Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.21 | 14.29 | 14.01 | 14.12 | 5,733 | -0.13(-0.95%) |
Aug 30, 2005 | 14.27 | 14.74 | 14.25 | 14.26 | 5,333 | -0.19(-1.30%) |
Aug 29, 2005 | 14.36 | 14.45 | 14.29 | 14.45 | 2,266 | +0.18(+1.26%) |
Aug 26, 2005 | 14.62 | 14.62 | 14.10 | 14.27 | 3,466 | -0.43(-2.96%) |
Aug 25, 2005 | 14.44 | 14.70 | 14.44 | 14.70 | 3,066 | +0.26(+1.82%) |
Aug 24, 2005 | 14.43 | 14.44 | 14.38 | 14.44 | 1,733 | +0.04(+0.26%) |
Aug 23, 2005 | 14.25 | 14.40 | 14.25 | 14.40 | 1,600 | +0.18(+1.27%) |
Aug 22, 2005 | 14.42 | 14.59 | 14.22 | 14.22 | 9,200 | -0.15(-1.04%) |
Aug 19, 2005 | 14.36 | 14.41 | 14.36 | 14.37 | 1,600 | +0.19(+1.38%) |
Aug 18, 2005 | 14.25 | 14.47 | 14.18 | 14.18 | 6,000 | -0.07(-0.47%) |
Aug 17, 2005 | 14.50 | 14.74 | 14.24 | 14.24 | 12,533 | -0.08(-0.58%) |
Aug 16, 2005 | 14.27 | 14.77 | 14.18 | 14.32 | 19,733 | +0.00(+0.00%) |
Aug 15, 2005 | 13.75 | 14.74 | 13.75 | 14.32 | 57,333 | +0.68(+5.00%) |
Aug 12, 2005 | 13.63 | 13.72 | 13.12 | 13.64 | 54,666 | +0.17(+1.22%) |
Aug 11, 2005 | 13.27 | 13.48 | 13.27 | 13.48 | 1,333 | +0.22(+1.64%) |
Aug 10, 2005 | 13.01 | 13.34 | 13.01 | 13.26 | 6,400 | +0.24(+1.84%) |
Aug 09, 2005 | 12.94 | 13.02 | 12.94 | 13.02 | 4,133 | -0.07(-0.52%) |
Aug 08, 2005 | 13.03 | 13.09 | 13.01 | 13.09 | 3,466 | -0.04(-0.29%) |
Aug 05, 2005 | 13.39 | 13.39 | 13.12 | 13.12 | 10,133 | -0.20(-1.46%) |
Aug 04, 2005 | 13.40 | 13.44 | 13.32 | 13.32 | 666 | +0.01(+0.06%) |
Aug 03, 2005 | 13.47 | 13.49 | 13.31 | 13.31 | 6,666 | -0.04(-0.34%) |
Aug 02, 2005 | 13.39 | 13.40 | 13.35 | 13.36 | 3,466 | +0.01(+0.06%) |
Aug 01, 2005 | 13.45 | 13.46 | 13.33 | 13.35 | 4,800 | -0.08(-0.61%) |
Jul 29, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 133 | +0.01(+0.06%) |
Jul 28, 2005 | 13.44 | 13.44 | 13.31 | 13.43 | 3,466 | +0.03(+0.26%) |
Jul 27, 2005 | 13.50 | 13.50 | 13.37 | 13.39 | 2,400 | -0.09(-0.70%) |
Jul 26, 2005 | 13.35 | 13.50 | 13.35 | 13.48 | 7,200 | +0.13(+1.01%) |
Jul 25, 2005 | 13.31 | 13.47 | 13.31 | 13.35 | 3,866 | -0.08(-0.56%) |
Jul 22, 2005 | 13.42 | 13.49 | 13.42 | 13.43 | 2,000 | +0.11(+0.79%) |
Jul 21, 2005 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 13.47 | 13.50 | 13.31 | 13.32 | 12,400 | -0.07(-0.56%) |
Jul 19, 2005 | 13.35 | 13.39 | 13.20 | 13.39 | 5,333 | +0.03(+0.22%) |
Jul 18, 2005 | 13.39 | 13.57 | 13.37 | 13.37 | 6,000 | -0.10(-0.72%) |
Jul 15, 2005 | 13.46 | 13.55 | 12.94 | 13.46 | 18,666 | +0.04(+0.28%) |
Jul 14, 2005 | 13.20 | 13.55 | 13.19 | 13.43 | 28,266 | +0.32(+2.46%) |
Jul 13, 2005 | 13.24 | 13.35 | 12.94 | 13.10 | 8,666 | -0.02(-0.11%) |
Jul 12, 2005 | 12.79 | 13.19 | 12.73 | 13.12 | 5,066 | +0.40(+3.12%) |
Jul 11, 2005 | 12.35 | 12.72 | 12.35 | 12.72 | 6,666 | +0.31(+2.48%) |
Jul 08, 2005 | 12.82 | 12.93 | 12.31 | 12.41 | 12,800 | -0.23(-1.84%) |
Jul 07, 2005 | 11.97 | 12.64 | 11.25 | 12.64 | 18,266 | +0.53(+4.40%) |
Jul 06, 2005 | 12.46 | 12.46 | 12.11 | 12.11 | 14,666 | -0.39(-3.12%) |
Jul 05, 2005 | 12.60 | 12.68 | 12.45 | 12.50 | 11,200 | -0.10(-0.77%) |
Jul 01, 2005 | 12.97 | 12.97 | 12.05 | 12.60 | 34,666 | -0.27(-2.10%) |
Jun 30, 2005 | 13.66 | 13.88 | 12.75 | 12.87 | 68,000 | -0.62(-4.56%) |
Jun 29, 2005 | 13.03 | 14.62 | 12.97 | 13.48 | 247,333 | +0.73(+5.76%) |
Jun 28, 2005 | 12.82 | 13.04 | 12.75 | 12.75 | 5,333 | +0.00(+0.00%) |
Jun 27, 2005 | 12.59 | 12.75 | 12.59 | 12.75 | 3,466 | +0.17(+1.37%) |
Jun 24, 2005 | 12.55 | 12.75 | 12.26 | 12.58 | 3,466 | +0.02(+0.12%) |
Jun 23, 2005 | 12.60 | 12.75 | 12.49 | 12.56 | 8,400 | -0.11(-0.89%) |
Jun 22, 2005 | 12.46 | 12.97 | 12.38 | 12.68 | 18,933 | +0.18(+1.44%) |
Jun 21, 2005 | 11.78 | 13.15 | 11.78 | 12.49 | 52,000 | +0.79(+6.73%) |
Jun 20, 2005 | 11.76 | 11.78 | 11.71 | 11.71 | 5,466 | +0.04(+0.39%) |
Jun 17, 2005 | 11.49 | 11.68 | 11.49 | 11.66 | 3,600 | +0.10(+0.84%) |
Jun 16, 2005 | 11.25 | 11.56 | 11.25 | 11.56 | 4,133 | +0.31(+2.80%) |
Jun 15, 2005 | 11.41 | 11.41 | 11.15 | 11.25 | 5,333 | -0.24(-2.09%) |
Jun 14, 2005 | 11.49 | 11.49 | 11.49 | 11.49 | 800 | +0.11(+0.99%) |
Jun 13, 2005 | 11.24 | 11.38 | 11.24 | 11.38 | 2,133 | +0.18(+1.59%) |
Jun 10, 2005 | 11.21 | 11.29 | 11.16 | 11.20 | 1,733 | +0.02(+0.15%) |
Jun 09, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 133 | +0.01(+0.07%) |
Jun 08, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 11.03 | 11.36 | 10.95 | 11.18 | 11,466 | +0.15(+1.36%) |
Jun 06, 2005 | 10.88 | 11.03 | 10.88 | 11.03 | 3,733 | +0.15(+1.38%) |
Jun 03, 2005 | 10.76 | 10.99 | 10.72 | 10.88 | 5,200 | +0.22(+2.11%) |
Jun 02, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 133 | +0.08(+0.71%) |
Jun 01, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 2,666 | +0.00(+0.00%) |
May 31, 2005 | 10.35 | 10.63 | 10.35 | 10.57 | 5,466 | +0.26(+2.55%) |
May 27, 2005 | 10.24 | 10.35 | 10.20 | 10.31 | 4,000 | +0.17(+1.70%) |
May 26, 2005 | 9.825 | 10.20 | 9.825 | 10.14 | 2,133 | +0.32(+3.28%) |
May 25, 2005 | 10.03 | 10.04 | 9.533 | 9.818 | 6,266 | -0.21(-2.09%) |
May 24, 2005 | 9.742 | 10.03 | 9.742 | 10.03 | 9,333 | +0.31(+3.16%) |
May 23, 2005 | 9.428 | 9.803 | 9.428 | 9.720 | 7,200 | +0.36(+3.85%) |
May 20, 2005 | 9.143 | 9.390 | 9.143 | 9.360 | 4,533 | +0.17(+1.88%) |
May 19, 2005 | 9.518 | 9.518 | 9.000 | 9.188 | 15,733 | -0.33(-3.47%) |
May 18, 2005 | 9.750 | 9.840 | 9.518 | 9.518 | 11,200 | -0.29(-2.91%) |
May 17, 2005 | 9.938 | 9.938 | 9.188 | 9.803 | 18,266 | -0.17(-1.73%) |
May 16, 2005 | 10.08 | 10.14 | 9.975 | 9.975 | 2,666 | -0.11(-1.04%) |
May 13, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 133 | -0.02(-0.15%) |
May 12, 2005 | 10.35 | 10.40 | 10.08 | 10.10 | 4,533 | -0.25(-2.39%) |
May 11, 2005 | 10.24 | 10.39 | 10.24 | 10.34 | 3,866 | +0.10(+0.95%) |
May 10, 2005 | 10.40 | 10.48 | 10.24 | 10.24 | 2,666 | -0.11(-1.01%) |
May 09, 2005 | 10.28 | 10.42 | 10.28 | 10.35 | 2,933 | +0.07(+0.66%) |
May 06, 2005 | 10.18 | 10.28 | 10.18 | 10.28 | 3,866 | +0.12(+1.18%) |
May 05, 2005 | 10.09 | 10.16 | 9.188 | 10.16 | 5,600 | +0.00(+0.00%) |
May 04, 2005 | 10.57 | 10.57 | 10.14 | 10.16 | 6,266 | -0.42(-3.97%) |
May 03, 2005 | 10.73 | 10.73 | 10.58 | 10.58 | 4,000 | -0.07(-0.63%) |
May 02, 2005 | 10.85 | 10.85 | 10.65 | 10.65 | 933 | -0.20(-1.87%) |
Apr 29, 2005 | 10.72 | 10.90 | 10.72 | 10.85 | 3,200 | +0.16(+1.54%) |
Apr 28, 2005 | 10.70 | 10.72 | 10.69 | 10.69 | 5,733 | -0.03(-0.28%) |
Apr 27, 2005 | 10.70 | 10.72 | 10.70 | 10.72 | 1,866 | +0.10(+0.99%) |
Apr 26, 2005 | 10.62 | 10.70 | 10.61 | 10.61 | 7,466 | +0.05(+0.50%) |
Apr 25, 2005 | 10.79 | 10.79 | 10.46 | 10.56 | 7,466 | -0.22(-2.09%) |
Apr 22, 2005 | 10.95 | 10.95 | 10.62 | 10.79 | 7,066 | -0.21(-1.91%) |
Apr 21, 2005 | 11.11 | 11.16 | 10.99 | 10.99 | 3,466 | -0.06(-0.54%) |
Apr 20, 2005 | 11.10 | 11.17 | 11.05 | 11.05 | 2,933 | -0.04(-0.34%) |
Apr 19, 2005 | 11.07 | 11.21 | 11.07 | 11.09 | 3,333 | +0.01(+0.14%) |
Apr 18, 2005 | 11.21 | 11.21 | 10.94 | 11.08 | 8,133 | -0.13(-1.14%) |
Apr 15, 2005 | 11.39 | 11.39 | 11.21 | 11.21 | 8,266 | -0.20(-1.71%) |
Apr 14, 2005 | 11.40 | 11.41 | 11.36 | 11.40 | 9,733 | -0.06(-0.52%) |
Apr 13, 2005 | 11.41 | 11.46 | 11.39 | 11.46 | 800 | +0.05(+0.39%) |
Apr 12, 2005 | 11.38 | 11.41 | 11.38 | 11.41 | 933 | +0.04(+0.33%) |
Apr 11, 2005 | 11.53 | 11.53 | 11.38 | 11.38 | 2,400 | -0.02(-0.13%) |
Apr 08, 2005 | 11.47 | 11.47 | 11.39 | 11.39 | 2,666 | -0.08(-0.72%) |
Apr 07, 2005 | 11.45 | 11.55 | 11.45 | 11.47 | 8,266 | +0.01(+0.08%) |
Apr 06, 2005 | 11.62 | 11.62 | 11.45 | 11.47 | 3,066 | -0.18(-1.56%) |
Apr 05, 2005 | 11.60 | 11.65 | 11.59 | 11.65 | 9,200 | +0.04(+0.32%) |
Apr 04, 2005 | 11.58 | 11.61 | 11.55 | 11.61 | 2,266 | +0.05(+0.45%) |
Apr 01, 2005 | 11.44 | 11.59 | 11.44 | 11.56 | 2,400 | +0.07(+0.59%) |
Mar 31, 2005 | 11.35 | 11.49 | 11.34 | 11.49 | 10,133 | +0.20(+1.79%) |
Mar 30, 2005 | 10.96 | 11.32 | 10.88 | 11.29 | 22,133 | +0.15(+1.35%) |
Mar 29, 2005 | 11.07 | 11.20 | 10.99 | 11.14 | 7,200 | -0.11(-0.93%) |
Mar 28, 2005 | 11.55 | 11.55 | 10.48 | 11.24 | 26,133 | -0.22(-1.96%) |
Mar 24, 2005 | 11.38 | 11.54 | 11.38 | 11.47 | 4,533 | +0.20(+1.80%) |
Mar 23, 2005 | 11.78 | 11.80 | 11.27 | 11.27 | 8,800 | -0.51(-4.33%) |
Mar 22, 2005 | 11.73 | 11.98 | 11.26 | 11.78 | 49,466 | -0.09(-0.76%) |
Mar 21, 2005 | 12.48 | 12.48 | 11.80 | 11.87 | 21,733 | -0.77(-6.06%) |
Mar 18, 2005 | 12.26 | 13.24 | 12.23 | 12.63 | 20,666 | +0.29(+2.31%) |
Mar 17, 2005 | 12.41 | 12.41 | 12.17 | 12.35 | 14,666 | -0.13(-1.08%) |
Mar 16, 2005 | 12.59 | 12.68 | 12.48 | 12.48 | 3,600 | -0.11(-0.83%) |
Mar 15, 2005 | 12.82 | 12.82 | 12.57 | 12.59 | 3,733 | -0.24(-1.87%) |
Mar 14, 2005 | 12.57 | 13.01 | 12.56 | 12.82 | 4,000 | +0.33(+2.64%) |
Mar 11, 2005 | 12.75 | 12.88 | 12.49 | 12.49 | 13,466 | -0.25(-1.94%) |
Mar 10, 2005 | 12.22 | 12.74 | 12.13 | 12.74 | 6,000 | +0.42(+3.41%) |
Mar 09, 2005 | 12.84 | 12.84 | 12.31 | 12.32 | 11,333 | -0.69(-5.30%) |
Mar 08, 2005 | 13.15 | 13.22 | 13.01 | 13.01 | 4,000 | -0.14(-1.08%) |
Mar 07, 2005 | 13.23 | 13.29 | 13.13 | 13.15 | 6,533 | +0.05(+0.40%) |
Mar 04, 2005 | 12.75 | 13.27 | 12.75 | 13.10 | 7,466 | +0.31(+2.40%) |
Mar 03, 2005 | 13.10 | 13.10 | 12.76 | 12.79 | 8,400 | -0.25(-1.90%) |
Mar 02, 2005 | 13.10 | 13.10 | 12.97 | 13.04 | 2,933 | +0.02(+0.12%) |
Mar 01, 2005 | 12.82 | 13.03 | 12.80 | 13.03 | 12,533 | +0.23(+1.82%) |
Feb 28, 2005 | 12.59 | 12.95 | 12.42 | 12.79 | 11,200 | +0.13(+1.07%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.66 | 12.66 | 11,200 | -0.40(-3.10%) |
Feb 24, 2005 | 12.88 | 13.11 | 12.84 | 13.06 | 4,133 | +0.17(+1.34%) |
Feb 23, 2005 | 13.19 | 13.34 | 12.89 | 12.89 | 8,000 | -0.35(-2.66%) |
Feb 22, 2005 | 13.51 | 13.57 | 13.21 | 13.24 | 6,800 | -0.32(-2.38%) |
Feb 18, 2005 | 13.57 | 13.57 | 13.47 | 13.57 | 7,200 | +0.08(+0.61%) |
Feb 17, 2005 | 13.55 | 13.56 | 13.43 | 13.48 | 2,400 | -0.08(-0.55%) |
Feb 16, 2005 | 13.33 | 13.57 | 13.30 | 13.56 | 18,933 | +0.24(+1.80%) |
Feb 15, 2005 | 13.81 | 13.81 | 13.28 | 13.32 | 43,600 | -0.45(-3.27%) |
Feb 14, 2005 | 13.55 | 14.31 | 13.49 | 13.77 | 103,600 | +0.48(+3.61%) |
Feb 11, 2005 | 12.99 | 13.30 | 12.72 | 13.29 | 16,133 | +0.30(+2.31%) |
Feb 10, 2005 | 12.71 | 12.99 | 12.65 | 12.99 | 8,133 | +0.28(+2.18%) |
Feb 09, 2005 | 13.28 | 13.28 | 12.46 | 12.71 | 39,466 | -0.49(-3.69%) |
Feb 08, 2005 | 13.26 | 13.35 | 13.09 | 13.20 | 44,266 | +0.13(+0.98%) |
Feb 07, 2005 | 11.96 | 13.38 | 11.96 | 13.07 | 98,400 | +1.19(+9.97%) |
Feb 04, 2005 | 11.51 | 11.89 | 11.51 | 11.89 | 10,933 | +0.41(+3.59%) |
Feb 03, 2005 | 11.56 | 11.57 | 11.47 | 11.47 | 2,400 | -0.14(-1.23%) |
Feb 02, 2005 | 11.62 | 11.62 | 11.57 | 11.62 | 5,200 | -0.01(-0.06%) |
Feb 01, 2005 | 11.60 | 11.62 | 11.55 | 11.62 | 21,333 | +0.02(+0.19%) |
Jan 31, 2005 | 11.55 | 11.61 | 11.55 | 11.60 | 18,533 | +0.07(+0.59%) |
Jan 28, 2005 | 11.62 | 11.69 | 11.43 | 11.54 | 15,333 | -0.07(-0.65%) |
Jan 27, 2005 | 11.56 | 11.70 | 11.51 | 11.61 | 25,600 | +0.13(+1.18%) |
Jan 26, 2005 | 11.07 | 11.49 | 11.07 | 11.47 | 25,333 | +0.42(+3.80%) |
Jan 25, 2005 | 11.03 | 11.05 | 11.03 | 11.05 | 6,266 | +0.01(+0.07%) |
Jan 24, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 133 | -0.01(-0.07%) |
Jan 21, 2005 | 11.00 | 11.25 | 10.95 | 11.05 | 2,933 | +0.05(+0.48%) |
Jan 20, 2005 | 11.01 | 11.02 | 11.00 | 11.00 | 2,133 | -0.04(-0.34%) |
Jan 19, 2005 | 11.03 | 11.09 | 11.03 | 11.04 | 2,800 | +0.04(+0.41%) |
Jan 18, 2005 | 10.94 | 10.99 | 10.94 | 10.99 | 933 | +0.07(+0.62%) |
Jan 14, 2005 | 10.84 | 10.93 | 10.84 | 10.93 | 1,333 | +0.13(+1.18%) |
Jan 13, 2005 | 10.82 | 10.89 | 10.77 | 10.80 | 10,800 | -0.07(-0.69%) |
Jan 12, 2005 | 10.94 | 10.97 | 10.83 | 10.88 | 5,066 | -0.06(-0.55%) |
Jan 11, 2005 | 10.95 | 10.95 | 10.92 | 10.94 | 5,066 | -0.04(-0.41%) |
Jan 10, 2005 | 10.96 | 11.05 | 10.96 | 10.98 | 1,466 | -0.03(-0.27%) |
Jan 07, 2005 | 10.96 | 11.05 | 10.96 | 11.01 | 1,200 | +0.00(+0.00%) |
Jan 06, 2005 | 11.01 | 11.01 | 11.01 | 11.01 | 666 | +0.06(+0.55%) |
Jan 05, 2005 | 10.92 | 11.06 | 10.92 | 10.95 | 7,333 | -0.04(-0.34%) |
Jan 04, 2005 | 11.19 | 11.19 | 10.99 | 10.99 | 4,533 | -0.16(-1.48%) |
Jan 03, 2005 | 11.15 | 11.21 | 11.15 | 11.15 | 3,600 | -0.04(-0.34%) |
Dec 31, 2004 | 11.19 | 11.19 | 11.19 | 11.19 | 266 | +0.04(+0.40%) |
Dec 30, 2004 | 11.24 | 11.25 | 11.14 | 11.14 | 3,733 | -0.08(-0.73%) |
Dec 29, 2004 | 11.30 | 11.42 | 11.14 | 11.23 | 6,533 | -0.08(-0.73%) |
Dec 28, 2004 | 11.04 | 11.43 | 11.04 | 11.31 | 16,000 | +0.32(+2.94%) |
Dec 27, 2004 | 10.91 | 10.99 | 10.91 | 10.99 | 1,066 | +0.06(+0.55%) |
Dec 23, 2004 | 10.95 | 10.95 | 10.91 | 10.93 | 1,066 | -0.06(-0.55%) |
Dec 22, 2004 | 11.05 | 11.05 | 10.99 | 10.99 | 2,266 | -0.04(-0.34%) |
Dec 21, 2004 | 11.04 | 11.04 | 10.99 | 11.03 | 2,000 | +0.02(+0.14%) |
Dec 20, 2004 | 10.90 | 11.01 | 10.86 | 11.01 | 9,866 | +0.08(+0.75%) |
Dec 17, 2004 | 10.92 | 10.93 | 10.90 | 10.93 | 1,600 | +0.05(+0.48%) |
Dec 16, 2004 | 10.88 | 10.95 | 10.82 | 10.88 | 6,666 | +0.04(+0.35%) |
Dec 15, 2004 | 11.03 | 11.03 | 10.82 | 10.84 | 14,800 | -0.17(-1.57%) |
Dec 14, 2004 | 10.99 | 11.01 | 10.98 | 11.01 | 5,466 | -0.02(-0.14%) |
Dec 13, 2004 | 11.03 | 11.03 | 11.03 | 11.03 | 1,333 | +0.01(+0.07%) |
Dec 10, 2004 | 10.98 | 11.02 | 10.98 | 11.02 | 4,400 | +0.03(+0.27%) |
Dec 09, 2004 | 10.96 | 10.99 | 10.96 | 10.99 | 5,466 | +0.02(+0.14%) |
Dec 08, 2004 | 10.95 | 11.04 | 10.95 | 10.97 | 3,466 | +0.10(+0.90%) |
Dec 07, 2004 | 10.88 | 10.90 | 10.77 | 10.88 | 7,066 | -0.04(-0.34%) |
Dec 06, 2004 | 11.03 | 11.03 | 10.88 | 10.91 | 1,866 | -0.19(-1.69%) |
Dec 03, 2004 | 11.17 | 11.18 | 11.10 | 11.10 | 7,333 | -0.08(-0.67%) |
Dec 02, 2004 | 11.21 | 11.21 | 11.18 | 11.18 | 2,266 | -0.04(-0.33%) |
Dec 01, 2004 | 10.95 | 11.24 | 10.95 | 11.21 | 6,800 | +0.26(+2.33%) |
Nov 30, 2004 | 10.95 | 10.99 | 10.90 | 10.96 | 3,200 | -0.07(-0.61%) |
Nov 29, 2004 | 10.91 | 11.03 | 10.57 | 11.03 | 9,066 | +0.04(+0.34%) |
Nov 26, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 800 | +0.00(+0.00%) |
Nov 24, 2004 | 10.76 | 11.06 | 10.76 | 10.99 | 6,666 | +0.12(+1.10%) |
Nov 23, 2004 | 10.76 | 11.06 | 10.76 | 10.87 | 19,866 | +0.11(+0.98%) |
Nov 22, 2004 | 10.16 | 10.87 | 10.16 | 10.76 | 17,066 | +0.49(+4.74%) |
Nov 19, 2004 | 10.10 | 10.28 | 10.10 | 10.28 | 2,533 | +0.18(+1.78%) |
Nov 18, 2004 | 10.35 | 10.35 | 10.10 | 10.10 | 4,666 | -0.33(-3.17%) |
Nov 17, 2004 | 10.50 | 10.50 | 9.758 | 10.43 | 15,600 | -0.07(-0.71%) |
Nov 16, 2004 | 9.675 | 10.50 | 9.637 | 10.50 | 66,400 | +0.92(+9.63%) |
Nov 15, 2004 | 9.000 | 9.735 | 9.000 | 9.578 | 46,000 | +1.25(+14.94%) |
Nov 12, 2004 | 8.393 | 8.393 | 8.332 | 8.332 | 666 | +0.01(+0.09%) |
Nov 11, 2004 | 8.325 | 8.325 | 8.325 | 8.325 | 2,666 | +0.00(+0.00%) |
Nov 10, 2004 | 8.340 | 8.340 | 8.325 | 8.325 | 2,533 | -0.08(-0.89%) |
Nov 09, 2004 | 8.415 | 8.415 | 8.332 | 8.400 | 2,533 | -0.01(-0.18%) |
Nov 08, 2004 | 8.438 | 8.438 | 8.415 | 8.415 | 400 | -0.10(-1.15%) |
Nov 05, 2004 | 8.325 | 8.512 | 8.325 | 8.512 | 3,466 | +0.22(+2.71%) |
Nov 04, 2004 | 8.287 | 8.287 | 8.287 | 8.287 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 8.287 | 8.287 | 8.287 | 8.287 | 800 | +0.15(+1.84%) |
Nov 02, 2004 | 8.400 | 8.400 | 8.137 | 8.137 | 5,866 | -0.30(-3.56%) |
Nov 01, 2004 | 8.107 | 8.438 | 8.100 | 8.438 | 6,666 | +0.28(+3.40%) |
Oct 29, 2004 | 8.107 | 8.160 | 8.107 | 8.160 | 533 | +0.06(+0.74%) |
Oct 28, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 1,733 | +0.00(+0.00%) |
Oct 27, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 5,600 | -0.15(-1.82%) |
Oct 22, 2004 | 8.205 | 8.400 | 8.205 | 8.250 | 8,666 | +0.11(+1.38%) |
Oct 21, 2004 | 8.018 | 8.137 | 8.018 | 8.137 | 5,466 | +0.15(+1.88%) |
Oct 20, 2004 | 7.987 | 7.987 | 7.987 | 7.987 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 7.987 | 7.987 | 7.987 | 7.987 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.980 | 7.987 | 7.980 | 7.987 | 533 | +0.08(+0.95%) |
Oct 15, 2004 | 7.912 | 7.912 | 7.912 | 7.912 | 666 | +0.11(+1.44%) |
Oct 14, 2004 | 7.808 | 7.808 | 7.800 | 7.800 | 1,333 | -0.17(-2.16%) |
Oct 13, 2004 | 7.973 | 7.973 | 7.973 | 7.973 | 133 | +0.08(+0.95%) |
Oct 12, 2004 | 7.777 | 7.905 | 7.777 | 7.897 | 6,400 | +0.13(+1.74%) |
Oct 11, 2004 | 7.800 | 7.800 | 7.763 | 7.763 | 800 | -0.04(-0.48%) |
Oct 08, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 7.875 | 7.875 | 7.800 | 7.800 | 1,066 | -0.18(-2.26%) |
Oct 06, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 266 | +0.03(+0.38%) |
Oct 05, 2004 | 7.950 | 7.950 | 7.950 | 7.950 | 933 | -0.08(-0.93%) |
Oct 04, 2004 | 7.950 | 8.100 | 7.950 | 8.025 | 1,333 | +0.13(+1.61%) |
Oct 01, 2004 | 7.897 | 7.897 | 7.897 | 7.897 | 1,333 | -0.01(-0.19%) |
Sep 30, 2004 | 8.018 | 8.137 | 7.912 | 7.912 | 9,733 | -0.07(-0.85%) |
Sep 29, 2004 | 7.950 | 7.987 | 7.950 | 7.980 | 1,066 | +0.06(+0.76%) |
Sep 28, 2004 | 7.875 | 7.920 | 7.875 | 7.920 | 800 | +0.01(+0.09%) |
Sep 27, 2004 | 8.025 | 8.025 | 7.912 | 7.912 | 2,800 | -0.19(-2.31%) |
Sep 24, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 1,733 | +0.04(+0.47%) |
Sep 23, 2004 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.168 | 8.175 | 8.062 | 8.062 | 9,600 | -0.19(-2.27%) |
Sep 21, 2004 | 8.325 | 8.363 | 8.250 | 8.250 | 933 | -0.15(-1.79%) |
Sep 20, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 2,133 | +0.15(+1.82%) |
Sep 17, 2004 | 8.018 | 8.250 | 8.018 | 8.250 | 1,733 | +0.29(+3.68%) |
Sep 16, 2004 | 7.942 | 7.957 | 7.942 | 7.957 | 266 | +0.08(+1.05%) |
Sep 15, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 266 | +0.00(+0.00%) |
Sep 13, 2004 | 7.838 | 8.062 | 7.838 | 7.875 | 15,066 | +0.07(+0.86%) |
Sep 10, 2004 | 7.793 | 7.838 | 7.763 | 7.808 | 2,133 | +0.08(+1.07%) |
Sep 09, 2004 | 7.725 | 7.725 | 7.725 | 7.725 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 7.800 | 7.800 | 7.612 | 7.725 | 4,400 | -0.08(-0.96%) |
Sep 07, 2004 | 7.800 | 7.950 | 7.800 | 7.800 | 2,933 | +0.11(+1.46%) |
Sep 03, 2004 | 7.688 | 7.688 | 7.688 | 7.688 | 266 | +0.10(+1.28%) |
Sep 02, 2004 | 7.650 | 7.650 | 7.575 | 7.590 | 1,466 | -0.06(-0.78%) |