Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 612 | +0.38(+4.62%) |
Nov 22, 2005 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 8.016 | 8.271 | 8.016 | 8.271 | 2,004 | +0.31(+3.83%) |
Nov 16, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 1,375 | +0.00(+0.00%) |
Nov 14, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 7.965 | 7.965 | 7.965 | 7.965 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 8.164 | 8.164 | 7.965 | 7.965 | 1,634 | -0.31(-3.69%) |
Nov 09, 2005 | 8.271 | 8.271 | 8.271 | 8.271 | 392 | +0.00(+0.00%) |
Nov 08, 2005 | 8.653 | 8.653 | 8.271 | 8.271 | 9,642 | +0.13(+1.56%) |
Nov 07, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 591 | +0.41(+5.26%) |
Nov 03, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 7.431 | 7.736 | 7.431 | 7.736 | 7,809 | +0.10(+1.33%) |
Oct 31, 2005 | 7.889 | 8.016 | 7.635 | 7.635 | 3,968 | +0.00(+0.00%) |
Oct 28, 2005 | 7.584 | 8.398 | 7.584 | 7.635 | 12,377 | +0.00(+0.00%) |
Oct 27, 2005 | 7.614 | 7.635 | 7.594 | 7.635 | 28,243 | +0.01(+0.16%) |
Oct 26, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 7.655 | 7.655 | 7.614 | 7.622 | 9,578 | -0.11(-1.47%) |
Oct 18, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 739 | +0.00(+0.00%) |
Oct 17, 2005 | 7.899 | 7.899 | 7.736 | 7.736 | 1,746 | -0.16(-2.06%) |
Oct 14, 2005 | 7.899 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 7.899 | 7.899 | 7.899 | 7.899 | 1,964 | -0.02(-0.21%) |
Oct 12, 2005 | 7.911 | 7.916 | 7.911 | 7.916 | 4,346 | +0.08(+0.99%) |
Oct 11, 2005 | 7.899 | 7.899 | 7.838 | 7.838 | 4,049 | -0.06(-0.77%) |
Oct 10, 2005 | 7.838 | 7.899 | 7.838 | 7.899 | 6,631 | +0.14(+1.84%) |
Oct 07, 2005 | 7.736 | 7.940 | 7.736 | 7.757 | 10,619 | +0.02(+0.26%) |
Oct 06, 2005 | 7.594 | 7.736 | 7.594 | 7.736 | 2,952 | +0.04(+0.53%) |
Oct 05, 2005 | 7.777 | 7.777 | 7.696 | 7.696 | 4,666 | -0.16(-2.07%) |
Oct 04, 2005 | 7.859 | 7.899 | 7.797 | 7.859 | 20,936 | -0.08(-1.03%) |
Oct 03, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 2,455 | +0.00(+0.00%) |
Sep 30, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 8.144 | 8.144 | 7.940 | 7.940 | 11,542 | +0.00(+0.00%) |
Sep 27, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 1,225 | +0.06(+0.78%) |
Sep 26, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 920 | -0.22(-2.76%) |
Sep 22, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 7.940 | 8.103 | 7.940 | 8.103 | 2,947 | +0.26(+3.38%) |
Sep 19, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 8.144 | 8.144 | 7.838 | 7.838 | 4,911 | -0.31(-3.75%) |
Sep 13, 2005 | 7.960 | 8.144 | 7.960 | 8.144 | 2,156 | +0.18(+2.30%) |
Sep 12, 2005 | 7.960 | 7.960 | 7.960 | 7.960 | 1,350 | -0.18(-2.25%) |
Sep 09, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 7.960 | 8.144 | 7.960 | 8.144 | 613 | +0.14(+1.78%) |
Sep 02, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 1,392 | +0.04(+0.51%) |
Aug 31, 2005 | 7.960 | 7.960 | 7.960 | 7.960 | 1,166 | -0.18(-2.25%) |
Aug 30, 2005 | 8.103 | 8.144 | 8.103 | 8.144 | 1,002 | +0.18(+2.30%) |
Aug 29, 2005 | 8.103 | 8.103 | 7.960 | 7.960 | 8,104 | -0.08(-1.01%) |
Aug 26, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 1,596 | +0.00(+0.00%) |
Aug 25, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 8.042 | 8.551 | 8.042 | 8.042 | 2,158 | +0.04(+0.51%) |
Aug 22, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 4,666 | +0.04(+0.51%) |
Aug 19, 2005 | 8.042 | 8.042 | 7.960 | 7.960 | 7,122 | -0.08(-1.01%) |
Aug 18, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 4,482 | +0.00(+0.00%) |
Aug 17, 2005 | 8.144 | 8.144 | 8.042 | 8.042 | 5,894 | -0.11(-1.30%) |
Aug 16, 2005 | 8.205 | 8.205 | 8.144 | 8.148 | 2,031 | -0.06(-0.69%) |
Aug 15, 2005 | 8.205 | 8.205 | 8.205 | 8.205 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 8.205 | 8.205 | 8.205 | 8.205 | 736 | +0.00(+0.00%) |
Aug 11, 2005 | 8.205 | 8.205 | 8.205 | 8.205 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 8.205 | 8.205 | 8.205 | 8.205 | 609 | -0.08(-0.98%) |
Aug 09, 2005 | 8.286 | 8.286 | 8.286 | 8.286 | 1,227 | +0.00(+0.00%) |
Aug 08, 2005 | 8.286 | 8.286 | 8.286 | 8.286 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 8.286 | 8.286 | 8.286 | 8.286 | 331 | +0.14(+1.75%) |
Aug 04, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 8.164 | 8.245 | 8.144 | 8.144 | 30,114 | +0.00(+0.00%) |
Aug 02, 2005 | 8.408 | 8.408 | 8.144 | 8.144 | 6,996 | -0.41(-4.76%) |
Aug 01, 2005 | 8.347 | 8.551 | 8.347 | 8.551 | 982 | +0.20(+2.44%) |
Jul 29, 2005 | 8.347 | 8.347 | 8.347 | 8.347 | 491 | -0.20(-2.38%) |
Jul 28, 2005 | 8.551 | 8.551 | 8.551 | 8.551 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 8.551 | 8.714 | 8.551 | 8.551 | 8,048 | +0.20(+2.44%) |
Jul 26, 2005 | 8.449 | 8.449 | 8.347 | 8.347 | 970 | -0.20(-2.38%) |
Jul 25, 2005 | 8.449 | 8.551 | 8.449 | 8.551 | 2,460 | +0.20(+2.44%) |
Jul 22, 2005 | 8.123 | 8.449 | 8.123 | 8.347 | 8,826 | +0.20(+2.50%) |
Jul 21, 2005 | 8.144 | 8.144 | 8.042 | 8.144 | 8,595 | +0.04(+0.50%) |
Jul 20, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 8.103 | 8.103 | 8.103 | 8.103 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 8.042 | 8.144 | 8.042 | 8.103 | 5,648 | -0.02(-0.25%) |
Jul 15, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 943 | +0.00(+0.00%) |
Jul 14, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 8.123 | 8.123 | 8.123 | 8.123 | 2,701 | -0.04(-0.50%) |
Jul 11, 2005 | 8.144 | 8.164 | 8.042 | 8.164 | 12,092 | +0.02(+0.25%) |
Jul 08, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 1,399 | +0.00(+0.00%) |
Jul 07, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 7.940 | 8.144 | 7.940 | 8.144 | 4,420 | +0.26(+3.36%) |
Jul 05, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 736 | +0.00(+0.00%) |
Jun 30, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 7.879 | 7.879 | 7.879 | 7.879 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 7.940 | 8.042 | 7.879 | 7.879 | 17,166 | -0.06(-0.77%) |
Jun 21, 2005 | 7.838 | 7.940 | 7.838 | 7.940 | 22,103 | +0.20(+2.63%) |
Jun 20, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 1,227 | +0.00(+0.00%) |
Jun 17, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 2,455 | +0.12(+1.60%) |
Jun 16, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 2,455 | -0.08(-1.06%) |
Jun 10, 2005 | 7.696 | 7.696 | 7.696 | 7.696 | 982 | +0.12(+1.61%) |
Jun 09, 2005 | 7.736 | 7.736 | 7.574 | 7.574 | 9,578 | -0.04(-0.53%) |
Jun 08, 2005 | 7.614 | 7.614 | 7.614 | 7.614 | 736 | -0.02(-0.27%) |
Jun 07, 2005 | 7.696 | 7.696 | 7.635 | 7.635 | 5,353 | -0.06(-0.81%) |
Jun 06, 2005 | 7.736 | 7.736 | 7.697 | 7.697 | 18,832 | +0.02(+0.28%) |
Jun 03, 2005 | 7.675 | 7.675 | 7.675 | 7.675 | 2,252 | -0.16(-2.08%) |
Jun 02, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
May 31, 2005 | 7.635 | 7.838 | 7.635 | 7.838 | 2,210 | +0.10(+1.32%) |
May 27, 2005 | 7.736 | 7.736 | 7.635 | 7.736 | 7,122 | -0.10(-1.30%) |
May 26, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
May 25, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 626 | +0.16(+2.12%) |
May 24, 2005 | 7.675 | 7.675 | 7.675 | 7.675 | 736 | -0.06(-0.79%) |
May 23, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.06(+0.80%) |
May 20, 2005 | 7.736 | 7.736 | 7.675 | 7.675 | 7,674 | -0.07(-0.89%) |
May 19, 2005 | 8.042 | 8.042 | 7.745 | 7.745 | 15,963 | +0.07(+0.93%) |
May 17, 2005 | 7.736 | 7.736 | 7.673 | 7.673 | 17,171 | +0.04(+0.50%) |
May 16, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 1,736 | +0.10(+1.35%) |
May 13, 2005 | 7.533 | 7.533 | 7.533 | 7.533 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.533 | 7.533 | 7.533 | 7.533 | 2,947 | +0.00(+0.00%) |
May 11, 2005 | 7.533 | 7.533 | 7.533 | 7.533 | 0 | +0.00(+0.00%) |
May 10, 2005 | 7.533 | 7.533 | 7.533 | 7.533 | 0 | +0.00(+0.00%) |
May 09, 2005 | 7.736 | 7.736 | 7.533 | 7.533 | 2,947 | -0.24(-3.14%) |
May 06, 2005 | 7.635 | 7.777 | 7.635 | 7.777 | 2,168 | +0.00(+0.00%) |
May 05, 2005 | 7.838 | 7.838 | 7.777 | 7.777 | 3,399 | -0.06(-0.78%) |
May 04, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 0 | +0.00(+0.00%) |
May 03, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 697 | -0.10(-1.28%) |
May 02, 2005 | 7.838 | 7.940 | 7.838 | 7.940 | 1,473 | +0.16(+2.09%) |
Apr 29, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 7.736 | 7.838 | 7.736 | 7.777 | 16,209 | +0.24(+3.24%) |
Apr 27, 2005 | 7.329 | 7.533 | 7.329 | 7.533 | 8,163 | +0.10(+1.37%) |
Apr 26, 2005 | 7.451 | 7.635 | 7.431 | 7.431 | 11,334 | +0.00(+0.00%) |
Apr 25, 2005 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.370 | 7.431 | 7.370 | 7.431 | 13,939 | +0.06(+0.83%) |
Apr 20, 2005 | 7.431 | 7.431 | 7.370 | 7.370 | 5,280 | -0.04(-0.55%) |
Apr 19, 2005 | 7.329 | 7.431 | 7.329 | 7.411 | 3,683 | +0.14(+1.99%) |
Apr 18, 2005 | 7.126 | 7.266 | 7.126 | 7.266 | 4,248 | +0.14(+1.97%) |
Apr 15, 2005 | 7.431 | 7.431 | 7.126 | 7.126 | 1,178 | -0.31(-4.11%) |
Apr 14, 2005 | 7.431 | 7.431 | 7.126 | 7.431 | 8,104 | -0.20(-2.67%) |
Apr 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.350 | 7.635 | 7.350 | 7.635 | 2,188 | +0.20(+2.68%) |
Apr 11, 2005 | 7.431 | 7.435 | 7.431 | 7.435 | 2,455 | -0.20(-2.61%) |
Apr 08, 2005 | 7.859 | 7.859 | 7.635 | 7.635 | 1,227 | -0.10(-1.32%) |
Apr 07, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 2,947 | +0.00(+0.00%) |
Apr 05, 2005 | 7.859 | 7.859 | 7.736 | 7.736 | 2,947 | -0.26(-3.31%) |
Apr 04, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 7.997 | 8.001 | 7.997 | 8.001 | 884 | +0.00(+0.00%) |
Mar 31, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 7.981 | 8.001 | 7.981 | 8.001 | 1,473 | +0.00(+0.00%) |
Mar 29, 2005 | 8.042 | 8.042 | 8.001 | 8.001 | 2,379 | -0.04(-0.51%) |
Mar 28, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 338 | +0.00(+0.00%) |
Mar 24, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 368 | +0.00(+0.00%) |
Mar 23, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 1,350 | +0.00(+0.00%) |
Mar 22, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 491 | +0.00(+0.00%) |
Mar 18, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 2,455 | -0.10(-1.25%) |
Mar 14, 2005 | 8.144 | 8.144 | 8.042 | 8.144 | 4,175 | +0.18(+2.30%) |
Mar 11, 2005 | 8.042 | 8.042 | 7.960 | 7.960 | 6,952 | -0.08(-1.01%) |
Mar 10, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 817 | +0.00(+0.00%) |
Mar 09, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 8.547 | 8.551 | 8.042 | 8.042 | 2,291 | +0.00(+0.00%) |
Mar 04, 2005 | 8.347 | 8.347 | 8.042 | 8.042 | 1,657 | +0.10(+1.28%) |
Mar 03, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 613 | +0.00(+0.00%) |
Mar 02, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 17,726 | -0.20(-2.50%) |
Feb 23, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 491 | -0.20(-2.44%) |
Feb 22, 2005 | 8.343 | 8.347 | 8.343 | 8.347 | 491 | +0.00(+0.00%) |
Feb 18, 2005 | 8.347 | 8.347 | 8.347 | 8.347 | 245 | +0.51(+6.49%) |
Feb 17, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 262 | -0.10(-1.28%) |
Feb 16, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.838 | 8.449 | 7.838 | 7.940 | 6,716 | +0.10(+1.30%) |
Feb 02, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 3,069 | -0.31(-3.75%) |
Feb 01, 2005 | 8.144 | 8.144 | 7.736 | 8.144 | 2,210 | +0.00(+0.00%) |
Jan 31, 2005 | 8.144 | 8.388 | 8.144 | 8.144 | 5,403 | +0.51(+6.67%) |
Jan 28, 2005 | 7.981 | 7.981 | 7.635 | 7.635 | 1,227 | -0.35(-4.34%) |
Jan 27, 2005 | 7.777 | 7.981 | 7.777 | 7.981 | 1,719 | +0.20(+2.62%) |
Jan 26, 2005 | 7.635 | 7.777 | 7.635 | 7.777 | 1,289 | +0.14(+1.87%) |
Jan 25, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 491 | -0.14(-1.83%) |
Jan 24, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 245 | +0.04(+0.53%) |
Jan 21, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 7.777 | 7.777 | 7.736 | 7.736 | 2,701 | +0.14(+1.88%) |
Jan 19, 2005 | 7.594 | 7.594 | 7.594 | 7.594 | 306 | -0.04(-0.53%) |
Jan 18, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 1,534 | +0.00(+0.00%) |
Jan 14, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 407 | +0.00(+0.00%) |
Jan 07, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 7.635 | 7.736 | 7.635 | 7.635 | 2,640 | -0.14(-1.83%) |
Jan 04, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 7.797 | 7.797 | 7.777 | 7.777 | 5,894 | -0.02(-0.26%) |
Dec 31, 2004 | 7.797 | 7.797 | 7.797 | 7.797 | 491 | +0.02(+0.26%) |
Dec 30, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 7.797 | 7.797 | 7.777 | 7.777 | 1,227 | +0.00(+0.00%) |
Dec 28, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.736 | 7.777 | 7.736 | 7.777 | 7,613 | +0.04(+0.53%) |
Dec 23, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.00(+0.00%) |
Dec 22, 2004 | 7.736 | 7.740 | 7.736 | 7.736 | 4,666 | +0.00(+0.00%) |
Dec 21, 2004 | 7.789 | 7.797 | 7.736 | 7.736 | 12,770 | -0.41(-5.00%) |
Dec 20, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 7.940 | 8.144 | 7.940 | 8.144 | 1,227 | +0.41(+5.26%) |
Dec 16, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.10(+1.33%) |
Dec 13, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 2,701 | -0.25(-3.23%) |
Dec 10, 2004 | 7.889 | 7.889 | 7.889 | 7.889 | 2,947 | +0.25(+3.33%) |
Dec 09, 2004 | 8.144 | 8.144 | 7.537 | 7.635 | 3,192 | -0.51(-6.25%) |
Dec 08, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 491 | +0.71(+9.59%) |
Dec 06, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |