Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.885 | 8.961 | 8.885 | 8.961 | 1,628 | +0.03(+0.28%) |
Apr 28, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 8.936 | 8.936 | 8.936 | 8.936 | 4,966 | +0.00(+0.00%) |
Apr 25, 2005 | 8.608 | 8.936 | 8.608 | 8.936 | 8,847 | -0.13(-1.39%) |
Apr 22, 2005 | 9.062 | 9.062 | 9.062 | 9.062 | 198 | +0.20(+2.27%) |
Apr 21, 2005 | 8.739 | 8.936 | 8.739 | 8.860 | 3,182 | +0.04(+0.46%) |
Apr 20, 2005 | 8.820 | 8.820 | 8.820 | 8.820 | 397 | -0.25(-2.72%) |
Apr 19, 2005 | 9.067 | 9.067 | 9.067 | 9.067 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.067 | 9.067 | 9.067 | 9.067 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 9.147 | 9.147 | 9.067 | 9.067 | 1,193 | -0.25(-2.65%) |
Apr 14, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 198 | +0.03(+0.33%) |
Apr 13, 2005 | 9.283 | 9.283 | 9.283 | 9.283 | 834 | +0.06(+0.66%) |
Apr 12, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.228 | 9.228 | 9.223 | 9.223 | 792 | -0.01(-0.05%) |
Apr 08, 2005 | 9.228 | 9.228 | 9.228 | 9.228 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 9.233 | 9.233 | 9.062 | 9.228 | 8,243 | -0.01(-0.11%) |
Apr 06, 2005 | 9.555 | 9.555 | 9.238 | 9.238 | 993 | -0.26(-2.76%) |
Apr 05, 2005 | 9.338 | 9.500 | 9.338 | 9.500 | 1,191 | +0.29(+3.11%) |
Apr 04, 2005 | 9.112 | 9.217 | 9.112 | 9.213 | 1,001 | -0.10(-1.08%) |
Apr 01, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 198 | +0.00(+0.00%) |
Mar 31, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 248 | +0.03(+0.33%) |
Mar 29, 2005 | 9.283 | 9.283 | 9.283 | 9.283 | 198 | +0.20(+2.22%) |
Mar 28, 2005 | 9.082 | 9.082 | 9.082 | 9.082 | 399 | -0.28(-3.01%) |
Mar 24, 2005 | 9.364 | 9.364 | 9.364 | 9.364 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 9.253 | 9.439 | 9.127 | 9.364 | 4,499 | -0.30(-3.12%) |
Mar 22, 2005 | 9.454 | 9.666 | 9.449 | 9.666 | 2,095 | -0.24(-2.39%) |
Mar 21, 2005 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 9.902 | 9.902 | 9.902 | 9.902 | 198 | +0.29(+2.98%) |
Mar 17, 2005 | 9.676 | 9.676 | 9.550 | 9.615 | 1,827 | -0.26(-2.65%) |
Mar 16, 2005 | 9.882 | 9.882 | 9.877 | 9.877 | 397 | -0.19(-1.85%) |
Mar 15, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 9.958 | 10.06 | 9.922 | 10.06 | 6,177 | -0.06(-0.62%) |
Mar 11, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 347 | -0.16(-1.57%) |
Mar 10, 2005 | 10.14 | 10.29 | 10.09 | 10.29 | 2,582 | +0.16(+1.57%) |
Mar 09, 2005 | 9.978 | 10.38 | 9.978 | 10.13 | 3,575 | +0.12(+1.21%) |
Mar 08, 2005 | 10.16 | 10.47 | 10.01 | 10.01 | 8,342 | -0.27(-2.64%) |
Mar 07, 2005 | 10.45 | 10.52 | 10.28 | 10.28 | 5,311 | -0.01(-0.10%) |
Mar 04, 2005 | 9.963 | 10.32 | 9.963 | 10.29 | 19,965 | +0.26(+2.56%) |
Mar 03, 2005 | 10.01 | 10.11 | 9.933 | 10.03 | 7,754 | +0.30(+3.10%) |
Mar 02, 2005 | 9.661 | 9.912 | 9.595 | 9.731 | 5,885 | +0.16(+1.68%) |
Mar 01, 2005 | 9.570 | 9.580 | 9.570 | 9.570 | 2,185 | +0.20(+2.09%) |
Feb 28, 2005 | 8.835 | 9.590 | 8.835 | 9.374 | 15,156 | +0.44(+4.90%) |
Feb 25, 2005 | 8.931 | 9.052 | 8.820 | 8.936 | 2,979 | +0.16(+1.84%) |
Feb 24, 2005 | 8.634 | 8.900 | 8.634 | 8.775 | 3,712 | +0.26(+3.01%) |
Feb 23, 2005 | 8.518 | 8.518 | 8.518 | 8.518 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 8.558 | 8.558 | 8.518 | 8.518 | 2,880 | -0.29(-3.31%) |
Feb 18, 2005 | 8.810 | 8.810 | 8.810 | 8.810 | 198 | -0.01(-0.11%) |
Feb 17, 2005 | 8.825 | 8.825 | 8.820 | 8.820 | 595 | -0.13(-1.41%) |
Feb 16, 2005 | 8.951 | 8.951 | 8.946 | 8.946 | 794 | -0.03(-0.28%) |
Feb 15, 2005 | 9.429 | 9.429 | 8.971 | 8.971 | 1,191 | -0.47(-5.01%) |
Feb 14, 2005 | 9.197 | 9.459 | 9.117 | 9.444 | 4,767 | +0.48(+5.39%) |
Feb 11, 2005 | 8.961 | 8.961 | 8.961 | 8.961 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 8.961 | 8.961 | 8.961 | 8.961 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 9.238 | 9.238 | 8.951 | 8.961 | 2,780 | -0.28(-3.05%) |
Feb 08, 2005 | 9.389 | 9.389 | 9.157 | 9.243 | 8,958 | +0.07(+0.77%) |
Feb 07, 2005 | 9.298 | 9.384 | 9.162 | 9.172 | 3,774 | -0.39(-4.11%) |
Feb 04, 2005 | 9.565 | 9.565 | 9.565 | 9.565 | 993 | +0.10(+1.06%) |
Feb 03, 2005 | 9.464 | 9.464 | 9.464 | 9.464 | 198 | +0.15(+1.62%) |
Feb 02, 2005 | 9.298 | 9.313 | 9.298 | 9.313 | 2,914 | +0.27(+3.01%) |
Feb 01, 2005 | 8.810 | 9.077 | 8.810 | 9.041 | 22,152 | +0.23(+2.57%) |
Jan 31, 2005 | 8.815 | 8.815 | 8.815 | 8.815 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 8.815 | 8.815 | 8.815 | 8.815 | 397 | -0.03(-0.34%) |
Jan 27, 2005 | 8.845 | 8.845 | 8.845 | 8.845 | 595 | -0.46(-4.98%) |
Jan 26, 2005 | 9.187 | 9.308 | 9.187 | 9.308 | 595 | -0.11(-1.12%) |
Jan 25, 2005 | 9.414 | 9.414 | 9.414 | 9.414 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 9.776 | 9.776 | 9.409 | 9.414 | 3,807 | -0.22(-2.30%) |
Jan 21, 2005 | 9.585 | 9.635 | 9.585 | 9.635 | 993 | +0.12(+1.27%) |
Jan 20, 2005 | 9.691 | 9.691 | 9.515 | 9.515 | 5,041 | -0.15(-1.56%) |
Jan 19, 2005 | 9.565 | 9.666 | 9.384 | 9.666 | 2,864 | +0.20(+2.07%) |
Jan 18, 2005 | 9.268 | 9.469 | 9.268 | 9.469 | 6,398 | +0.65(+7.36%) |
Jan 14, 2005 | 8.890 | 8.890 | 8.810 | 8.820 | 2,582 | -0.07(-0.79%) |
Jan 13, 2005 | 8.890 | 8.890 | 8.890 | 8.890 | 2,185 | -0.02(-0.17%) |
Jan 12, 2005 | 9.011 | 9.011 | 8.906 | 8.906 | 1,769 | -0.18(-1.94%) |
Jan 11, 2005 | 9.449 | 9.449 | 9.052 | 9.082 | 4,370 | -0.28(-3.01%) |
Jan 10, 2005 | 9.661 | 9.661 | 9.167 | 9.364 | 12,991 | -0.28(-2.87%) |
Jan 07, 2005 | 9.338 | 9.676 | 9.338 | 9.641 | 16,099 | +0.29(+3.12%) |
Jan 06, 2005 | 9.072 | 9.530 | 9.072 | 9.349 | 25,871 | +0.48(+5.39%) |
Jan 05, 2005 | 9.112 | 9.112 | 8.870 | 8.870 | 2,405 | -0.24(-2.65%) |
Jan 04, 2005 | 9.439 | 9.439 | 9.112 | 9.112 | 18,570 | +0.09(+1.00%) |
Jan 03, 2005 | 9.162 | 9.313 | 9.021 | 9.021 | 20,112 | +0.46(+5.41%) |
Dec 31, 2004 | 8.337 | 8.780 | 8.337 | 8.558 | 3,376 | +0.22(+2.66%) |
Dec 30, 2004 | 8.181 | 8.427 | 8.181 | 8.337 | 3,972 | +0.03(+0.36%) |
Dec 29, 2004 | 8.306 | 8.503 | 8.306 | 8.306 | 5,164 | +0.60(+7.77%) |
Dec 28, 2004 | 7.370 | 7.717 | 7.370 | 7.707 | 2,780 | +0.46(+6.32%) |
Dec 27, 2004 | 7.249 | 7.249 | 7.249 | 7.249 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 7.149 | 7.249 | 7.149 | 7.249 | 3,178 | -0.30(-4.00%) |
Dec 22, 2004 | 7.551 | 7.702 | 7.426 | 7.551 | 3,376 | -0.13(-1.65%) |
Dec 21, 2004 | 7.788 | 7.788 | 7.678 | 7.678 | 1,191 | -0.11(-1.42%) |
Dec 20, 2004 | 7.788 | 7.803 | 7.788 | 7.788 | 993 | +0.02(+0.19%) |
Dec 17, 2004 | 7.773 | 7.773 | 7.773 | 7.773 | 993 | -0.36(-4.46%) |
Dec 16, 2004 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.753 | 8.135 | 7.753 | 8.135 | 6,952 | +0.23(+2.93%) |
Dec 14, 2004 | 7.904 | 7.904 | 7.904 | 7.904 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 7.798 | 7.904 | 7.773 | 7.904 | 1,390 | +0.00(+0.06%) |
Dec 10, 2004 | 7.899 | 7.899 | 7.899 | 7.899 | 198 | +0.01(+0.07%) |
Dec 09, 2004 | 8.176 | 8.176 | 7.894 | 7.894 | 1,191 | -0.39(-4.68%) |
Dec 08, 2004 | 8.563 | 8.563 | 8.281 | 8.281 | 1,390 | +0.00(+0.00%) |
Dec 07, 2004 | 8.296 | 8.357 | 8.256 | 8.281 | 5,363 | +0.31(+3.85%) |
Dec 06, 2004 | 7.662 | 7.974 | 7.662 | 7.974 | 4,966 | +0.17(+2.20%) |
Dec 03, 2004 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.803 | 7.803 | 7.803 | 7.803 | 993 | +0.22(+2.91%) |
Dec 01, 2004 | 7.602 | 7.602 | 7.582 | 7.582 | 1,390 | -0.05(-0.72%) |
Nov 30, 2004 | 7.607 | 7.702 | 7.607 | 7.637 | 1,191 | -0.13(-1.62%) |
Nov 29, 2004 | 7.808 | 7.808 | 7.763 | 7.763 | 3,376 | -0.05(-0.58%) |
Nov 26, 2004 | 8.150 | 8.150 | 7.798 | 7.808 | 2,780 | -0.47(-5.66%) |
Nov 24, 2004 | 8.206 | 8.306 | 8.176 | 8.276 | 2,383 | +0.03(+0.37%) |
Nov 23, 2004 | 8.246 | 8.432 | 8.246 | 8.246 | 5,363 | -0.26(-3.02%) |
Nov 22, 2004 | 8.528 | 8.528 | 8.407 | 8.503 | 794 | -0.03(-0.30%) |
Nov 19, 2004 | 8.528 | 8.528 | 8.528 | 8.528 | 198 | -0.32(-3.59%) |
Nov 18, 2004 | 8.362 | 8.855 | 8.362 | 8.845 | 2,780 | +0.30(+3.54%) |
Nov 17, 2004 | 8.357 | 8.543 | 8.357 | 8.543 | 4,171 | +0.29(+3.54%) |
Nov 16, 2004 | 8.216 | 8.629 | 8.216 | 8.251 | 1,589 | -0.11(-1.26%) |
Nov 15, 2004 | 7.929 | 8.357 | 7.863 | 8.357 | 5,363 | +0.10(+1.22%) |
Nov 12, 2004 | 8.664 | 8.664 | 8.120 | 8.256 | 4,171 | +0.14(+1.67%) |
Nov 11, 2004 | 7.929 | 8.160 | 7.929 | 8.120 | 2,780 | +0.20(+2.54%) |
Nov 10, 2004 | 7.919 | 7.919 | 7.919 | 7.919 | 198 | +0.15(+1.88%) |
Nov 09, 2004 | 7.823 | 7.823 | 7.773 | 7.773 | 1,191 | -0.28(-3.50%) |
Nov 08, 2004 | 8.055 | 8.055 | 8.055 | 8.055 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 7.894 | 8.055 | 7.894 | 8.055 | 794 | +0.16(+2.04%) |
Nov 04, 2004 | 8.004 | 8.004 | 7.788 | 7.894 | 2,185 | +0.11(+1.36%) |
Nov 03, 2004 | 7.707 | 8.055 | 7.707 | 7.788 | 1,787 | +0.23(+3.06%) |
Nov 02, 2004 | 7.556 | 7.556 | 7.556 | 7.556 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 7.551 | 7.702 | 7.551 | 7.556 | 1,986 | +0.23(+3.09%) |
Oct 29, 2004 | 7.330 | 7.330 | 7.330 | 7.330 | 198 | -0.36(-4.71%) |
Oct 28, 2004 | 7.692 | 7.692 | 7.692 | 7.692 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 7.607 | 7.692 | 7.607 | 7.692 | 2,582 | +0.09(+1.13%) |
Oct 26, 2004 | 7.607 | 7.607 | 7.607 | 7.607 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 7.607 | 7.607 | 7.607 | 7.607 | 397 | -0.35(-4.37%) |
Oct 22, 2004 | 7.954 | 7.954 | 7.954 | 7.954 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 7.954 | 7.954 | 7.954 | 7.954 | 397 | +0.30(+3.95%) |
Oct 20, 2004 | 7.803 | 7.833 | 7.647 | 7.652 | 6,555 | -0.18(-2.31%) |
Oct 19, 2004 | 7.728 | 7.873 | 7.728 | 7.833 | 595 | +0.48(+6.50%) |
Oct 18, 2004 | 7.355 | 7.355 | 7.355 | 7.355 | 198 | -0.21(-2.79%) |
Oct 15, 2004 | 7.566 | 7.566 | 7.566 | 7.566 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 7.712 | 7.712 | 7.566 | 7.566 | 595 | -0.15(-1.89%) |
Oct 13, 2004 | 7.738 | 7.798 | 7.702 | 7.712 | 1,390 | +0.10(+1.32%) |
Oct 12, 2004 | 7.803 | 7.803 | 7.425 | 7.612 | 4,767 | -0.32(-4.06%) |
Oct 11, 2004 | 8.055 | 8.055 | 7.929 | 7.934 | 1,589 | -0.12(-1.50%) |
Oct 08, 2004 | 8.055 | 8.055 | 8.055 | 8.055 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 8.055 | 8.055 | 8.055 | 8.055 | 198 | +0.03(+0.38%) |
Oct 06, 2004 | 8.025 | 8.025 | 8.025 | 8.025 | 198 | -0.14(-1.67%) |
Oct 05, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 8.181 | 8.181 | 8.160 | 8.160 | 1,390 | -0.02(-0.18%) |
Oct 01, 2004 | 8.181 | 8.181 | 8.009 | 8.176 | 3,774 | -0.01(-0.06%) |
Sep 30, 2004 | 8.181 | 8.181 | 8.181 | 8.181 | 198 | +0.16(+1.94%) |
Sep 29, 2004 | 8.040 | 8.040 | 8.025 | 8.025 | 397 | +0.15(+1.85%) |
Sep 28, 2004 | 7.879 | 7.879 | 7.879 | 7.879 | 397 | -0.26(-3.22%) |
Sep 27, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 7.874 | 8.140 | 7.874 | 8.140 | 993 | -0.01(-0.12%) |
Sep 23, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.155 | 8.155 | 7.969 | 8.150 | 5,561 | +0.01(+0.06%) |
Sep 21, 2004 | 8.145 | 8.145 | 8.145 | 8.145 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 8.145 | 8.145 | 8.145 | 8.145 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 8.145 | 8.145 | 8.145 | 8.145 | 198 | +0.02(+0.25%) |
Sep 16, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 397 | +0.06(+0.69%) |
Sep 13, 2004 | 8.397 | 8.397 | 8.070 | 8.070 | 993 | -0.07(-0.87%) |
Sep 10, 2004 | 8.105 | 8.140 | 8.105 | 8.140 | 1,986 | +0.23(+2.93%) |
Sep 09, 2004 | 7.909 | 7.909 | 7.909 | 7.909 | 198 | +0.01(+0.06%) |
Sep 08, 2004 | 8.240 | 8.241 | 7.899 | 7.904 | 2,167 | +0.03(+0.32%) |
Sep 07, 2004 | 7.879 | 7.879 | 7.879 | 7.879 | 595 | -0.03(-0.32%) |
Sep 03, 2004 | 7.904 | 7.904 | 7.904 | 7.904 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 7.904 | 7.904 | 7.904 | 7.904 | 794 | -0.07(-0.88%) |
Sep 01, 2004 | 7.974 | 7.974 | 7.974 | 7.974 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 7.974 | 7.974 | 7.974 | 7.974 | 198 | -0.31(-3.71%) |
Aug 30, 2004 | 8.281 | 8.281 | 8.281 | 8.281 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 8.266 | 8.281 | 8.266 | 8.281 | 397 | +0.02(+0.18%) |
Aug 26, 2004 | 8.266 | 8.266 | 8.266 | 8.266 | 397 | +0.16(+1.92%) |
Aug 25, 2004 | 8.115 | 8.115 | 8.110 | 8.110 | 595 | +0.14(+1.70%) |
Aug 24, 2004 | 7.974 | 7.974 | 7.974 | 7.974 | 198 | +0.02(+0.25%) |
Aug 23, 2004 | 7.954 | 7.954 | 7.954 | 7.954 | 595 | +0.25(+3.27%) |
Aug 20, 2004 | 7.702 | 7.702 | 7.702 | 7.702 | 1,986 | -0.01(-0.13%) |
Aug 19, 2004 | 7.637 | 7.929 | 7.637 | 7.712 | 3,972 | +0.20(+2.61%) |
Aug 18, 2004 | 7.556 | 7.561 | 7.305 | 7.516 | 1,855 | +0.75(+11.09%) |
Aug 17, 2004 | 6.766 | 6.766 | 6.766 | 6.766 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 6.967 | 6.967 | 6.590 | 6.766 | 7,548 | -0.28(-4.00%) |
Aug 13, 2004 | 7.048 | 7.048 | 7.048 | 7.048 | 1,191 | +0.00(+0.00%) |
Aug 12, 2004 | 7.154 | 7.154 | 7.048 | 7.048 | 5,959 | -0.11(-1.48%) |
Aug 11, 2004 | 7.254 | 7.254 | 7.154 | 7.154 | 4,568 | -0.25(-3.33%) |
Aug 10, 2004 | 7.451 | 7.451 | 7.400 | 7.400 | 595 | -0.10(-1.34%) |
Aug 09, 2004 | 7.602 | 7.602 | 7.456 | 7.501 | 4,171 | -0.15(-1.97%) |
Aug 06, 2004 | 7.692 | 7.702 | 7.652 | 7.652 | 3,972 | -0.15(-1.94%) |
Aug 05, 2004 | 7.803 | 7.803 | 7.803 | 7.803 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 7.828 | 7.828 | 7.667 | 7.803 | 4,966 | -0.03(-0.39%) |
Aug 03, 2004 | 8.004 | 8.004 | 7.833 | 7.833 | 1,986 | -0.19(-2.32%) |
Aug 02, 2004 | 8.382 | 8.553 | 7.944 | 8.019 | 6,157 | -0.54(-6.29%) |
Jul 30, 2004 | 8.558 | 8.558 | 8.558 | 8.558 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.558 | 8.558 | 8.558 | 8.558 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 8.744 | 8.744 | 8.493 | 8.558 | 1,986 | -0.19(-2.19%) |
Jul 27, 2004 | 8.749 | 8.749 | 8.749 | 8.749 | 198 | -0.12(-1.36%) |
Jul 26, 2004 | 9.057 | 9.057 | 8.870 | 8.870 | 397 | -0.13(-1.45%) |
Jul 23, 2004 | 9.001 | 9.001 | 9.001 | 9.001 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 9.152 | 9.152 | 8.885 | 9.001 | 2,185 | -0.24(-2.61%) |
Jul 21, 2004 | 9.263 | 9.364 | 9.243 | 9.243 | 10,726 | +0.21(+2.34%) |
Jul 20, 2004 | 9.026 | 9.031 | 9.026 | 9.031 | 1,390 | -0.13(-1.43%) |
Jul 19, 2004 | 9.238 | 9.238 | 9.006 | 9.162 | 24,631 | -0.07(-0.71%) |
Jul 16, 2004 | 9.228 | 9.228 | 9.026 | 9.228 | 10,925 | +0.08(+0.83%) |
Jul 15, 2004 | 9.152 | 9.152 | 9.152 | 9.152 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 9.404 | 9.404 | 9.031 | 9.152 | 6,157 | -0.27(-2.83%) |
Jul 13, 2004 | 9.419 | 9.419 | 9.419 | 9.419 | 198 | +0.19(+2.02%) |
Jul 12, 2004 | 9.474 | 9.474 | 9.233 | 9.233 | 595 | -0.09(-0.92%) |
Jul 09, 2004 | 9.464 | 9.464 | 9.318 | 9.318 | 2,185 | -0.15(-1.54%) |
Jul 08, 2004 | 9.565 | 9.565 | 9.464 | 9.464 | 595 | -0.13(-1.31%) |
Jul 07, 2004 | 9.565 | 9.590 | 9.565 | 9.590 | 794 | -0.32(-3.25%) |
Jul 06, 2004 | 9.615 | 9.912 | 9.615 | 9.912 | 595 | -0.16(-1.55%) |
Jul 02, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 794 | +0.00(+0.00%) |
Jul 01, 2004 | 9.943 | 10.16 | 9.943 | 10.07 | 2,780 | +0.25(+2.56%) |
Jun 30, 2004 | 9.817 | 9.817 | 9.817 | 9.817 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 9.817 | 9.817 | 9.817 | 9.817 | 397 | +0.01(+0.06%) |
Jun 28, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 198 | +0.35(+3.72%) |
Jun 25, 2004 | 9.459 | 9.459 | 9.459 | 9.459 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 9.459 | 9.459 | 9.459 | 9.459 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 9.459 | 9.459 | 9.459 | 9.459 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 9.459 | 9.459 | 9.459 | 9.459 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 9.439 | 9.515 | 9.439 | 9.459 | 9,137 | +0.26(+2.79%) |
Jun 18, 2004 | 9.213 | 9.213 | 9.203 | 9.203 | 595 | +0.04(+0.44%) |
Jun 17, 2004 | 9.540 | 9.540 | 9.162 | 9.162 | 2,582 | +0.01(+0.11%) |
Jun 16, 2004 | 9.152 | 9.152 | 9.152 | 9.152 | 6,356 | +0.00(+0.00%) |
Jun 15, 2004 | 9.092 | 9.203 | 9.062 | 9.152 | 6,356 | -0.05(-0.55%) |
Jun 14, 2004 | 9.268 | 9.278 | 9.203 | 9.203 | 2,185 | -0.08(-0.81%) |
Jun 10, 2004 | 9.278 | 9.288 | 9.278 | 9.278 | 1,191 | -0.13(-1.39%) |
Jun 09, 2004 | 9.409 | 9.409 | 9.409 | 9.409 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 9.469 | 9.469 | 9.218 | 9.409 | 6,952 | -0.05(-0.53%) |
Jun 07, 2004 | 9.459 | 9.459 | 9.459 | 9.459 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 9.570 | 9.570 | 9.459 | 9.459 | 794 | -0.11(-1.16%) |
Jun 03, 2004 | 9.570 | 9.570 | 9.570 | 9.570 | 397 | -0.01(-0.05%) |
Jun 02, 2004 | 9.575 | 9.575 | 9.575 | 9.575 | 198 | +0.11(+1.12%) |
Jun 01, 2004 | 9.615 | 9.620 | 9.469 | 9.469 | 1,191 | +0.06(+0.59%) |
May 28, 2004 | 9.338 | 9.414 | 9.338 | 9.414 | 794 | -0.22(-2.25%) |
May 27, 2004 | 9.313 | 9.630 | 9.313 | 9.630 | 595 | +0.17(+1.81%) |
May 26, 2004 | 9.308 | 9.459 | 9.308 | 9.459 | 2,979 | +0.17(+1.84%) |
May 25, 2004 | 9.288 | 9.288 | 9.288 | 9.288 | 993 | -0.12(-1.23%) |
May 24, 2004 | 9.223 | 9.404 | 9.223 | 9.404 | 16,685 | -0.14(-1.42%) |
May 21, 2004 | 9.172 | 9.540 | 9.172 | 9.540 | 3,178 | +0.77(+8.78%) |
May 20, 2004 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | +0.00(+0.00%) |
May 19, 2004 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | +0.00(+0.00%) |
May 18, 2004 | 8.961 | 8.961 | 8.729 | 8.770 | 4,370 | +0.05(+0.52%) |
May 17, 2004 | 9.021 | 9.036 | 8.664 | 8.724 | 3,376 | -0.45(-4.88%) |
May 14, 2004 | 9.172 | 9.172 | 9.172 | 9.172 | 0 | +0.00(+0.00%) |
May 13, 2004 | 9.177 | 9.177 | 9.172 | 9.172 | 1,589 | -0.17(-1.78%) |
May 12, 2004 | 9.288 | 9.338 | 9.288 | 9.338 | 1,589 | -0.02(-0.22%) |
May 11, 2004 | 9.268 | 9.359 | 9.268 | 9.359 | 2,383 | +0.15(+1.58%) |
May 10, 2004 | 9.641 | 9.641 | 9.041 | 9.213 | 15,096 | -0.64(-6.54%) |
May 07, 2004 | 9.917 | 9.917 | 9.520 | 9.857 | 17,480 | -0.07(-0.66%) |
May 06, 2004 | 10.09 | 10.09 | 9.187 | 9.922 | 32,577 | -0.10(-0.96%) |
May 05, 2004 | 9.817 | 10.02 | 9.792 | 10.02 | 1,390 | +0.56(+5.91%) |
May 04, 2004 | 9.459 | 9.459 | 9.459 | 9.459 | 0 | +0.00(+0.00%) |