Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 6.907 | 6.907 | 6.907 | 6.907 | 1,500 | -0.07(-0.99%) |
Jan 28, 2005 | 6.917 | 6.976 | 6.904 | 6.976 | 15,005 | +0.05(+0.65%) |
Jan 27, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 5,627 | -0.03(-0.38%) |
Jan 24, 2005 | 6.957 | 6.957 | 6.957 | 6.957 | 375 | -0.02(-0.31%) |
Jan 21, 2005 | 6.979 | 6.979 | 6.979 | 6.979 | 750 | +0.00(+0.00%) |
Jan 20, 2005 | 6.939 | 6.979 | 6.939 | 6.979 | 3,001 | +0.00(+0.00%) |
Jan 19, 2005 | 6.965 | 6.979 | 6.965 | 6.979 | 1,875 | +0.05(+0.69%) |
Jan 18, 2005 | 6.917 | 6.933 | 6.917 | 6.931 | 2,626 | +0.00(+0.00%) |
Jan 14, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 3,751 | +0.03(+0.39%) |
Jan 13, 2005 | 6.885 | 6.904 | 6.885 | 6.904 | 3,376 | +0.00(+0.00%) |
Jan 12, 2005 | 6.904 | 6.904 | 6.904 | 6.904 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 6.904 | 6.904 | 6.904 | 6.904 | 1,500 | -0.03(-0.38%) |
Jan 10, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 6.917 | 6.931 | 6.917 | 6.931 | 1,500 | -0.09(-1.25%) |
Jan 05, 2005 | 7.019 | 7.019 | 7.019 | 7.019 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 7.019 | 7.019 | 7.019 | 7.019 | 2,250 | +0.10(+1.43%) |
Jan 03, 2005 | 6.907 | 6.920 | 6.907 | 6.920 | 6,377 | -0.01(-0.19%) |
Dec 31, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 1,125 | -0.05(-0.76%) |
Dec 30, 2004 | 6.971 | 6.987 | 6.920 | 6.987 | 8,253 | +0.06(+0.81%) |
Dec 29, 2004 | 6.960 | 6.971 | 6.891 | 6.931 | 20,257 | -0.07(-0.95%) |
Dec 28, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 6.971 | 6.997 | 6.971 | 6.997 | 750 | +0.02(+0.31%) |
Dec 23, 2004 | 6.976 | 6.976 | 6.976 | 6.976 | 750 | -0.02(-0.30%) |
Dec 22, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.997 | 6.997 | 6.997 | 6.997 | 750 | -0.02(-0.27%) |
Dec 17, 2004 | 6.997 | 7.016 | 6.997 | 7.016 | 1,500 | -0.01(-0.11%) |
Dec 16, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 375 | +0.06(+0.92%) |
Dec 14, 2004 | 7.024 | 7.040 | 6.960 | 6.960 | 6,377 | -0.10(-1.47%) |
Dec 13, 2004 | 7.157 | 7.157 | 7.064 | 7.064 | 7,502 | -0.02(-0.34%) |
Dec 10, 2004 | 7.088 | 7.088 | 7.088 | 7.088 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 7.088 | 7.088 | 7.088 | 7.088 | 750 | +0.05(+0.72%) |
Dec 08, 2004 | 7.037 | 7.037 | 7.037 | 7.037 | 375 | -0.05(-0.75%) |
Dec 07, 2004 | 7.091 | 7.091 | 7.091 | 7.091 | 1,500 | +0.00(+0.00%) |
Dec 06, 2004 | 7.091 | 7.091 | 7.091 | 7.091 | 1,500 | -0.02(-0.23%) |
Dec 03, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 7.157 | 7.211 | 7.107 | 7.107 | 13,130 | +0.02(+0.23%) |
Nov 29, 2004 | 7.091 | 7.091 | 7.091 | 7.091 | 4,876 | -0.24(-3.27%) |
Nov 26, 2004 | 7.331 | 7.331 | 7.331 | 7.331 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.389 | 7.389 | 7.331 | 7.331 | 3,376 | -0.06(-0.87%) |
Nov 23, 2004 | 7.357 | 7.400 | 7.357 | 7.395 | 13,880 | +0.06(+0.87%) |
Nov 22, 2004 | 7.331 | 7.331 | 7.331 | 7.331 | 3,001 | -0.03(-0.36%) |
Nov 19, 2004 | 7.152 | 7.397 | 7.152 | 7.357 | 19,507 | +0.21(+2.95%) |
Nov 18, 2004 | 7.157 | 7.157 | 7.141 | 7.147 | 3,751 | -0.02(-0.33%) |
Nov 17, 2004 | 7.125 | 7.171 | 7.125 | 7.171 | 2,250 | +0.00(+0.04%) |
Nov 16, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 375 | -0.04(-0.55%) |
Nov 15, 2004 | 7.165 | 7.208 | 7.165 | 7.208 | 4,126 | +0.04(+0.52%) |
Nov 12, 2004 | 7.157 | 7.171 | 7.157 | 7.171 | 1,125 | +0.07(+0.94%) |
Nov 11, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 375 | +0.00(+0.00%) |
Nov 10, 2004 | 7.155 | 7.155 | 7.104 | 7.104 | 2,250 | -0.06(-0.89%) |
Nov 09, 2004 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 7.163 | 7.168 | 7.133 | 7.168 | 2,626 | -0.02(-0.22%) |
Nov 05, 2004 | 7.144 | 7.184 | 7.144 | 7.184 | 8,628 | +0.04(+0.60%) |
Nov 04, 2004 | 7.141 | 7.141 | 7.141 | 7.141 | 750 | -0.04(-0.59%) |
Nov 03, 2004 | 7.208 | 7.211 | 7.184 | 7.184 | 4,501 | +0.00(+0.00%) |
Nov 02, 2004 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.112 | 7.184 | 7.112 | 7.184 | 3,376 | +0.07(+1.01%) |
Oct 29, 2004 | 7.109 | 7.112 | 7.109 | 7.112 | 1,500 | +0.01(+0.15%) |
Oct 28, 2004 | 7.104 | 7.104 | 7.101 | 7.101 | 1,875 | -0.02(-0.22%) |
Oct 27, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 7.211 | 7.211 | 7.117 | 7.117 | 3,001 | -0.03(-0.37%) |
Oct 22, 2004 | 7.197 | 7.197 | 7.144 | 7.144 | 2,250 | -0.07(-0.92%) |
Oct 21, 2004 | 7.157 | 7.211 | 7.157 | 7.211 | 1,125 | +0.04(+0.52%) |
Oct 20, 2004 | 7.117 | 7.173 | 7.117 | 7.173 | 3,376 | +0.10(+1.43%) |
Oct 19, 2004 | 7.072 | 7.072 | 7.072 | 7.072 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.075 | 7.075 | 7.069 | 7.072 | 1,875 | -0.01(-0.11%) |
Oct 15, 2004 | 7.080 | 7.080 | 7.080 | 7.080 | 1,125 | -0.02(-0.34%) |
Oct 14, 2004 | 7.099 | 7.104 | 7.099 | 7.104 | 1,125 | +0.00(+0.00%) |
Oct 13, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 3,751 | +0.04(+0.57%) |
Oct 11, 2004 | 7.141 | 7.141 | 7.064 | 7.064 | 4,501 | -0.13(-1.82%) |
Oct 08, 2004 | 7.117 | 7.195 | 7.117 | 7.195 | 1,875 | +0.07(+0.93%) |
Oct 07, 2004 | 7.128 | 7.128 | 7.128 | 7.128 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.157 | 7.157 | 7.128 | 7.128 | 4,126 | +0.02(+0.34%) |
Oct 05, 2004 | 7.104 | 7.104 | 7.104 | 7.104 | 375 | -0.01(-0.19%) |
Oct 04, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 375 | +0.00(+0.04%) |
Oct 01, 2004 | 7.115 | 7.115 | 7.115 | 7.115 | 375 | -0.00(-0.04%) |
Sep 30, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 3,751 | +0.00(+0.00%) |
Sep 29, 2004 | 7.051 | 7.117 | 7.051 | 7.117 | 12,754 | +0.07(+0.95%) |
Sep 28, 2004 | 7.024 | 7.051 | 7.016 | 7.051 | 19,882 | +0.00(+0.00%) |
Sep 27, 2004 | 7.048 | 7.051 | 7.048 | 7.051 | 7,878 | +0.00(+0.04%) |
Sep 24, 2004 | 7.048 | 7.051 | 7.027 | 7.048 | 70,151 | +0.00(+0.00%) |
Sep 23, 2004 | 7.048 | 7.048 | 7.037 | 7.048 | 6,752 | +0.00(+0.04%) |
Sep 22, 2004 | 7.045 | 7.045 | 7.045 | 7.045 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 7.011 | 7.045 | 6.904 | 7.045 | 23,634 | +0.05(+0.69%) |
Sep 20, 2004 | 7.043 | 7.043 | 6.997 | 6.997 | 5,627 | -0.02(-0.27%) |
Sep 17, 2004 | 7.048 | 7.048 | 7.016 | 7.016 | 2,626 | -0.03(-0.49%) |
Sep 16, 2004 | 7.064 | 7.064 | 7.051 | 7.051 | 4,501 | -0.05(-0.64%) |
Sep 15, 2004 | 7.096 | 7.096 | 7.096 | 7.096 | 375 | -0.00(-0.04%) |
Sep 14, 2004 | 7.077 | 7.107 | 7.077 | 7.099 | 3,376 | +0.01(+0.08%) |
Sep 13, 2004 | 7.064 | 7.093 | 7.037 | 7.093 | 3,751 | -0.02(-0.34%) |
Sep 10, 2004 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 7.011 | 7.117 | 7.011 | 7.117 | 2,250 | +0.12(+1.68%) |
Sep 08, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 375 | -0.01(-0.11%) |
Sep 07, 2004 | 7.061 | 7.061 | 7.008 | 7.008 | 3,001 | -0.05(-0.75%) |
Sep 03, 2004 | 7.061 | 7.061 | 7.061 | 7.061 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 7.051 | 7.061 | 6.992 | 7.061 | 5,627 | +0.07(+1.03%) |
Sep 01, 2004 | 6.987 | 6.989 | 6.987 | 6.989 | 2,626 | -0.02(-0.30%) |
Aug 31, 2004 | 7.059 | 7.061 | 7.011 | 7.011 | 1,875 | -0.04(-0.57%) |
Aug 30, 2004 | 7.051 | 7.051 | 7.051 | 7.051 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 7.051 | 7.051 | 7.051 | 7.051 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 7.051 | 7.051 | 7.051 | 7.051 | 3,751 | +0.01(+0.19%) |
Aug 25, 2004 | 6.984 | 7.037 | 6.984 | 7.037 | 2,250 | +0.05(+0.76%) |
Aug 24, 2004 | 7.011 | 7.011 | 6.984 | 6.984 | 3,376 | -0.06(-0.83%) |
Aug 23, 2004 | 7.024 | 7.043 | 7.024 | 7.043 | 3,001 | +0.05(+0.65%) |
Aug 20, 2004 | 7.051 | 7.051 | 6.997 | 6.997 | 1,875 | -0.06(-0.87%) |
Aug 19, 2004 | 7.003 | 7.059 | 7.003 | 7.059 | 2,250 | +0.11(+1.57%) |
Aug 18, 2004 | 6.947 | 6.949 | 6.947 | 6.949 | 1,875 | -0.03(-0.50%) |
Aug 17, 2004 | 6.984 | 6.984 | 6.984 | 6.984 | 750 | -0.05(-0.76%) |
Aug 16, 2004 | 7.037 | 7.037 | 7.037 | 7.037 | 1,125 | -0.02(-0.30%) |
Aug 13, 2004 | 7.059 | 7.061 | 7.059 | 7.059 | 3,001 | +0.03(+0.42%) |
Aug 12, 2004 | 7.029 | 7.029 | 7.029 | 7.029 | 750 | +0.05(+0.65%) |
Aug 11, 2004 | 6.984 | 6.984 | 6.984 | 6.984 | 1,125 | +0.04(+0.54%) |
Aug 10, 2004 | 6.947 | 6.947 | 6.947 | 6.947 | 1,500 | -0.05(-0.76%) |
Aug 09, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 6.973 | 7.000 | 6.971 | 7.000 | 1,875 | +0.03(+0.42%) |
Aug 05, 2004 | 6.971 | 6.971 | 6.971 | 6.971 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 6.931 | 6.971 | 6.931 | 6.971 | 1,500 | +0.02(+0.23%) |
Aug 03, 2004 | 6.928 | 6.955 | 6.928 | 6.955 | 3,751 | +0.08(+1.12%) |
Aug 02, 2004 | 6.877 | 6.877 | 6.877 | 6.877 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 6.877 | 6.877 | 6.851 | 6.877 | 3,001 | -0.05(-0.73%) |
Jul 29, 2004 | 6.904 | 6.928 | 6.904 | 6.928 | 2,626 | +0.05(+0.70%) |
Jul 28, 2004 | 6.880 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 6.880 | 6.880 | 6.880 | 6.880 | 375 | -0.00(-0.04%) |
Jul 26, 2004 | 6.883 | 6.883 | 6.883 | 6.883 | 375 | +0.00(+0.00%) |
Jul 23, 2004 | 6.867 | 6.883 | 6.864 | 6.883 | 9,753 | +0.02(+0.27%) |
Jul 22, 2004 | 6.957 | 6.957 | 6.864 | 6.864 | 8,628 | -0.09(-1.34%) |
Jul 21, 2004 | 6.971 | 6.971 | 6.957 | 6.957 | 750 | -0.01(-0.19%) |
Jul 20, 2004 | 7.027 | 7.027 | 6.971 | 6.971 | 1,875 | -0.06(-0.80%) |
Jul 19, 2004 | 6.995 | 7.037 | 6.995 | 7.027 | 4,876 | +0.03(+0.46%) |
Jul 16, 2004 | 6.925 | 6.997 | 6.851 | 6.995 | 12,004 | +0.06(+0.92%) |
Jul 15, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 6.979 | 6.979 | 6.904 | 6.931 | 3,376 | -0.05(-0.73%) |
Jul 13, 2004 | 6.981 | 6.981 | 6.981 | 6.981 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 6.904 | 6.981 | 6.904 | 6.981 | 2,626 | +0.05(+0.73%) |
Jul 09, 2004 | 6.915 | 6.931 | 6.915 | 6.931 | 2,626 | +0.02(+0.27%) |
Jul 08, 2004 | 6.933 | 6.933 | 6.904 | 6.912 | 6,377 | -0.02(-0.27%) |
Jul 07, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 375 | +0.00(+0.00%) |
Jul 06, 2004 | 6.933 | 6.933 | 6.931 | 6.931 | 2,626 | -0.00(-0.04%) |
Jul 02, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 750 | +0.00(+0.00%) |
Jul 01, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 6.933 | 6.933 | 6.933 | 6.933 | 375 | +0.00(+0.04%) |
Jun 29, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 750 | +0.03(+0.39%) |
Jun 25, 2004 | 6.904 | 6.904 | 6.904 | 6.904 | 6,002 | -0.03(-0.38%) |
Jun 24, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 750 | +0.00(+0.00%) |
Jun 23, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 375 | +0.00(+0.00%) |
Jun 21, 2004 | 6.931 | 6.931 | 6.909 | 6.931 | 750 | +0.00(+0.00%) |
Jun 18, 2004 | 6.931 | 6.931 | 6.931 | 6.931 | 750 | +0.02(+0.31%) |
Jun 17, 2004 | 6.901 | 6.931 | 6.901 | 6.909 | 10,504 | +0.05(+0.78%) |
Jun 16, 2004 | 6.851 | 6.856 | 6.851 | 6.856 | 1,500 | +0.05(+0.74%) |
Jun 15, 2004 | 6.824 | 6.824 | 6.805 | 6.805 | 1,500 | -0.04(-0.62%) |
Jun 14, 2004 | 6.848 | 6.848 | 6.848 | 6.848 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 6.795 | 6.851 | 6.795 | 6.848 | 4,876 | +0.05(+0.75%) |
Jun 09, 2004 | 6.781 | 6.797 | 6.781 | 6.797 | 3,751 | +0.07(+0.99%) |
Jun 08, 2004 | 6.704 | 6.731 | 6.704 | 6.731 | 4,876 | -0.02(-0.36%) |
Jun 07, 2004 | 6.755 | 6.755 | 6.755 | 6.755 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.760 | 6.760 | 6.755 | 6.755 | 3,001 | -0.02(-0.24%) |
Jun 03, 2004 | 6.768 | 6.795 | 6.768 | 6.771 | 9,378 | +0.00(+0.00%) |
Jun 02, 2004 | 6.781 | 6.795 | 6.733 | 6.771 | 6,752 | -0.01(-0.12%) |
Jun 01, 2004 | 6.744 | 6.781 | 6.744 | 6.779 | 4,126 | +0.05(+0.67%) |
May 28, 2004 | 6.733 | 6.733 | 6.733 | 6.733 | 375 | +0.02(+0.24%) |
May 27, 2004 | 6.725 | 6.725 | 6.717 | 6.717 | 4,876 | +0.03(+0.40%) |
May 26, 2004 | 6.637 | 6.744 | 6.637 | 6.691 | 10,879 | -0.21(-3.09%) |
May 25, 2004 | 6.851 | 6.931 | 6.851 | 6.904 | 3,751 | +0.04(+0.58%) |
May 24, 2004 | 6.877 | 6.893 | 6.864 | 6.864 | 6,377 | +0.04(+0.55%) |
May 21, 2004 | 6.824 | 6.827 | 6.824 | 6.827 | 6,752 | -0.03(-0.51%) |
May 20, 2004 | 6.824 | 6.861 | 6.824 | 6.861 | 2,626 | +0.02(+0.35%) |
May 19, 2004 | 6.744 | 6.837 | 6.744 | 6.837 | 9,003 | +0.05(+0.79%) |
May 18, 2004 | 6.792 | 6.797 | 6.784 | 6.784 | 4,876 | +0.01(+0.20%) |
May 17, 2004 | 6.797 | 6.797 | 6.744 | 6.771 | 5,252 | -0.03(-0.39%) |
May 14, 2004 | 6.824 | 6.824 | 6.797 | 6.797 | 2,250 | +0.01(+0.20%) |
May 13, 2004 | 6.784 | 6.784 | 6.784 | 6.784 | 750 | -0.06(-0.93%) |
May 12, 2004 | 6.851 | 6.851 | 6.797 | 6.848 | 11,254 | -0.04(-0.62%) |
May 11, 2004 | 6.877 | 6.893 | 6.877 | 6.891 | 11,629 | +0.04(+0.58%) |
May 10, 2004 | 6.784 | 6.877 | 6.784 | 6.851 | 11,254 | +0.09(+1.38%) |
May 07, 2004 | 6.837 | 6.837 | 6.757 | 6.757 | 7,878 | -0.14(-2.09%) |
May 06, 2004 | 6.901 | 6.901 | 6.901 | 6.901 | 4,876 | +0.01(+0.15%) |
May 05, 2004 | 6.904 | 6.904 | 6.851 | 6.891 | 12,754 | -0.01(-0.15%) |
May 04, 2004 | 6.984 | 6.984 | 6.901 | 6.901 | 3,376 | -0.12(-1.75%) |
May 03, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 375 | +0.00(+0.00%) |
Apr 29, 2004 | 7.064 | 7.064 | 7.024 | 7.024 | 5,627 | +0.00(+0.00%) |
Apr 28, 2004 | 7.024 | 7.024 | 7.024 | 7.024 | 375 | -0.01(-0.19%) |
Apr 27, 2004 | 6.997 | 7.037 | 6.997 | 7.037 | 4,876 | +0.07(+0.96%) |
Apr 26, 2004 | 6.984 | 6.984 | 6.944 | 6.971 | 9,753 | +0.00(+0.04%) |
Apr 23, 2004 | 6.931 | 6.971 | 6.931 | 6.968 | 7,502 | +0.03(+0.46%) |
Apr 22, 2004 | 6.997 | 6.997 | 6.936 | 6.936 | 17,256 | -0.11(-1.59%) |
Apr 21, 2004 | 7.048 | 7.048 | 7.048 | 7.048 | 4,126 | +0.00(+0.00%) |
Apr 20, 2004 | 7.048 | 7.048 | 7.048 | 7.048 | 3,751 | +0.00(+0.00%) |
Apr 19, 2004 | 7.048 | 7.048 | 7.048 | 7.048 | 750 | +0.00(+0.00%) |
Apr 16, 2004 | 7.008 | 7.051 | 7.008 | 7.048 | 12,004 | +0.04(+0.61%) |
Apr 15, 2004 | 7.005 | 7.005 | 7.005 | 7.005 | 375 | -0.01(-0.08%) |
Apr 14, 2004 | 7.064 | 7.064 | 7.011 | 7.011 | 12,754 | -0.08(-1.13%) |
Apr 13, 2004 | 7.117 | 7.144 | 7.091 | 7.091 | 13,130 | -0.06(-0.82%) |
Apr 12, 2004 | 7.149 | 7.149 | 7.149 | 7.149 | 1,875 | -0.02(-0.30%) |
Apr 08, 2004 | 7.179 | 7.179 | 7.171 | 7.171 | 1,500 | -0.01(-0.11%) |
Apr 07, 2004 | 7.187 | 7.187 | 7.179 | 7.179 | 1,500 | -0.01(-0.11%) |
Apr 06, 2004 | 7.197 | 7.197 | 7.187 | 7.187 | 4,126 | -0.02(-0.33%) |
Apr 05, 2004 | 7.211 | 7.211 | 7.211 | 7.211 | 375 | +0.00(+0.00%) |
Apr 02, 2004 | 7.211 | 7.211 | 7.211 | 7.211 | 375 | -0.01(-0.18%) |
Apr 01, 2004 | 7.224 | 7.224 | 7.224 | 7.224 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 7.227 | 7.227 | 7.224 | 7.224 | 2,250 | -0.01(-0.07%) |
Mar 30, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 7.229 | 7.229 | 7.229 | 7.229 | 375 | -0.02(-0.29%) |
Mar 26, 2004 | 7.251 | 7.251 | 7.251 | 7.251 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.251 | 7.251 | 7.251 | 7.251 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 7.251 | 7.251 | 7.251 | 7.251 | 1,500 | +0.04(+0.55%) |
Mar 23, 2004 | 7.211 | 7.211 | 7.211 | 7.211 | 1,500 | +0.00(+0.00%) |
Mar 22, 2004 | 7.211 | 7.211 | 7.211 | 7.211 | 3,001 | -0.01(-0.18%) |
Mar 19, 2004 | 7.224 | 7.224 | 7.224 | 7.224 | 1,500 | -0.01(-0.07%) |
Mar 18, 2004 | 7.211 | 7.237 | 7.211 | 7.229 | 1,500 | +0.03(+0.37%) |
Mar 17, 2004 | 7.179 | 7.203 | 7.179 | 7.203 | 4,501 | +0.02(+0.26%) |
Mar 16, 2004 | 7.213 | 7.213 | 7.184 | 7.184 | 1,500 | -0.04(-0.59%) |
Mar 15, 2004 | 7.227 | 7.227 | 7.227 | 7.227 | 1,500 | -0.00(-0.04%) |
Mar 12, 2004 | 7.205 | 7.229 | 7.205 | 7.229 | 1,875 | +0.03(+0.37%) |
Mar 11, 2004 | 7.176 | 7.203 | 7.176 | 7.203 | 1,125 | +0.03(+0.41%) |
Mar 10, 2004 | 7.173 | 7.173 | 7.173 | 7.173 | 3,751 | -0.00(-0.04%) |
Mar 09, 2004 | 7.176 | 7.192 | 7.176 | 7.176 | 3,376 | +0.00(+0.00%) |
Mar 08, 2004 | 7.176 | 7.176 | 7.176 | 7.176 | 750 | -0.00(-0.04%) |
Mar 05, 2004 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.184 | 7.184 | 7.179 | 7.179 | 2,626 | -0.02(-0.26%) |
Mar 03, 2004 | 7.184 | 7.197 | 7.176 | 7.197 | 11,254 | +0.01(+0.19%) |
Mar 02, 2004 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 7.208 | 7.208 | 7.184 | 7.184 | 1,500 | -0.02(-0.30%) |
Feb 27, 2004 | 7.205 | 7.205 | 7.205 | 7.205 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 7.211 | 7.211 | 7.205 | 7.205 | 1,500 | -0.02(-0.26%) |
Feb 25, 2004 | 7.224 | 7.224 | 7.224 | 7.224 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 7.203 | 7.251 | 7.203 | 7.224 | 8,628 | +0.00(+0.00%) |
Feb 23, 2004 | 7.237 | 7.237 | 7.224 | 7.224 | 4,126 | +0.03(+0.37%) |
Feb 20, 2004 | 7.197 | 7.197 | 7.197 | 7.197 | 1,875 | -0.03(-0.37%) |
Feb 19, 2004 | 7.251 | 7.251 | 7.224 | 7.224 | 3,001 | +0.00(+0.00%) |
Feb 18, 2004 | 7.261 | 7.261 | 7.224 | 7.224 | 1,500 | -0.03(-0.48%) |
Feb 17, 2004 | 7.259 | 7.259 | 7.259 | 7.259 | 1,125 | +0.01(+0.15%) |
Feb 13, 2004 | 7.208 | 7.248 | 7.208 | 7.248 | 7,502 | +0.07(+0.97%) |
Feb 12, 2004 | 7.197 | 7.197 | 7.179 | 7.179 | 3,751 | -0.06(-0.81%) |
Feb 11, 2004 | 7.237 | 7.237 | 7.237 | 7.237 | 750 | -0.02(-0.33%) |
Feb 10, 2004 | 7.235 | 7.261 | 7.235 | 7.261 | 3,001 | +0.05(+0.70%) |
Feb 09, 2004 | 7.211 | 7.211 | 7.211 | 7.211 | 750 | -0.02(-0.33%) |
Feb 06, 2004 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.235 | 7.235 | 7.235 | 7.235 | 1,125 | +0.04(+0.52%) |