Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.397 | 8.397 | 8.397 | 8.397 | 291 | -0.03(-0.30%) |
Mar 30, 2005 | 8.830 | 8.830 | 8.422 | 8.422 | 1,409 | -0.11(-1.26%) |
Mar 29, 2005 | 8.538 | 8.538 | 8.529 | 8.529 | 485 | -0.30(-3.36%) |
Mar 28, 2005 | 8.270 | 8.826 | 8.270 | 8.826 | 2,425 | +0.48(+5.72%) |
Mar 24, 2005 | 8.348 | 8.348 | 8.348 | 8.348 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 8.348 | 8.348 | 8.348 | 8.348 | 485 | +0.04(+0.50%) |
Mar 22, 2005 | 8.307 | 8.307 | 8.307 | 8.307 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.307 | 8.307 | 8.245 | 8.307 | 1,212 | -0.11(-1.31%) |
Mar 18, 2005 | 8.657 | 8.657 | 8.417 | 8.417 | 2,425 | -0.43(-4.81%) |
Mar 17, 2005 | 8.843 | 8.843 | 8.843 | 8.843 | 4,851 | +0.19(+2.14%) |
Mar 16, 2005 | 8.575 | 8.657 | 8.575 | 8.657 | 970 | +0.01(+0.14%) |
Mar 15, 2005 | 8.513 | 8.843 | 8.513 | 8.645 | 6,549 | -0.20(-2.23%) |
Mar 14, 2005 | 8.657 | 8.843 | 8.657 | 8.843 | 4,912 | +0.33(+3.92%) |
Mar 11, 2005 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 8.571 | 8.657 | 8.509 | 8.509 | 6,348 | -0.15(-1.71%) |
Mar 08, 2005 | 8.393 | 8.657 | 8.340 | 8.657 | 2,668 | +0.24(+2.84%) |
Mar 07, 2005 | 8.579 | 8.600 | 8.249 | 8.418 | 17,950 | +0.05(+0.54%) |
Mar 04, 2005 | 8.439 | 8.542 | 8.352 | 8.373 | 4,851 | -0.07(-0.88%) |
Mar 03, 2005 | 8.600 | 8.657 | 8.447 | 8.447 | 1,455 | +0.06(+0.69%) |
Mar 02, 2005 | 8.451 | 8.451 | 8.389 | 8.389 | 1,455 | -0.07(-0.88%) |
Mar 01, 2005 | 8.245 | 8.611 | 7.705 | 8.464 | 16,577 | +0.38(+4.74%) |
Feb 28, 2005 | 7.899 | 8.237 | 7.899 | 8.080 | 12,732 | +0.22(+2.83%) |
Feb 25, 2005 | 7.730 | 7.940 | 7.721 | 7.857 | 11,885 | +0.13(+1.65%) |
Feb 24, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 7.750 | 7.750 | 7.730 | 7.730 | 2,425 | -0.02(-0.27%) |
Feb 17, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 242 | -0.08(-1.05%) |
Feb 16, 2005 | 8.035 | 8.035 | 7.833 | 7.833 | 3,197 | +0.10(+1.28%) |
Feb 15, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 485 | -0.09(-1.16%) |
Feb 14, 2005 | 7.730 | 7.825 | 7.730 | 7.825 | 2,668 | +0.09(+1.22%) |
Feb 11, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 7.754 | 8.034 | 7.730 | 7.730 | 3,643 | -0.02(-0.27%) |
Feb 09, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 242 | -0.08(-1.05%) |
Feb 07, 2005 | 7.829 | 7.833 | 7.829 | 7.833 | 4,050 | +0.16(+2.15%) |
Feb 04, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 242 | -0.16(-2.10%) |
Feb 02, 2005 | 7.829 | 7.833 | 7.829 | 7.833 | 487 | +0.21(+2.70%) |
Feb 01, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 9,137 | +0.00(+0.01%) |
Jan 28, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 7.524 | 7.626 | 7.524 | 7.626 | 703 | -0.00(-0.01%) |
Jan 25, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 485 | -0.25(-3.16%) |
Jan 24, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.449 | 7.875 | 7.449 | 7.875 | 1,419 | +0.35(+4.67%) |
Jan 20, 2005 | 7.627 | 8.043 | 7.524 | 7.524 | 5,579 | -0.21(-2.72%) |
Jan 19, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 4,608 | +0.00(+0.00%) |
Jan 14, 2005 | 8.109 | 8.109 | 7.730 | 7.734 | 5,317 | -0.00(-0.01%) |
Jan 13, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 242 | +0.00(+0.01%) |
Jan 12, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 3,849 | -0.01(-0.11%) |
Jan 11, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 242 | -0.00(-0.01%) |
Jan 10, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 247 | +0.00(+0.01%) |
Jan 07, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 346 | +0.01(+0.11%) |
Jan 05, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 2,910 | -0.03(-0.39%) |
Jan 04, 2005 | 7.764 | 7.764 | 7.764 | 7.764 | 848 | -0.26(-3.20%) |
Jan 03, 2005 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 242 | -0.02(-0.23%) |
Dec 29, 2004 | 8.039 | 8.039 | 8.039 | 8.039 | 1,212 | +0.31(+4.00%) |
Dec 28, 2004 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.833 | 7.833 | 7.730 | 7.730 | 3,881 | -0.47(-5.78%) |
Dec 23, 2004 | 7.874 | 8.229 | 7.874 | 8.204 | 2,183 | +0.37(+4.74%) |
Dec 22, 2004 | 7.915 | 8.245 | 7.833 | 7.833 | 1,455 | -0.42(-5.05%) |
Dec 21, 2004 | 8.249 | 8.249 | 8.249 | 8.249 | 3,153 | +0.51(+6.55%) |
Dec 20, 2004 | 7.734 | 7.742 | 7.734 | 7.742 | 970 | -0.25(-3.15%) |
Dec 17, 2004 | 7.792 | 7.994 | 7.792 | 7.994 | 4,123 | +0.51(+6.83%) |
Dec 16, 2004 | 8.245 | 8.245 | 7.474 | 7.482 | 18,677 | -0.40(-5.12%) |
Dec 15, 2004 | 8.327 | 8.327 | 7.886 | 7.886 | 727 | -0.19(-2.30%) |
Dec 14, 2004 | 7.936 | 8.072 | 7.886 | 8.072 | 3,153 | +0.23(+2.94%) |
Dec 13, 2004 | 8.039 | 8.039 | 7.837 | 7.841 | 8,732 | -0.29(-3.60%) |
Dec 10, 2004 | 8.657 | 8.657 | 8.134 | 8.134 | 485 | -0.12(-1.45%) |
Dec 09, 2004 | 8.451 | 8.451 | 8.253 | 8.253 | 4,851 | +0.11(+1.37%) |
Dec 08, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 1,455 | -0.04(-0.45%) |
Dec 07, 2004 | 8.130 | 8.286 | 8.130 | 8.179 | 7,034 | -0.02(-0.30%) |
Dec 06, 2004 | 8.142 | 8.204 | 8.142 | 8.204 | 5,093 | -0.08(-1.00%) |
Dec 03, 2004 | 8.142 | 8.286 | 8.142 | 8.286 | 6,791 | +0.14(+1.77%) |
Dec 02, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 8.286 | 8.286 | 8.142 | 8.142 | 3,395 | -0.10(-1.25%) |
Nov 30, 2004 | 8.142 | 8.492 | 8.142 | 8.245 | 3,638 | -0.20(-2.39%) |
Nov 29, 2004 | 8.142 | 8.447 | 8.142 | 8.447 | 2,668 | -0.20(-2.34%) |
Nov 26, 2004 | 8.649 | 8.649 | 8.649 | 8.649 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 8.649 | 8.649 | 8.649 | 8.649 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 8.645 | 8.649 | 8.645 | 8.649 | 727 | +0.12(+1.40%) |
Nov 22, 2004 | 8.529 | 8.529 | 8.521 | 8.529 | 2,425 | -0.00(-0.04%) |
Nov 19, 2004 | 8.533 | 8.533 | 8.533 | 8.533 | 242 | -0.01(-0.15%) |
Nov 18, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 8.245 | 8.558 | 8.245 | 8.546 | 1,212 | +0.40(+4.96%) |
Nov 15, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 2,183 | +0.00(+0.00%) |
Nov 12, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 8.595 | 8.595 | 8.142 | 8.142 | 12,128 | -0.02(-0.25%) |
Nov 05, 2004 | 8.245 | 8.558 | 8.055 | 8.163 | 1,455 | -0.08(-1.00%) |
Nov 04, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 8.245 | 8.285 | 8.245 | 8.245 | 2,910 | +0.00(+0.00%) |
Oct 29, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 242 | -0.15(-1.82%) |
Oct 28, 2004 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 8.451 | 8.451 | 8.398 | 8.398 | 970 | -0.26(-3.00%) |
Oct 25, 2004 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 8.398 | 8.859 | 8.398 | 8.657 | 1,455 | +0.26(+3.09%) |
Oct 21, 2004 | 8.637 | 8.637 | 8.398 | 8.398 | 3,395 | -0.26(-3.00%) |
Oct 20, 2004 | 8.983 | 8.987 | 8.538 | 8.657 | 15,039 | -0.21(-2.33%) |
Oct 19, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 727 | +0.00(+0.00%) |
Oct 14, 2004 | 8.962 | 8.962 | 8.863 | 8.863 | 727 | -0.10(-1.10%) |
Oct 13, 2004 | 8.966 | 8.966 | 8.962 | 8.962 | 970 | -0.02(-0.28%) |
Oct 12, 2004 | 9.222 | 9.222 | 8.987 | 8.987 | 1,455 | -0.41(-4.39%) |
Oct 11, 2004 | 9.222 | 9.482 | 9.222 | 9.399 | 1,697 | +0.07(+0.75%) |
Oct 08, 2004 | 9.329 | 9.329 | 9.329 | 9.329 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 9.317 | 9.329 | 9.317 | 9.329 | 3,638 | -0.15(-1.61%) |
Oct 06, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 970 | +0.16(+1.77%) |
Oct 01, 2004 | 9.317 | 9.317 | 9.317 | 9.317 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 9.234 | 9.317 | 9.234 | 9.317 | 727 | +0.04(+0.40%) |
Sep 29, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 242 | -0.20(-2.13%) |
Sep 28, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 1,697 | +0.00(+0.00%) |
Sep 23, 2004 | 9.305 | 9.482 | 9.305 | 9.482 | 1,455 | +0.30(+3.28%) |
Sep 22, 2004 | 9.181 | 9.181 | 9.181 | 9.181 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 9.181 | 9.181 | 9.181 | 9.181 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 9.180 | 9.181 | 9.180 | 9.181 | 970 | +0.43(+4.90%) |
Sep 17, 2004 | 9.234 | 9.482 | 8.752 | 8.752 | 8,489 | -0.40(-4.41%) |
Sep 16, 2004 | 9.156 | 9.156 | 9.156 | 9.156 | 970 | +0.83(+9.95%) |
Sep 15, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 242 | -0.40(-4.53%) |
Sep 10, 2004 | 8.723 | 8.723 | 8.723 | 8.723 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.455 | 8.723 | 8.455 | 8.723 | 1,940 | +0.27(+3.22%) |
Sep 08, 2004 | 8.451 | 8.451 | 8.451 | 8.451 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 8.731 | 8.731 | 8.451 | 8.451 | 2,910 | -0.00(-0.00%) |
Sep 03, 2004 | 8.452 | 8.452 | 8.452 | 8.452 | 242 | +0.21(+2.51%) |
Sep 02, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 2,910 | -0.21(-2.44%) |
Aug 27, 2004 | 8.451 | 8.451 | 8.451 | 8.451 | 242 | +0.06(+0.71%) |
Aug 26, 2004 | 8.863 | 8.863 | 8.158 | 8.391 | 8,732 | -0.68(-7.48%) |
Aug 25, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 242 | +0.00(+0.00%) |
Aug 18, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 9.070 | 9.074 | 8.872 | 9.070 | 7,034 | -0.21(-2.22%) |
Aug 16, 2004 | 9.276 | 9.276 | 9.276 | 9.276 | 5,579 | -0.03(-0.31%) |
Aug 13, 2004 | 9.305 | 9.305 | 9.305 | 9.305 | 242 | -0.18(-1.87%) |
Aug 12, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 1,697 | +0.21(+2.22%) |
Aug 11, 2004 | 9.276 | 9.276 | 9.276 | 9.276 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 9.317 | 9.317 | 9.267 | 9.276 | 10,187 | +0.00(+0.00%) |
Aug 09, 2004 | 9.276 | 9.276 | 9.276 | 9.276 | 242 | -0.00(-0.00%) |
Aug 06, 2004 | 9.276 | 9.276 | 9.276 | 9.276 | 242 | -0.03(-0.31%) |
Aug 05, 2004 | 9.276 | 9.688 | 9.276 | 9.305 | 3,395 | -0.38(-3.96%) |
Aug 04, 2004 | 9.486 | 9.688 | 9.486 | 9.688 | 727 | +0.40(+4.31%) |
Aug 03, 2004 | 9.482 | 9.676 | 9.288 | 9.288 | 1,455 | -0.19(-2.04%) |
Aug 02, 2004 | 9.490 | 9.490 | 9.276 | 9.482 | 2,425 | -0.40(-4.01%) |
Jul 30, 2004 | 9.688 | 9.878 | 9.688 | 9.878 | 1,940 | +0.23(+2.39%) |
Jul 29, 2004 | 9.647 | 9.647 | 9.647 | 9.647 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 9.647 | 9.647 | 9.647 | 9.647 | 242 | +0.25(+2.64%) |
Jul 27, 2004 | 9.399 | 9.399 | 9.399 | 9.399 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 9.399 | 9.399 | 9.399 | 9.399 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 9.688 | 9.688 | 9.276 | 9.399 | 4,366 | -0.08(-0.83%) |
Jul 22, 2004 | 9.478 | 9.478 | 9.478 | 9.478 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 9.478 | 9.478 | 9.478 | 9.478 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 9.478 | 9.478 | 9.478 | 9.478 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 9.383 | 9.482 | 9.383 | 9.478 | 727 | +0.09(+0.97%) |
Jul 16, 2004 | 9.276 | 9.403 | 9.276 | 9.387 | 2,910 | +0.21(+2.33%) |
Jul 15, 2004 | 9.276 | 9.276 | 9.173 | 9.173 | 1,455 | -0.30(-3.18%) |
Jul 14, 2004 | 9.556 | 9.556 | 9.276 | 9.474 | 8,489 | +0.15(+1.59%) |
Jul 13, 2004 | 9.275 | 9.325 | 9.181 | 9.325 | 6,064 | +0.50(+5.70%) |
Jul 12, 2004 | 8.822 | 8.822 | 8.822 | 8.822 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.822 | 8.822 | 8.822 | 8.822 | 485 | +0.04(+0.42%) |
Jul 08, 2004 | 8.785 | 8.785 | 8.785 | 8.785 | 242 | -0.38(-4.19%) |
Jul 07, 2004 | 9.169 | 9.169 | 9.169 | 9.169 | 242 | -0.11(-1.15%) |
Jul 06, 2004 | 9.379 | 9.482 | 9.276 | 9.276 | 2,910 | -0.07(-0.79%) |
Jul 02, 2004 | 9.061 | 9.350 | 9.016 | 9.350 | 4,123 | +0.62(+7.13%) |
Jul 01, 2004 | 8.649 | 9.070 | 8.649 | 8.727 | 3,881 | +0.02(+0.28%) |
Jun 30, 2004 | 8.657 | 8.748 | 8.657 | 8.703 | 6,064 | +0.25(+2.93%) |
Jun 29, 2004 | 8.455 | 8.455 | 8.455 | 8.455 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 8.410 | 8.455 | 8.402 | 8.455 | 1,212 | -0.40(-4.47%) |
Jun 25, 2004 | 8.851 | 8.851 | 8.851 | 8.851 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 8.851 | 8.851 | 8.851 | 8.851 | 485 | +0.00(+0.00%) |
Jun 23, 2004 | 8.851 | 8.851 | 8.851 | 8.851 | 485 | +0.42(+4.98%) |
Jun 22, 2004 | 8.431 | 8.431 | 8.431 | 8.431 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 8.410 | 8.431 | 8.410 | 8.431 | 2,668 | -0.23(-2.67%) |
Jun 18, 2004 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.661 | 8.661 | 8.661 | 8.661 | 15,531 | +0.00(+0.00%) |
Jun 15, 2004 | 8.744 | 8.748 | 8.661 | 8.661 | 15,524 | -0.18(-2.01%) |
Jun 14, 2004 | 8.681 | 8.839 | 8.681 | 8.839 | 2,183 | +0.21(+2.39%) |
Jun 10, 2004 | 8.633 | 8.633 | 8.633 | 8.633 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.644 | 8.644 | 8.624 | 8.633 | 2,425 | +0.02(+0.19%) |
Jun 08, 2004 | 8.616 | 8.616 | 8.616 | 8.616 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 8.616 | 8.616 | 8.616 | 8.616 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.616 | 8.616 | 8.616 | 8.616 | 242 | +0.21(+2.45%) |
Jun 03, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 1,212 | -0.23(-2.67%) |
Jun 01, 2004 | 8.641 | 8.641 | 8.641 | 8.641 | 0 | +0.00(+0.00%) |
May 28, 2004 | 8.740 | 8.740 | 8.641 | 8.641 | 727 | +0.23(+2.75%) |
May 27, 2004 | 8.455 | 8.505 | 8.410 | 8.410 | 11,643 | -0.24(-2.81%) |
May 26, 2004 | 8.653 | 8.950 | 8.653 | 8.653 | 5,821 | -0.00(-0.05%) |
May 25, 2004 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.00(+0.00%) |
May 24, 2004 | 8.657 | 8.670 | 8.657 | 8.657 | 2,910 | -0.30(-3.31%) |
May 21, 2004 | 8.760 | 8.954 | 8.760 | 8.954 | 5,336 | +0.17(+1.97%) |
May 20, 2004 | 8.781 | 8.781 | 8.781 | 8.781 | 242 | -0.08(-0.88%) |
May 19, 2004 | 8.859 | 8.859 | 8.859 | 8.859 | 242 | -0.00(-0.05%) |
May 18, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
May 17, 2004 | 9.070 | 9.070 | 8.863 | 8.863 | 2,668 | -0.25(-2.71%) |
May 14, 2004 | 9.111 | 9.111 | 9.111 | 9.111 | 485 | -0.37(-3.91%) |
May 13, 2004 | 9.070 | 9.482 | 9.070 | 9.482 | 727 | +0.41(+4.55%) |
May 12, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 1,212 | -0.37(-3.89%) |
May 11, 2004 | 9.437 | 9.437 | 9.437 | 9.437 | 0 | +0.00(+0.00%) |
May 10, 2004 | 9.437 | 9.437 | 9.437 | 9.437 | 0 | +0.00(+0.00%) |
May 07, 2004 | 9.437 | 9.437 | 9.437 | 9.437 | 242 | +0.16(+1.76%) |
May 06, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
May 05, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
May 04, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
May 03, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 242 | +0.20(+2.25%) |
Apr 28, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 9.482 | 9.482 | 9.070 | 9.070 | 727 | -0.00(-0.04%) |
Apr 26, 2004 | 9.074 | 9.074 | 9.074 | 9.074 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.074 | 9.074 | 9.074 | 9.074 | 242 | -0.00(-0.05%) |
Apr 22, 2004 | 9.078 | 9.078 | 9.078 | 9.078 | 242 | -0.58(-5.98%) |
Apr 21, 2004 | 9.655 | 9.655 | 9.655 | 9.655 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 9.655 | 9.655 | 9.655 | 9.655 | 485 | +0.59(+6.45%) |
Apr 19, 2004 | 9.074 | 9.074 | 9.070 | 9.070 | 1,455 | -0.05(-0.50%) |
Apr 16, 2004 | 9.593 | 9.593 | 9.115 | 9.115 | 2,425 | -0.28(-3.03%) |
Apr 15, 2004 | 9.490 | 9.490 | 9.399 | 9.399 | 1,212 | -0.21(-2.15%) |
Apr 14, 2004 | 9.684 | 9.684 | 9.605 | 9.605 | 970 | -0.09(-0.94%) |
Apr 13, 2004 | 9.890 | 9.890 | 9.696 | 9.696 | 485 | +0.03(+0.30%) |
Apr 12, 2004 | 10.10 | 10.10 | 9.667 | 9.667 | 6,306 | -0.14(-1.47%) |
Apr 08, 2004 | 9.906 | 9.997 | 9.812 | 9.812 | 186,779 | +0.24(+2.49%) |
Apr 07, 2004 | 9.573 | 9.573 | 9.573 | 9.573 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 10.41 | 10.41 | 9.573 | 9.573 | 727 | -1.15(-10.68%) |
Apr 05, 2004 | 10.15 | 10.72 | 10.15 | 10.72 | 1,697 | +0.74(+7.44%) |
Apr 02, 2004 | 9.601 | 9.976 | 9.601 | 9.976 | 1,212 | -0.69(-6.46%) |