Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.216 | 5.216 | 5.047 | 5.047 | 449 | -0.21(-4.06%) |
Aug 30, 2005 | 5.492 | 5.492 | 5.180 | 5.261 | 674 | -0.28(-4.98%) |
Aug 29, 2005 | 5.531 | 5.536 | 5.531 | 5.536 | 224 | +0.04(+0.81%) |
Aug 26, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 5.492 | 5.492 | 5.492 | 5.492 | 224 | +0.01(+0.16%) |
Aug 19, 2005 | 5.483 | 5.483 | 5.483 | 5.483 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 5.474 | 5.519 | 5.474 | 5.483 | 5,524 | -0.08(-1.44%) |
Aug 17, 2005 | 5.562 | 5.563 | 5.536 | 5.563 | 2,808 | -0.08(-1.42%) |
Aug 16, 2005 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 5.474 | 5.643 | 5.474 | 5.643 | 328 | +0.17(+3.09%) |
Aug 12, 2005 | 5.252 | 5.474 | 5.002 | 5.474 | 1,909 | -0.09(-1.60%) |
Aug 11, 2005 | 5.554 | 5.563 | 5.554 | 5.563 | 1,123 | +0.02(+0.32%) |
Aug 10, 2005 | 5.528 | 5.688 | 5.528 | 5.545 | 8,028 | +0.05(+0.97%) |
Aug 09, 2005 | 5.011 | 5.786 | 4.548 | 5.492 | 10,550 | -0.29(-5.08%) |
Aug 08, 2005 | 5.785 | 5.884 | 5.732 | 5.786 | 7,723 | +0.04(+0.62%) |
Aug 05, 2005 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 5.652 | 5.786 | 5.634 | 5.750 | 3,258 | +0.10(+1.73%) |
Aug 03, 2005 | 5.786 | 5.786 | 5.652 | 5.652 | 4,718 | +0.00(+0.00%) |
Aug 02, 2005 | 5.661 | 5.661 | 5.608 | 5.652 | 898 | +0.00(+0.00%) |
Aug 01, 2005 | 5.617 | 5.652 | 5.430 | 5.652 | 2,218 | +0.13(+2.42%) |
Jul 29, 2005 | 6.053 | 6.053 | 5.474 | 5.519 | 12,492 | -0.23(-4.02%) |
Jul 28, 2005 | 5.608 | 6.053 | 5.563 | 5.750 | 3,815 | +0.13(+2.38%) |
Jul 27, 2005 | 5.617 | 5.617 | 5.617 | 5.617 | 560 | -0.17(-2.92%) |
Jul 26, 2005 | 5.563 | 5.786 | 5.563 | 5.786 | 6,226 | +0.27(+4.84%) |
Jul 25, 2005 | 5.608 | 5.706 | 5.385 | 5.519 | 24,926 | -0.05(-0.96%) |
Jul 22, 2005 | 4.798 | 6.222 | 4.798 | 5.572 | 24,595 | +0.99(+21.55%) |
Jul 21, 2005 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 5.038 | 5.038 | 4.540 | 4.584 | 1,954 | -0.06(-1.34%) |
Jul 15, 2005 | 4.646 | 4.646 | 4.646 | 4.646 | 112 | -0.39(-7.77%) |
Jul 14, 2005 | 4.451 | 5.038 | 4.451 | 5.038 | 1,460 | +0.50(+10.98%) |
Jul 13, 2005 | 4.540 | 4.540 | 4.540 | 4.540 | 1,067 | +0.04(+0.99%) |
Jul 12, 2005 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | +0.00(+0.00%) |
Jul 11, 2005 | 4.451 | 4.540 | 4.451 | 4.495 | 3,932 | +0.04(+1.00%) |
Jul 08, 2005 | 4.451 | 4.451 | 4.451 | 4.451 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 4.406 | 4.488 | 4.406 | 4.451 | 7,273 | -0.09(-1.96%) |
Jul 06, 2005 | 4.540 | 4.540 | 4.540 | 4.540 | 112 | -0.36(-7.27%) |
Jul 05, 2005 | 4.718 | 4.896 | 4.629 | 4.896 | 4,718 | +0.18(+3.77%) |
Jul 01, 2005 | 4.718 | 4.718 | 4.718 | 4.718 | 224 | -0.26(-5.19%) |
Jun 30, 2005 | 4.522 | 5.010 | 4.522 | 4.976 | 1,351 | -0.04(-0.89%) |
Jun 29, 2005 | 4.878 | 5.109 | 4.584 | 5.020 | 4,453 | +0.39(+8.48%) |
Jun 28, 2005 | 4.228 | 4.878 | 4.228 | 4.628 | 2,414 | +0.09(+1.94%) |
Jun 27, 2005 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 4.584 | 4.655 | 4.540 | 4.540 | 2,471 | -0.04(-0.78%) |
Jun 23, 2005 | 4.584 | 4.584 | 4.575 | 4.575 | 1,909 | +0.06(+1.38%) |
Jun 22, 2005 | 4.522 | 4.709 | 4.513 | 4.513 | 449 | +0.15(+3.47%) |
Jun 21, 2005 | 4.362 | 4.362 | 4.362 | 4.362 | 337 | +0.13(+3.16%) |
Jun 20, 2005 | 4.095 | 4.362 | 4.095 | 4.228 | 1,848 | +0.04(+1.06%) |
Jun 17, 2005 | 4.184 | 4.184 | 4.184 | 4.184 | 3,877 | +0.04(+1.08%) |
Jun 16, 2005 | 4.148 | 4.148 | 4.139 | 4.139 | 9,621 | +0.00(+0.00%) |
Jun 15, 2005 | 4.139 | 4.139 | 4.139 | 4.139 | 280 | -0.09(-2.11%) |
Jun 14, 2005 | 4.237 | 4.237 | 4.228 | 4.228 | 1,124 | +0.09(+2.15%) |
Jun 13, 2005 | 4.139 | 4.139 | 4.139 | 4.139 | 185 | +0.00(+0.00%) |
Jun 10, 2005 | 4.228 | 4.228 | 4.139 | 4.139 | 3,314 | +0.00(+0.00%) |
Jun 09, 2005 | 4.139 | 4.139 | 4.139 | 4.139 | 674 | +0.00(+0.00%) |
Jun 08, 2005 | 4.184 | 4.184 | 4.095 | 4.139 | 12,819 | -0.04(-1.06%) |
Jun 07, 2005 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 4.148 | 4.317 | 4.139 | 4.184 | 1,797 | -0.13(-3.09%) |
Jun 02, 2005 | 4.317 | 4.317 | 4.317 | 4.317 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 4.317 | 4.317 | 4.317 | 4.317 | 1,123 | -0.04(-1.02%) |
May 31, 2005 | 4.095 | 4.362 | 4.095 | 4.362 | 4,372 | +0.29(+7.22%) |
May 27, 2005 | 4.068 | 4.068 | 4.068 | 4.068 | 286 | +0.04(+0.88%) |
May 26, 2005 | 4.032 | 4.032 | 4.032 | 4.032 | 337 | -0.12(-3.00%) |
May 25, 2005 | 4.228 | 4.228 | 4.157 | 4.157 | 337 | -0.20(-4.50%) |
May 24, 2005 | 4.353 | 4.353 | 4.353 | 4.353 | 898 | +0.12(+2.95%) |
May 23, 2005 | 4.139 | 4.228 | 4.112 | 4.228 | 5,364 | -0.09(-2.06%) |
May 20, 2005 | 4.451 | 4.451 | 4.228 | 4.317 | 3,482 | -0.34(-7.27%) |
May 19, 2005 | 4.646 | 4.655 | 4.646 | 4.655 | 2,195 | +0.38(+8.96%) |
May 18, 2005 | 4.522 | 4.734 | 3.738 | 4.273 | 5,280 | -0.42(-8.92%) |
May 17, 2005 | 4.540 | 4.691 | 4.540 | 4.691 | 1,460 | -0.52(-9.91%) |
May 16, 2005 | 5.456 | 5.465 | 4.629 | 5.207 | 1,966 | +0.12(+2.27%) |
May 13, 2005 | 6.231 | 6.231 | 6.231 | 5.091 | 8,201 | +0.89(+21.19%) |
May 12, 2005 | 4.201 | 4.201 | 4.201 | 4.201 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.317 | 4.317 | 4.201 | 4.201 | 3,464 | +0.06(+1.51%) |
May 10, 2005 | 4.166 | 4.166 | 4.095 | 4.139 | 3,651 | -0.05(-1.27%) |
May 09, 2005 | 4.112 | 4.228 | 4.095 | 4.192 | 6,516 | +0.10(+2.39%) |
May 06, 2005 | 4.522 | 4.522 | 4.023 | 4.095 | 10,240 | +0.09(+2.22%) |
May 05, 2005 | 3.738 | 4.575 | 3.738 | 4.005 | 3,531 | +0.00(+0.00%) |
May 04, 2005 | 3.738 | 4.041 | 3.738 | 4.005 | 8,538 | +0.20(+5.39%) |
May 03, 2005 | 3.756 | 3.854 | 3.738 | 3.801 | 6,066 | -0.12(-2.95%) |
May 02, 2005 | 3.997 | 3.997 | 3.916 | 3.916 | 786 | -0.02(-0.43%) |
Apr 29, 2005 | 4.014 | 4.014 | 3.933 | 3.933 | 704 | +0.09(+2.29%) |
Apr 28, 2005 | 3.988 | 4.014 | 3.774 | 3.845 | 7,864 | -0.14(-3.57%) |
Apr 27, 2005 | 4.032 | 4.210 | 3.988 | 3.988 | 10,815 | -0.11(-2.61%) |
Apr 26, 2005 | 4.032 | 4.201 | 4.023 | 4.095 | 11,543 | -0.22(-5.15%) |
Apr 25, 2005 | 4.869 | 4.869 | 4.317 | 4.317 | 37,307 | -0.77(-15.21%) |
Apr 22, 2005 | 5.341 | 5.341 | 5.091 | 5.091 | 3,033 | -0.25(-4.67%) |
Apr 21, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 5.083 | 5.341 | 5.083 | 5.341 | 2,823 | -0.07(-1.32%) |
Apr 18, 2005 | 5.109 | 5.412 | 5.049 | 5.412 | 2,752 | -0.05(-0.98%) |
Apr 15, 2005 | 5.465 | 5.465 | 5.465 | 5.465 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.430 | 5.465 | 5.429 | 5.465 | 674 | +0.04(+0.82%) |
Apr 13, 2005 | 5.421 | 5.421 | 5.421 | 5.421 | 7,639 | +0.06(+1.06%) |
Apr 12, 2005 | 5.364 | 5.364 | 5.364 | 5.364 | 337 | -0.05(-0.89%) |
Apr 11, 2005 | 5.341 | 5.412 | 5.341 | 5.412 | 1,348 | +0.00(+0.00%) |
Apr 08, 2005 | 5.383 | 5.412 | 5.383 | 5.412 | 337 | +0.00(+0.00%) |
Apr 07, 2005 | 5.172 | 5.412 | 5.172 | 5.412 | 674 | +0.00(+0.00%) |
Apr 06, 2005 | 5.163 | 5.412 | 5.091 | 5.412 | 1,572 | +0.04(+0.66%) |
Apr 05, 2005 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.421 | 5.421 | 5.376 | 5.376 | 561 | -0.05(-0.98%) |
Apr 01, 2005 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.119 | 5.430 | 5.119 | 5.430 | 634 | +0.00(+0.00%) |
Mar 30, 2005 | 5.172 | 5.430 | 5.172 | 5.430 | 224 | +0.26(+4.99%) |
Mar 29, 2005 | 5.172 | 5.234 | 5.172 | 5.172 | 3,819 | -0.28(-5.22%) |
Mar 28, 2005 | 5.047 | 5.456 | 5.047 | 5.456 | 1,179 | +0.39(+7.73%) |
Mar 24, 2005 | 5.143 | 5.143 | 5.065 | 5.065 | 1,460 | +0.00(+0.00%) |
Mar 23, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.189 | 5.456 | 5.065 | 5.065 | 10,721 | -0.12(-2.40%) |
Mar 17, 2005 | 5.189 | 5.189 | 5.189 | 5.189 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.261 | 5.269 | 4.976 | 5.189 | 9,810 | +0.04(+0.87%) |
Mar 15, 2005 | 5.074 | 5.145 | 5.074 | 5.145 | 17,194 | +0.13(+2.66%) |
Mar 14, 2005 | 5.011 | 5.011 | 5.011 | 5.011 | 674 | +0.02(+0.36%) |
Mar 11, 2005 | 5.074 | 5.074 | 4.994 | 4.994 | 1,797 | -0.05(-1.06%) |
Mar 10, 2005 | 4.994 | 5.305 | 4.958 | 5.047 | 9,380 | -0.03(-0.53%) |
Mar 09, 2005 | 5.074 | 5.074 | 5.074 | 5.074 | 674 | +0.09(+1.79%) |
Mar 08, 2005 | 5.056 | 5.056 | 4.985 | 4.985 | 2,920 | -0.02(-0.36%) |
Mar 07, 2005 | 5.074 | 5.074 | 4.994 | 5.002 | 22,658 | -0.07(-1.40%) |
Mar 04, 2005 | 5.083 | 5.083 | 5.074 | 5.074 | 6,853 | -0.07(-1.38%) |
Mar 03, 2005 | 5.216 | 5.269 | 5.136 | 5.145 | 7,649 | -0.08(-1.52%) |
Mar 02, 2005 | 5.306 | 5.333 | 5.224 | 5.224 | 1,932 | -0.27(-4.88%) |
Mar 01, 2005 | 5.501 | 5.501 | 5.492 | 5.492 | 337 | -0.05(-0.96%) |
Feb 28, 2005 | 5.554 | 5.554 | 5.439 | 5.545 | 6,403 | +0.03(+0.48%) |
Feb 25, 2005 | 5.474 | 5.528 | 5.412 | 5.519 | 3,482 | +0.01(+0.16%) |
Feb 24, 2005 | 5.100 | 5.536 | 5.002 | 5.510 | 18,553 | +0.43(+8.43%) |
Feb 23, 2005 | 4.985 | 5.083 | 4.985 | 5.082 | 1,100 | +0.11(+2.31%) |
Feb 22, 2005 | 5.065 | 5.074 | 4.905 | 4.967 | 11,667 | -0.09(-1.76%) |
Feb 18, 2005 | 5.118 | 5.127 | 4.913 | 5.056 | 32,229 | -0.05(-1.05%) |
Feb 17, 2005 | 5.261 | 5.261 | 4.985 | 5.109 | 26,157 | +0.11(+2.14%) |
Feb 16, 2005 | 5.430 | 5.430 | 5.002 | 5.002 | 22,259 | -0.20(-3.77%) |
Feb 15, 2005 | 5.973 | 6.231 | 5.002 | 5.198 | 62,280 | -0.69(-11.65%) |
Feb 14, 2005 | 6.222 | 6.222 | 5.812 | 5.884 | 9,661 | -0.35(-5.57%) |
Feb 11, 2005 | 6.053 | 6.231 | 5.946 | 6.231 | 7,414 | +0.22(+3.70%) |
Feb 10, 2005 | 5.982 | 6.008 | 5.910 | 6.008 | 3,932 | +0.12(+1.96%) |
Feb 09, 2005 | 6.143 | 6.143 | 5.581 | 5.893 | 13,032 | -0.25(-4.06%) |
Feb 08, 2005 | 6.142 | 6.142 | 6.142 | 6.142 | 786 | +0.00(+0.00%) |
Feb 07, 2005 | 6.311 | 6.311 | 6.133 | 6.142 | 2,864 | -0.09(-1.43%) |
Feb 04, 2005 | 6.409 | 6.489 | 6.187 | 6.231 | 11,009 | +0.01(+0.14%) |
Feb 03, 2005 | 6.302 | 6.379 | 5.884 | 6.222 | 6,796 | -0.01(-0.14%) |
Feb 02, 2005 | 6.133 | 6.231 | 5.857 | 6.231 | 8,987 | +0.36(+6.21%) |
Feb 01, 2005 | 5.884 | 5.973 | 5.848 | 5.867 | 1,235 | -0.36(-5.84%) |
Jan 31, 2005 | 6.232 | 6.232 | 6.231 | 6.231 | 561 | -0.12(-1.82%) |
Jan 28, 2005 | 6.346 | 6.346 | 6.346 | 6.346 | 179 | -0.01(-0.14%) |
Jan 27, 2005 | 6.266 | 6.453 | 6.266 | 6.355 | 4,381 | +0.09(+1.42%) |
Jan 26, 2005 | 6.266 | 6.266 | 6.266 | 6.266 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 6.266 | 6.266 | 6.266 | 6.266 | 190 | +0.10(+1.59%) |
Jan 24, 2005 | 6.168 | 6.168 | 6.168 | 6.168 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 6.186 | 6.186 | 6.168 | 6.168 | 224 | +0.04(+0.73%) |
Jan 20, 2005 | 6.124 | 6.124 | 6.124 | 6.124 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 6.222 | 6.222 | 6.123 | 6.124 | 4,314 | -0.10(-1.57%) |
Jan 18, 2005 | 5.812 | 6.231 | 5.563 | 6.222 | 14,617 | +0.36(+6.07%) |
Jan 14, 2005 | 6.204 | 6.222 | 5.866 | 5.866 | 1,685 | -0.14(-2.37%) |
Jan 13, 2005 | 6.008 | 6.008 | 6.008 | 6.008 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 6.008 | 6.008 | 6.008 | 6.008 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 6.222 | 6.231 | 6.008 | 6.008 | 3,370 | -0.22(-3.57%) |
Jan 10, 2005 | 6.044 | 6.231 | 6.044 | 6.231 | 1,527 | +0.11(+1.76%) |
Jan 07, 2005 | 6.008 | 6.123 | 6.008 | 6.123 | 2,920 | +0.11(+1.91%) |
Jan 06, 2005 | 5.919 | 6.008 | 5.919 | 6.008 | 3,004 | -0.22(-3.57%) |
Jan 05, 2005 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 6.008 | 6.231 | 5.786 | 6.231 | 16,346 | -0.31(-4.76%) |
Jan 03, 2005 | 6.542 | 6.542 | 6.542 | 6.542 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 6.542 | 6.542 | 6.542 | 6.542 | 224 | +0.27(+4.26%) |
Dec 30, 2004 | 6.284 | 6.728 | 6.275 | 6.275 | 8,313 | +0.04(+0.71%) |
Dec 29, 2004 | 5.786 | 6.231 | 5.786 | 6.231 | 12,470 | +0.60(+10.58%) |
Dec 28, 2004 | 5.830 | 5.830 | 5.634 | 5.634 | 11,908 | -0.35(-5.80%) |
Dec 27, 2004 | 5.982 | 5.982 | 5.982 | 5.982 | 1,123 | -0.01(-0.15%) |
Dec 23, 2004 | 5.990 | 6.008 | 5.990 | 5.990 | 1,909 | +0.03(+0.45%) |
Dec 22, 2004 | 6.097 | 6.097 | 5.964 | 5.964 | 1,572 | -0.09(-1.47%) |
Dec 21, 2004 | 6.043 | 6.061 | 5.928 | 6.053 | 5,055 | -0.03(-0.44%) |
Dec 20, 2004 | 6.139 | 6.231 | 6.079 | 6.079 | 3,482 | -0.20(-3.12%) |
Dec 17, 2004 | 6.302 | 6.453 | 6.101 | 6.275 | 6,965 | -0.11(-1.76%) |
Dec 16, 2004 | 6.249 | 6.453 | 6.249 | 6.387 | 4,493 | +0.02(+0.24%) |
Dec 15, 2004 | 6.257 | 6.435 | 6.257 | 6.372 | 3,819 | -0.05(-0.84%) |
Dec 14, 2004 | 6.587 | 6.587 | 6.346 | 6.427 | 4,269 | -0.20(-2.96%) |
Dec 13, 2004 | 6.631 | 6.658 | 6.442 | 6.622 | 3,033 | -0.04(-0.53%) |
Dec 10, 2004 | 6.774 | 6.774 | 6.658 | 6.658 | 674 | -0.02(-0.27%) |
Dec 09, 2004 | 6.676 | 6.676 | 6.676 | 6.676 | 1,123 | +0.18(+2.74%) |
Dec 08, 2004 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 6.694 | 6.720 | 6.498 | 6.498 | 3,145 | -0.08(-1.22%) |
Dec 06, 2004 | 6.898 | 6.898 | 6.382 | 6.578 | 7,976 | -0.22(-3.27%) |
Dec 03, 2004 | 6.498 | 6.898 | 6.498 | 6.800 | 15,391 | +0.32(+4.95%) |
Dec 02, 2004 | 6.685 | 7.032 | 6.320 | 6.480 | 41,230 | -0.22(-3.32%) |
Dec 01, 2004 | 5.341 | 7.121 | 5.341 | 6.703 | 155,823 | +1.39(+26.13%) |
Nov 30, 2004 | 5.527 | 5.527 | 5.163 | 5.314 | 6,403 | +0.06(+1.19%) |
Nov 29, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 449 | +0.00(+0.00%) |
Nov 24, 2004 | 5.252 | 5.447 | 5.252 | 5.252 | 2,696 | -0.18(-3.28%) |
Nov 23, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 112 | +0.02(+0.33%) |
Nov 22, 2004 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 5.634 | 5.634 | 5.394 | 5.412 | 1,460 | +0.05(+1.00%) |
Nov 17, 2004 | 5.554 | 5.741 | 5.261 | 5.358 | 3,595 | -0.34(-5.94%) |
Nov 16, 2004 | 5.697 | 5.697 | 5.697 | 5.697 | 674 | +0.14(+2.56%) |
Nov 15, 2004 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 5.519 | 5.563 | 5.519 | 5.554 | 449 | +0.05(+0.82%) |
Nov 11, 2004 | 5.509 | 5.509 | 5.509 | 5.509 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 5.509 | 5.509 | 5.509 | 5.509 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 5.509 | 5.509 | 5.509 | 5.509 | 224 | +0.17(+3.15%) |
Nov 08, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 561 | -0.07(-1.32%) |
Nov 05, 2004 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 5.350 | 5.412 | 5.350 | 5.412 | 1,460 | +0.06(+1.16%) |
Nov 03, 2004 | 5.430 | 5.430 | 5.350 | 5.350 | 4,269 | -0.04(-0.66%) |
Nov 02, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 3,370 | -0.04(-0.82%) |
Nov 01, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 5.528 | 5.528 | 5.430 | 5.430 | 1,123 | +0.18(+3.39%) |
Oct 25, 2004 | 5.563 | 5.563 | 5.252 | 5.252 | 561 | -0.27(-4.84%) |
Oct 22, 2004 | 5.519 | 5.519 | 5.519 | 5.519 | 449 | +0.17(+3.16%) |
Oct 21, 2004 | 5.305 | 5.519 | 5.207 | 5.350 | 3,145 | +0.23(+4.52%) |
Oct 20, 2004 | 5.198 | 5.261 | 5.118 | 5.118 | 561 | -0.54(-9.59%) |
Oct 19, 2004 | 5.661 | 5.661 | 5.661 | 5.661 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 5.091 | 5.661 | 5.091 | 5.661 | 898 | -0.03(-0.61%) |
Oct 15, 2004 | 5.696 | 5.696 | 5.696 | 5.696 | 337 | -0.00(-0.02%) |
Oct 14, 2004 | 5.697 | 5.697 | 5.697 | 5.697 | 112 | +0.36(+6.67%) |
Oct 13, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 3,707 | +0.00(+0.00%) |
Oct 12, 2004 | 5.572 | 5.572 | 5.341 | 5.341 | 4,718 | +0.09(+1.69%) |
Oct 11, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.252 | 5.252 | 5.252 | 5.252 | 674 | -0.17(-3.10%) |
Oct 07, 2004 | 5.430 | 5.447 | 5.252 | 5.420 | 17,525 | +0.03(+0.64%) |
Oct 06, 2004 | 4.994 | 5.430 | 4.994 | 5.385 | 24,940 | -0.02(-0.30%) |
Oct 05, 2004 | 5.401 | 5.401 | 5.401 | 5.401 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.401 | 5.401 | 5.401 | 5.401 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 5.091 | 5.401 | 5.091 | 5.401 | 2,022 | +0.40(+7.95%) |
Sep 30, 2004 | 5.003 | 5.003 | 5.003 | 5.003 | 224 | -0.07(-1.39%) |
Sep 29, 2004 | 5.074 | 5.074 | 5.073 | 5.074 | 3,145 | -0.27(-5.00%) |
Sep 28, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 561 | +0.00(+0.00%) |
Sep 27, 2004 | 5.341 | 5.341 | 5.341 | 5.341 | 3,145 | -0.17(-3.07%) |
Sep 24, 2004 | 5.287 | 5.510 | 5.261 | 5.510 | 1,235 | +0.35(+6.72%) |
Sep 23, 2004 | 5.163 | 5.163 | 4.994 | 5.163 | 4,156 | +0.00(+0.00%) |
Sep 22, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 224 | +0.00(+0.00%) |
Sep 20, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 786 | -0.25(-4.61%) |
Sep 17, 2004 | 5.118 | 5.412 | 5.118 | 5.412 | 5,954 | +0.34(+6.67%) |
Sep 16, 2004 | 5.038 | 5.581 | 5.038 | 5.074 | 674 | -0.28(-5.16%) |
Sep 15, 2004 | 5.350 | 5.350 | 5.350 | 5.350 | 3,595 | +0.04(+0.84%) |
Sep 14, 2004 | 5.305 | 5.305 | 5.305 | 5.305 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.341 | 5.341 | 5.305 | 5.305 | 1,235 | -0.17(-3.09%) |
Sep 10, 2004 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.617 | 5.617 | 5.474 | 5.474 | 1,123 | -0.16(-2.83%) |
Sep 08, 2004 | 5.332 | 5.634 | 4.824 | 5.634 | 1,909 | +0.30(+5.66%) |
Sep 07, 2004 | 5.625 | 5.625 | 5.332 | 5.332 | 898 | -0.13(-2.44%) |
Sep 03, 2004 | 5.465 | 5.465 | 5.465 | 5.465 | 1,797 | +0.00(+0.00%) |
Sep 02, 2004 | 5.466 | 5.466 | 5.465 | 5.465 | 337 | -0.02(-0.32%) |