0 | +0.00(+0.00%) |
May 05, 2004 | 9.492 | 9.680 | 9.492 | 9.492 | 1,740 | +0.00(+0.00%) |
May 04, 2004 | 9.492 | 9.492 | 9.492 | 9.492 | 0 | +0.00(+0.00%) |