Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10.58 | 10.58 | 10.44 | 10.49 | 6,062 | -0.06(-0.61%) |
May 27, 2005 | 10.52 | 10.55 | 10.50 | 10.55 | 3,730 | +0.08(+0.74%) |
May 26, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
May 25, 2005 | 10.40 | 10.49 | 10.40 | 10.47 | 4,507 | +0.14(+1.37%) |
May 24, 2005 | 10.28 | 10.33 | 10.20 | 10.33 | 6,062 | +0.12(+1.13%) |
May 23, 2005 | 10.22 | 10.22 | 10.22 | 10.22 | 310 | -0.03(-0.25%) |
May 20, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
May 19, 2005 | 10.32 | 10.33 | 10.24 | 10.24 | 4,041 | -0.07(-0.69%) |
May 18, 2005 | 10.32 | 10.32 | 10.31 | 10.31 | 2,176 | +0.03(+0.31%) |
May 17, 2005 | 10.27 | 10.28 | 10.27 | 10.28 | 2,176 | +0.03(+0.25%) |
May 16, 2005 | 10.24 | 10.25 | 10.24 | 10.25 | 621 | +0.03(+0.25%) |
May 13, 2005 | 10.31 | 10.31 | 10.23 | 10.23 | 4,041 | +0.00(+0.00%) |
May 12, 2005 | 10.23 | 10.23 | 10.22 | 10.23 | 777 | +0.01(+0.06%) |
May 11, 2005 | 10.13 | 10.22 | 10.13 | 10.22 | 4,974 | -0.09(-0.87%) |
May 10, 2005 | 10.32 | 10.32 | 10.31 | 10.31 | 2,176 | +0.06(+0.63%) |
May 09, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
May 06, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 155 | -0.04(-0.38%) |
May 05, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 932 | -0.04(-0.44%) |
May 04, 2005 | 10.29 | 10.33 | 10.29 | 10.33 | 1,398 | +0.04(+0.37%) |
May 03, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 466 | +0.01(+0.06%) |
May 02, 2005 | 10.24 | 10.29 | 10.24 | 10.29 | 1,243 | +0.02(+0.19%) |
Apr 29, 2005 | 10.23 | 10.29 | 10.23 | 10.27 | 1,398 | +0.07(+0.69%) |
Apr 28, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 155 | +0.03(+0.32%) |
Apr 27, 2005 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 10.04 | 10.16 | 10.04 | 10.16 | 4,196 | +0.16(+1.61%) |
Apr 25, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 10.07 | 10.07 | 10.00 | 10.00 | 3,885 | +0.05(+0.52%) |
Apr 20, 2005 | 9.952 | 9.952 | 9.952 | 9.952 | 310 | -0.08(-0.83%) |
Apr 19, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 1,398 | +0.01(+0.06%) |
Apr 18, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 466 | +0.03(+0.32%) |
Apr 15, 2005 | 10.07 | 10.07 | 9.978 | 9.998 | 3,419 | -0.10(-1.02%) |
Apr 14, 2005 | 10.11 | 10.11 | 10.10 | 10.10 | 621 | +0.04(+0.45%) |
Apr 13, 2005 | 10.07 | 10.07 | 10.06 | 10.06 | 777 | -0.01(-0.06%) |
Apr 12, 2005 | 9.998 | 10.06 | 9.998 | 10.06 | 1,709 | +0.07(+0.71%) |
Apr 11, 2005 | 9.991 | 9.991 | 9.991 | 9.991 | 621 | -0.05(-0.45%) |
Apr 08, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 10.05 | 10.05 | 10.04 | 10.04 | 2,953 | -0.06(-0.64%) |
Apr 06, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 10.06 | 10.21 | 10.06 | 10.10 | 5,440 | +0.05(+0.51%) |
Mar 31, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 777 | +0.08(+0.77%) |
Mar 30, 2005 | 10.00 | 10.00 | 9.959 | 9.972 | 2,176 | -0.14(-1.34%) |
Mar 29, 2005 | 10.13 | 10.20 | 10.08 | 10.11 | 1,709 | -0.09(-0.88%) |
Mar 28, 2005 | 10.26 | 10.27 | 10.20 | 10.20 | 2,176 | -0.03(-0.31%) |
Mar 24, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 310 | +0.03(+0.32%) |
Mar 23, 2005 | 10.23 | 10.28 | 10.15 | 10.20 | 12,590 | -0.03(-0.31%) |
Mar 22, 2005 | 10.34 | 10.34 | 10.23 | 10.23 | 2,331 | -0.10(-1.00%) |
Mar 21, 2005 | 10.14 | 10.33 | 10.14 | 10.33 | 5,595 | +0.21(+2.03%) |
Mar 18, 2005 | 10.30 | 10.30 | 10.13 | 10.13 | 5,129 | -0.20(-1.93%) |
Mar 17, 2005 | 10.33 | 10.33 | 10.33 | 10.33 | 1,554 | -0.06(-0.55%) |
Mar 16, 2005 | 10.42 | 10.42 | 10.38 | 10.38 | 777 | -0.10(-0.99%) |
Mar 15, 2005 | 10.60 | 10.60 | 10.49 | 10.49 | 2,176 | -0.03(-0.31%) |
Mar 14, 2005 | 10.47 | 10.52 | 10.45 | 10.52 | 4,041 | -0.03(-0.31%) |
Mar 11, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 10.69 | 10.69 | 10.55 | 10.55 | 2,953 | -0.20(-1.85%) |
Mar 09, 2005 | 10.74 | 10.90 | 10.65 | 10.75 | 11,347 | -0.06(-0.54%) |
Mar 08, 2005 | 10.74 | 10.81 | 10.74 | 10.81 | 4,818 | +0.00(+0.00%) |
Mar 07, 2005 | 10.62 | 10.81 | 10.62 | 10.81 | 4,663 | +0.08(+0.72%) |
Mar 04, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 466 | -0.04(-0.42%) |
Mar 02, 2005 | 10.76 | 10.78 | 10.74 | 10.78 | 5,129 | +0.04(+0.36%) |
Mar 01, 2005 | 10.51 | 10.74 | 10.51 | 10.74 | 6,839 | +0.26(+2.52%) |
Feb 28, 2005 | 10.42 | 10.55 | 10.42 | 10.47 | 2,020 | -0.08(-0.73%) |
Feb 25, 2005 | 10.42 | 10.55 | 10.42 | 10.55 | 2,331 | +0.19(+1.86%) |
Feb 24, 2005 | 10.42 | 10.42 | 10.33 | 10.36 | 2,176 | -0.02(-0.19%) |
Feb 23, 2005 | 10.29 | 10.38 | 10.29 | 10.38 | 3,730 | +0.08(+0.81%) |
Feb 22, 2005 | 10.39 | 10.39 | 10.29 | 10.29 | 1,554 | -0.15(-1.42%) |
Feb 18, 2005 | 10.33 | 10.44 | 10.33 | 10.44 | 5,440 | +0.00(+0.00%) |
Feb 17, 2005 | 10.19 | 10.44 | 10.19 | 10.44 | 4,663 | +0.21(+2.08%) |
Feb 16, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 932 | +0.00(+0.00%) |
Feb 15, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 932 | +0.00(+0.00%) |
Feb 11, 2005 | 10.23 | 10.23 | 10.23 | 10.23 | 1,088 | +0.00(+0.00%) |
Feb 10, 2005 | 10.23 | 10.23 | 10.22 | 10.23 | 1,865 | +0.03(+0.32%) |
Feb 09, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 10.15 | 10.20 | 10.15 | 10.20 | 2,331 | +0.05(+0.51%) |
Feb 07, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 1,554 | +0.03(+0.32%) |
Feb 04, 2005 | 10.07 | 10.11 | 10.07 | 10.11 | 3,264 | +0.05(+0.51%) |
Feb 03, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 466 | -0.01(-0.06%) |
Feb 02, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 466 | +0.00(+0.00%) |
Feb 01, 2005 | 10.04 | 10.07 | 10.04 | 10.07 | 777 | -0.03(-0.25%) |
Jan 31, 2005 | 10.09 | 10.10 | 10.08 | 10.09 | 4,663 | +0.06(+0.58%) |
Jan 28, 2005 | 10.28 | 10.29 | 10.04 | 10.04 | 9,637 | -0.18(-1.76%) |
Jan 27, 2005 | 10.39 | 10.49 | 10.21 | 10.22 | 9,481 | -0.21(-1.98%) |
Jan 26, 2005 | 10.36 | 10.42 | 10.36 | 10.42 | 3,419 | +0.00(+0.00%) |
Jan 25, 2005 | 10.69 | 10.76 | 10.42 | 10.42 | 33,885 | -0.27(-2.53%) |
Jan 24, 2005 | 10.81 | 10.87 | 10.69 | 10.69 | 6,528 | -0.10(-0.89%) |
Jan 21, 2005 | 10.65 | 10.84 | 10.62 | 10.79 | 14,300 | +0.17(+1.64%) |
Jan 20, 2005 | 10.52 | 10.62 | 10.52 | 10.62 | 777 | +0.10(+0.92%) |
Jan 19, 2005 | 10.49 | 10.52 | 10.47 | 10.52 | 11,968 | -0.10(-0.91%) |
Jan 18, 2005 | 10.39 | 10.62 | 10.21 | 10.62 | 23,160 | +0.29(+2.80%) |
Jan 14, 2005 | 10.33 | 10.33 | 10.33 | 10.33 | 310 | +0.01(+0.06%) |
Jan 13, 2005 | 10.49 | 10.49 | 10.32 | 10.32 | 2,642 | -0.17(-1.59%) |
Jan 12, 2005 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 10.55 | 10.55 | 10.49 | 10.49 | 621 | -0.10(-0.91%) |
Jan 10, 2005 | 10.54 | 10.58 | 10.54 | 10.58 | 2,020 | +0.13(+1.23%) |
Jan 07, 2005 | 10.40 | 10.45 | 10.40 | 10.45 | 932 | +0.16(+1.56%) |
Jan 06, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 2,331 | +0.13(+1.27%) |
Jan 05, 2005 | 10.10 | 10.16 | 10.10 | 10.16 | 777 | +0.06(+0.64%) |
Jan 04, 2005 | 10.04 | 10.10 | 10.04 | 10.10 | 1,088 | +0.13(+1.29%) |
Jan 03, 2005 | 9.972 | 9.972 | 9.972 | 9.972 | 310 | +0.06(+0.65%) |
Dec 31, 2004 | 9.811 | 9.907 | 9.811 | 9.907 | 3,264 | +0.10(+0.98%) |
Dec 30, 2004 | 9.798 | 9.811 | 9.689 | 9.811 | 3,264 | +0.01(+0.13%) |
Dec 29, 2004 | 9.798 | 9.798 | 9.798 | 9.798 | 1,554 | +0.08(+0.86%) |
Dec 28, 2004 | 9.779 | 9.805 | 9.695 | 9.714 | 8,238 | -0.04(-0.40%) |
Dec 27, 2004 | 9.766 | 9.766 | 9.747 | 9.753 | 1,398 | -0.03(-0.26%) |
Dec 23, 2004 | 9.727 | 9.779 | 9.727 | 9.779 | 3,575 | +0.03(+0.33%) |
Dec 22, 2004 | 9.792 | 9.792 | 9.747 | 9.747 | 777 | -0.05(-0.46%) |
Dec 21, 2004 | 9.721 | 9.805 | 9.721 | 9.792 | 5,595 | -0.02(-0.20%) |
Dec 20, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 777 | +0.00(+0.00%) |
Dec 17, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 9.856 | 9.869 | 9.714 | 9.811 | 8,704 | -0.07(-0.72%) |
Dec 15, 2004 | 9.785 | 9.895 | 9.785 | 9.882 | 9,015 | +0.08(+0.85%) |
Dec 14, 2004 | 9.914 | 9.914 | 9.779 | 9.798 | 11,347 | -0.14(-1.42%) |
Dec 13, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 10.04 | 10.04 | 9.940 | 9.940 | 5,129 | -0.06(-0.64%) |
Dec 09, 2004 | 10.09 | 10.18 | 10.00 | 10.00 | 18,808 | -0.09(-0.89%) |
Dec 08, 2004 | 10.13 | 10.13 | 10.09 | 10.09 | 2,642 | -0.10(-1.01%) |
Dec 07, 2004 | 10.22 | 10.22 | 10.20 | 10.20 | 1,243 | +0.10(+0.96%) |
Dec 06, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 10.09 | 10.10 | 10.09 | 10.10 | 1,554 | +0.03(+0.32%) |
Dec 02, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 777 | +0.06(+0.64%) |
Nov 30, 2004 | 10.10 | 10.10 | 10.00 | 10.00 | 1,865 | -0.03(-0.32%) |
Nov 29, 2004 | 10.04 | 10.14 | 10.04 | 10.04 | 7,461 | +0.06(+0.65%) |
Nov 26, 2004 | 9.940 | 9.972 | 9.940 | 9.972 | 2,020 | +0.10(+0.98%) |
Nov 24, 2004 | 9.875 | 9.875 | 9.875 | 9.875 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 9.907 | 9.907 | 9.811 | 9.875 | 2,953 | +0.03(+0.33%) |
Nov 22, 2004 | 9.792 | 9.843 | 9.792 | 9.843 | 310 | +0.06(+0.66%) |
Nov 19, 2004 | 9.907 | 9.907 | 9.779 | 9.779 | 11,191 | -0.16(-1.62%) |
Nov 18, 2004 | 9.843 | 9.940 | 9.843 | 9.940 | 4,663 | +0.19(+1.98%) |
Nov 17, 2004 | 9.779 | 9.779 | 9.747 | 9.747 | 4,974 | -0.03(-0.33%) |
Nov 16, 2004 | 9.837 | 9.837 | 9.779 | 9.779 | 3,419 | -0.07(-0.72%) |
Nov 15, 2004 | 9.830 | 9.856 | 9.830 | 9.850 | 3,419 | +0.04(+0.39%) |
Nov 12, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 3,108 | -0.03(-0.26%) |
Nov 10, 2004 | 9.837 | 9.837 | 9.837 | 9.837 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 9.727 | 9.843 | 9.727 | 9.837 | 7,461 | +0.15(+1.59%) |
Nov 08, 2004 | 9.682 | 9.682 | 9.682 | 9.682 | 2,642 | -0.13(-1.31%) |
Nov 05, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 932 | -0.10(-0.97%) |
Nov 04, 2004 | 9.830 | 9.907 | 9.830 | 9.907 | 2,176 | +0.08(+0.85%) |
Nov 03, 2004 | 9.824 | 9.824 | 9.824 | 9.824 | 932 | +0.00(+0.00%) |
Nov 02, 2004 | 9.811 | 9.824 | 9.811 | 9.824 | 621 | +0.00(+0.00%) |
Nov 01, 2004 | 9.824 | 9.824 | 9.824 | 9.824 | 466 | +0.01(+0.13%) |
Oct 29, 2004 | 9.811 | 9.811 | 9.747 | 9.811 | 1,398 | +0.02(+0.20%) |
Oct 28, 2004 | 9.779 | 9.792 | 9.727 | 9.792 | 3,575 | -0.04(-0.39%) |
Oct 27, 2004 | 9.830 | 9.830 | 9.830 | 9.830 | 1,709 | -0.11(-1.10%) |
Oct 26, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 155 | +0.05(+0.46%) |
Oct 25, 2004 | 9.830 | 9.895 | 9.830 | 9.895 | 1,554 | +0.08(+0.85%) |
Oct 22, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 9.811 | 9.811 | 9.811 | 9.811 | 2,020 | +0.12(+1.26%) |
Oct 20, 2004 | 9.689 | 9.689 | 9.689 | 9.689 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 9.689 | 9.689 | 9.689 | 9.689 | 466 | -0.01(-0.13%) |
Oct 18, 2004 | 9.702 | 9.702 | 9.702 | 9.702 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 9.702 | 9.702 | 9.702 | 9.702 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 9.702 | 9.702 | 9.702 | 9.702 | 1,243 | -0.05(-0.46%) |
Oct 13, 2004 | 9.811 | 9.811 | 9.747 | 9.747 | 2,797 | -0.03(-0.33%) |
Oct 12, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 155 | +0.00(+0.00%) |
Oct 07, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 9.747 | 9.779 | 9.747 | 9.779 | 777 | +0.03(+0.26%) |
Oct 05, 2004 | 9.747 | 9.753 | 9.747 | 9.753 | 1,398 | -0.03(-0.26%) |
Oct 04, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 310 | -0.03(-0.33%) |
Oct 01, 2004 | 9.972 | 9.972 | 9.811 | 9.811 | 4,507 | -0.16(-1.61%) |
Sep 30, 2004 | 9.972 | 9.972 | 9.972 | 9.972 | 2,797 | +0.00(+0.00%) |
Sep 29, 2004 | 9.882 | 9.972 | 9.882 | 9.972 | 3,575 | +0.08(+0.78%) |
Sep 28, 2004 | 9.895 | 9.895 | 9.895 | 9.895 | 310 | +0.05(+0.52%) |
Sep 27, 2004 | 9.734 | 9.843 | 9.734 | 9.843 | 6,372 | +0.17(+1.80%) |
Sep 24, 2004 | 9.669 | 9.669 | 9.669 | 9.669 | 621 | +0.02(+0.20%) |
Sep 23, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 466 | +0.05(+0.47%) |
Sep 22, 2004 | 9.605 | 9.605 | 9.605 | 9.605 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 9.714 | 9.714 | 9.573 | 9.605 | 6,994 | -0.08(-0.80%) |
Sep 20, 2004 | 9.682 | 9.682 | 9.682 | 9.682 | 621 | +0.07(+0.74%) |
Sep 17, 2004 | 9.611 | 9.611 | 9.611 | 9.611 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 9.534 | 9.669 | 9.534 | 9.611 | 10,258 | +0.14(+1.43%) |
Sep 15, 2004 | 9.496 | 9.496 | 9.470 | 9.476 | 5,595 | -0.02(-0.20%) |
Sep 14, 2004 | 9.547 | 9.547 | 9.457 | 9.496 | 14,455 | -0.08(-0.81%) |
Sep 13, 2004 | 9.650 | 9.650 | 9.573 | 9.573 | 3,885 | -0.06(-0.67%) |
Sep 10, 2004 | 9.669 | 9.669 | 9.637 | 9.637 | 2,020 | -0.06(-0.66%) |
Sep 09, 2004 | 9.702 | 9.702 | 9.702 | 9.702 | 155 | +0.03(+0.33%) |
Sep 08, 2004 | 9.702 | 9.714 | 9.650 | 9.669 | 8,393 | -0.21(-2.08%) |
Sep 07, 2004 | 9.875 | 9.875 | 9.875 | 9.875 | 1,088 | -0.03(-0.32%) |
Sep 03, 2004 | 9.811 | 9.907 | 9.811 | 9.907 | 5,284 | +0.11(+1.12%) |
Sep 02, 2004 | 9.798 | 9.798 | 9.798 | 9.798 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 9.618 | 9.798 | 9.618 | 9.798 | 5,440 | +0.15(+1.53%) |
Aug 31, 2004 | 9.792 | 9.882 | 9.650 | 9.650 | 28,134 | -0.10(-0.99%) |
Aug 30, 2004 | 9.792 | 9.792 | 9.747 | 9.747 | 1,088 | -0.01(-0.07%) |
Aug 27, 2004 | 9.676 | 9.753 | 9.650 | 9.753 | 4,196 | +0.08(+0.80%) |
Aug 26, 2004 | 9.676 | 9.676 | 9.676 | 9.676 | 310 | +0.01(+0.13%) |
Aug 25, 2004 | 9.650 | 9.663 | 9.650 | 9.663 | 2,331 | +0.08(+0.81%) |
Aug 24, 2004 | 9.573 | 9.586 | 9.521 | 9.586 | 4,818 | +0.12(+1.29%) |
Aug 23, 2004 | 9.464 | 9.464 | 9.464 | 9.464 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 9.496 | 9.496 | 9.464 | 9.464 | 3,730 | -0.03(-0.34%) |
Aug 19, 2004 | 9.496 | 9.496 | 9.496 | 9.496 | 155 | -0.03(-0.27%) |
Aug 18, 2004 | 9.521 | 9.566 | 9.489 | 9.521 | 3,264 | +0.04(+0.41%) |
Aug 17, 2004 | 9.431 | 9.483 | 9.431 | 9.483 | 2,953 | +0.08(+0.89%) |
Aug 16, 2004 | 9.335 | 9.399 | 9.335 | 9.399 | 3,264 | +0.01(+0.14%) |
Aug 13, 2004 | 9.386 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 9.386 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 9.386 | 9.386 | 9.386 | 9.386 | 3,108 | -0.18(-1.88%) |
Aug 10, 2004 | 9.457 | 9.566 | 9.457 | 9.566 | 2,331 | +0.17(+1.85%) |
Aug 09, 2004 | 9.393 | 9.393 | 9.393 | 9.393 | 155 | +0.03(+0.34%) |
Aug 06, 2004 | 9.303 | 9.367 | 9.303 | 9.361 | 2,487 | +0.10(+1.04%) |
Aug 05, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 9.219 | 9.264 | 9.219 | 9.264 | 1,398 | +0.03(+0.35%) |
Aug 03, 2004 | 9.232 | 9.232 | 9.232 | 9.232 | 310 | +0.06(+0.70%) |
Aug 02, 2004 | 9.380 | 9.380 | 9.168 | 9.168 | 13,367 | -0.21(-2.20%) |
Jul 30, 2004 | 9.232 | 9.373 | 9.232 | 9.373 | 2,953 | +0.17(+1.89%) |
Jul 29, 2004 | 9.200 | 9.200 | 9.161 | 9.200 | 1,709 | -0.03(-0.35%) |
Jul 28, 2004 | 9.232 | 9.232 | 9.232 | 9.232 | 2,487 | +0.00(+0.00%) |
Jul 27, 2004 | 9.232 | 9.232 | 9.232 | 9.232 | 1,088 | +0.03(+0.35%) |
Jul 26, 2004 | 9.232 | 9.232 | 9.200 | 9.200 | 1,865 | +0.02(+0.21%) |
Jul 23, 2004 | 9.200 | 9.200 | 9.180 | 9.180 | 1,709 | -0.05(-0.56%) |
Jul 22, 2004 | 9.225 | 9.296 | 9.225 | 9.232 | 5,751 | -0.10(-1.03%) |
Jul 21, 2004 | 9.200 | 9.328 | 9.200 | 9.328 | 1,554 | +0.18(+1.97%) |
Jul 20, 2004 | 9.148 | 9.155 | 9.148 | 9.148 | 1,088 | +0.00(+0.00%) |
Jul 19, 2004 | 9.135 | 9.148 | 9.110 | 9.148 | 2,176 | +0.01(+0.14%) |
Jul 16, 2004 | 9.135 | 9.135 | 9.135 | 9.135 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 9.135 | 9.135 | 9.135 | 9.135 | 310 | +0.03(+0.35%) |
Jul 14, 2004 | 9.123 | 9.174 | 9.020 | 9.103 | 2,331 | +0.01(+0.14%) |
Jul 13, 2004 | 9.071 | 9.090 | 9.071 | 9.090 | 5,129 | +0.03(+0.28%) |
Jul 12, 2004 | 9.065 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 9.058 | 9.065 | 9.058 | 9.065 | 466 | -0.01(-0.07%) |
Jul 08, 2004 | 9.071 | 9.071 | 9.071 | 9.071 | 1,088 | +0.01(+0.07%) |
Jul 07, 2004 | 9.020 | 9.065 | 9.020 | 9.065 | 1,865 | +0.00(+0.00%) |
Jul 06, 2004 | 9.065 | 9.065 | 9.065 | 9.065 | 2,642 | +0.06(+0.64%) |
Jul 02, 2004 | 9.007 | 9.007 | 9.007 | 9.007 | 3,264 | +0.10(+1.16%) |
Jul 01, 2004 | 8.827 | 8.904 | 8.827 | 8.904 | 1,554 | +0.12(+1.32%) |
Jun 30, 2004 | 8.878 | 8.878 | 8.788 | 8.788 | 6,528 | -0.09(-1.01%) |
Jun 29, 2004 | 8.878 | 8.878 | 8.878 | 8.878 | 3,419 | +0.06(+0.73%) |
Jun 28, 2004 | 8.981 | 8.981 | 8.814 | 8.814 | 6,528 | -0.16(-1.79%) |
Jun 25, 2004 | 8.987 | 9.000 | 8.910 | 8.975 | 4,507 | +0.00(+0.00%) |
Jun 24, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 1,709 | +0.06(+0.72%) |
Jun 23, 2004 | 8.975 | 8.994 | 8.910 | 8.910 | 8,238 | -0.03(-0.36%) |
Jun 22, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 621 | +0.03(+0.36%) |
Jun 21, 2004 | 8.923 | 8.923 | 8.910 | 8.910 | 8,238 | -0.16(-1.77%) |
Jun 18, 2004 | 9.071 | 9.071 | 9.071 | 9.071 | 1,554 | +0.05(+0.50%) |
Jun 17, 2004 | 9.007 | 9.026 | 9.007 | 9.026 | 4,663 | +0.11(+1.23%) |
Jun 16, 2004 | 8.994 | 8.994 | 8.910 | 8.917 | 6,372 | -0.10(-1.07%) |
Jun 15, 2004 | 9.013 | 9.013 | 9.013 | 9.013 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.975 | 9.013 | 8.975 | 9.013 | 2,953 | +0.04(+0.43%) |
Jun 10, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 4,196 | +0.13(+1.45%) |
Jun 09, 2004 | 8.910 | 8.942 | 8.846 | 8.846 | 3,575 | -0.03(-0.36%) |
Jun 08, 2004 | 8.846 | 8.891 | 8.827 | 8.878 | 8,549 | +0.05(+0.58%) |
Jun 07, 2004 | 8.827 | 8.827 | 8.827 | 8.827 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.839 | 8.839 | 8.827 | 8.827 | 4,663 | -0.05(-0.58%) |
Jun 03, 2004 | 8.942 | 8.942 | 8.878 | 8.878 | 1,554 | -0.06(-0.72%) |
Jun 02, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 310 | +0.03(+0.36%) |