Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 10.10 | 10.22 | 10.07 | 10.07 | 4,400 | -0.09(-0.89%) |
Feb 11, 2005 | 9.930 | 10.16 | 9.900 | 10.16 | 20,500 | +0.23(+2.32%) |
Feb 10, 2005 | 9.930 | 9.960 | 9.890 | 9.930 | 15,400 | +0.01(+0.10%) |
Feb 09, 2005 | 9.950 | 9.950 | 9.720 | 9.920 | 19,500 | -0.05(-0.50%) |
Feb 08, 2005 | 9.890 | 9.970 | 9.860 | 9.970 | 7,200 | +0.08(+0.81%) |
Feb 07, 2005 | 10.01 | 10.05 | 9.820 | 9.890 | 9,100 | -0.11(-1.10%) |
Feb 04, 2005 | 9.730 | 10.00 | 9.730 | 10.00 | 13,100 | +0.25(+2.56%) |
Feb 03, 2005 | 9.790 | 9.790 | 9.580 | 9.750 | 13,700 | +0.05(+0.52%) |
Feb 02, 2005 | 9.620 | 9.710 | 9.590 | 9.700 | 25,900 | +0.03(+0.31%) |
Feb 01, 2005 | 9.940 | 9.940 | 9.670 | 9.670 | 5,800 | -0.33(-3.30%) |
Jan 31, 2005 | 9.640 | 10.00 | 9.640 | 10.00 | 17,300 | +0.42(+4.38%) |
Jan 28, 2005 | 9.370 | 9.580 | 9.300 | 9.580 | 14,700 | -0.42(-4.20%) |
Jan 27, 2005 | 9.970 | 10.10 | 9.960 | 10.00 | 15,700 | +0.08(+0.81%) |
Jan 26, 2005 | 9.620 | 9.920 | 9.620 | 9.920 | 12,200 | +0.40(+4.20%) |
Jan 25, 2005 | 9.550 | 9.850 | 9.500 | 9.520 | 25,600 | +0.03(+0.32%) |
Jan 24, 2005 | 10.19 | 10.19 | 9.450 | 9.490 | 18,900 | -0.80(-7.77%) |
Jan 21, 2005 | 9.050 | 10.29 | 9.050 | 10.29 | 67,600 | +1.34(+14.97%) |
Jan 20, 2005 | 8.930 | 8.950 | 8.754 | 8.950 | 3,300 | +0.11(+1.24%) |
Jan 19, 2005 | 9.040 | 9.040 | 8.840 | 8.840 | 10,800 | -0.26(-2.86%) |
Jan 18, 2005 | 8.940 | 9.100 | 8.940 | 9.100 | 10,200 | +0.19(+2.13%) |
Jan 14, 2005 | 9.300 | 9.300 | 8.760 | 8.910 | 24,900 | +0.26(+3.01%) |
Jan 13, 2005 | 8.700 | 8.750 | 8.650 | 8.650 | 5,700 | +0.02(+0.23%) |
Jan 12, 2005 | 8.610 | 8.630 | 8.470 | 8.630 | 2,100 | +0.08(+0.94%) |
Jan 11, 2005 | 8.750 | 8.750 | 8.450 | 8.550 | 6,800 | -0.23(-2.62%) |
Jan 10, 2005 | 8.800 | 8.850 | 8.780 | 8.780 | 11,700 | +0.02(+0.23%) |
Jan 07, 2005 | 8.880 | 8.890 | 8.750 | 8.760 | 5,400 | -0.10(-1.13%) |
Jan 06, 2005 | 9.000 | 9.030 | 8.850 | 8.860 | 9,900 | +0.00(+0.00%) |
Jan 05, 2005 | 9.110 | 9.110 | 8.850 | 8.860 | 19,000 | -0.26(-2.85%) |
Jan 04, 2005 | 9.270 | 9.270 | 9.060 | 9.120 | 2,100 | -0.08(-0.87%) |
Jan 03, 2005 | 9.500 | 9.500 | 9.200 | 9.200 | 14,800 | -0.30(-3.16%) |
Dec 31, 2004 | 9.400 | 9.500 | 9.370 | 9.500 | 5,100 | -0.07(-0.73%) |
Dec 30, 2004 | 9.520 | 9.570 | 9.420 | 9.570 | 3,900 | +0.12(+1.27%) |
Dec 29, 2004 | 9.460 | 9.460 | 9.310 | 9.450 | 5,600 | +0.00(+0.00%) |
Dec 28, 2004 | 9.560 | 9.600 | 9.450 | 9.450 | 2,500 | +0.02(+0.21%) |
Dec 27, 2004 | 9.350 | 9.700 | 9.330 | 9.430 | 40,500 | +0.20(+2.17%) |
Dec 23, 2004 | 9.010 | 9.250 | 9.010 | 9.230 | 3,300 | +0.30(+3.36%) |
Dec 22, 2004 | 8.740 | 8.930 | 8.740 | 8.930 | 10,100 | +0.22(+2.53%) |
Dec 21, 2004 | 8.580 | 8.710 | 8.580 | 8.710 | 21,200 | +0.19(+2.23%) |
Dec 20, 2004 | 8.760 | 8.760 | 8.520 | 8.520 | 7,500 | -0.15(-1.73%) |
Dec 17, 2004 | 8.600 | 8.670 | 8.490 | 8.670 | 10,000 | +0.07(+0.81%) |
Dec 16, 2004 | 8.600 | 8.620 | 8.570 | 8.600 | 27,900 | +0.00(+0.00%) |
Dec 15, 2004 | 8.660 | 8.660 | 8.540 | 8.600 | 7,400 | -0.16(-1.83%) |
Dec 14, 2004 | 8.550 | 8.880 | 8.550 | 8.760 | 6,500 | +0.29(+3.42%) |
Dec 13, 2004 | 8.450 | 8.480 | 8.450 | 8.470 | 2,800 | +0.09(+1.07%) |
Dec 10, 2004 | 8.300 | 8.390 | 8.300 | 8.380 | 4,200 | +0.07(+0.84%) |
Dec 09, 2004 | 8.260 | 8.310 | 8.250 | 8.310 | 1,000 | +0.04(+0.48%) |
Dec 08, 2004 | 8.300 | 8.320 | 8.220 | 8.270 | 9,500 | -0.08(-0.96%) |
Dec 07, 2004 | 8.260 | 8.460 | 8.260 | 8.350 | 9,200 | +0.05(+0.60%) |
Dec 06, 2004 | 8.250 | 8.300 | 8.180 | 8.300 | 7,600 | -0.04(-0.48%) |
Dec 03, 2004 | 8.410 | 8.410 | 8.270 | 8.340 | 4,000 | -0.06(-0.71%) |
Dec 02, 2004 | 8.450 | 8.450 | 8.400 | 8.400 | 1,000 | -0.20(-2.33%) |
Dec 01, 2004 | 8.620 | 8.620 | 8.590 | 8.600 | 2,100 | -0.02(-0.23%) |
Nov 30, 2004 | 8.620 | 8.620 | 8.600 | 8.620 | 1,300 | +0.01(+0.12%) |
Nov 29, 2004 | 8.610 | 8.630 | 8.500 | 8.610 | 5,700 | +0.06(+0.70%) |
Nov 26, 2004 | 8.500 | 8.550 | 8.500 | 8.550 | 800 | +0.15(+1.79%) |
Nov 24, 2004 | 8.390 | 8.400 | 8.360 | 8.400 | 4,600 | +0.01(+0.12%) |
Nov 23, 2004 | 8.350 | 8.470 | 8.330 | 8.390 | 251,300 | -0.04(-0.47%) |
Nov 22, 2004 | 8.360 | 8.440 | 8.360 | 8.430 | 1,500 | +0.17(+2.06%) |
Nov 19, 2004 | 8.420 | 8.420 | 8.250 | 8.260 | 13,200 | -0.17(-2.02%) |
Nov 18, 2004 | 8.400 | 8.430 | 8.400 | 8.430 | 200 | +0.03(+0.36%) |
Nov 17, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 8,100 | +0.19(+2.31%) |
Nov 16, 2004 | 8.160 | 8.330 | 8.100 | 8.210 | 260,000 | +0.09(+1.11%) |
Nov 15, 2004 | 8.050 | 8.320 | 8.050 | 8.120 | 2,900 | +0.03(+0.37%) |
Nov 12, 2004 | 8.010 | 8.140 | 8.000 | 8.090 | 2,400 | +0.13(+1.63%) |
Nov 11, 2004 | 7.900 | 7.960 | 7.830 | 7.960 | 1,600 | +0.13(+1.66%) |
Nov 10, 2004 | 8.150 | 8.150 | 7.710 | 7.830 | 3,300 | -0.33(-4.04%) |
Nov 09, 2004 | 8.060 | 8.160 | 8.060 | 8.160 | 4,900 | +0.05(+0.62%) |
Nov 08, 2004 | 8.200 | 8.200 | 8.100 | 8.110 | 2,000 | -0.04(-0.49%) |
Nov 05, 2004 | 7.940 | 8.150 | 7.900 | 8.150 | 3,400 | +0.31(+3.95%) |
Nov 04, 2004 | 7.790 | 7.840 | 7.680 | 7.840 | 6,000 | +0.06(+0.77%) |
Nov 03, 2004 | 7.750 | 7.790 | 7.730 | 7.780 | 1,300 | +0.05(+0.65%) |
Nov 02, 2004 | 7.660 | 7.730 | 7.500 | 7.730 | 15,600 | +0.13(+1.71%) |
Nov 01, 2004 | 7.610 | 7.750 | 7.560 | 7.600 | 4,700 | +0.05(+0.66%) |
Oct 29, 2004 | 7.610 | 7.610 | 7.550 | 7.550 | 3,700 | -0.10(-1.31%) |
Oct 28, 2004 | 7.660 | 7.660 | 7.600 | 7.650 | 3,100 | -0.68(-8.16%) |
Oct 27, 2004 | 8.260 | 8.370 | 8.260 | 8.330 | 10,900 | +0.11(+1.34%) |
Oct 26, 2004 | 8.350 | 8.400 | 8.150 | 8.220 | 19,700 | -0.12(-1.44%) |
Oct 25, 2004 | 8.580 | 8.580 | 8.340 | 8.340 | 4,900 | -0.28(-3.25%) |
Oct 22, 2004 | 8.530 | 8.620 | 8.530 | 8.620 | 1,200 | -0.02(-0.23%) |
Oct 21, 2004 | 8.420 | 8.640 | 8.420 | 8.640 | 3,100 | +0.20(+2.37%) |
Oct 20, 2004 | 8.410 | 8.510 | 8.410 | 8.440 | 1,700 | -0.07(-0.82%) |
Oct 19, 2004 | 8.550 | 8.570 | 8.500 | 8.510 | 4,800 | -0.09(-1.05%) |
Oct 18, 2004 | 8.750 | 8.800 | 8.520 | 8.600 | 17,600 | -0.16(-1.83%) |
Oct 15, 2004 | 8.900 | 8.900 | 8.760 | 8.760 | 5,100 | -0.12(-1.35%) |
Oct 14, 2004 | 8.910 | 8.910 | 8.880 | 8.880 | 3,300 | -0.11(-1.22%) |
Oct 13, 2004 | 9.030 | 9.030 | 8.930 | 8.990 | 3,300 | -0.03(-0.33%) |
Oct 12, 2004 | 9.320 | 9.320 | 9.010 | 9.020 | 8,000 | -0.20(-2.17%) |
Oct 11, 2004 | 9.250 | 9.250 | 9.220 | 9.220 | 800 | -0.10(-1.07%) |
Oct 08, 2004 | 9.450 | 9.450 | 9.240 | 9.320 | 4,700 | -0.13(-1.38%) |
Oct 07, 2004 | 9.590 | 9.590 | 9.450 | 9.450 | 2,500 | -0.15(-1.56%) |
Oct 06, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 500 | +0.09(+0.95%) |
Oct 05, 2004 | 9.650 | 9.650 | 9.500 | 9.510 | 3,700 | -0.09(-0.94%) |
Oct 04, 2004 | 9.550 | 9.600 | 9.550 | 9.600 | 5,300 | +0.14(+1.48%) |
Oct 01, 2004 | 9.340 | 9.500 | 9.330 | 9.460 | 3,600 | +0.09(+0.96%) |
Sep 30, 2004 | 9.320 | 9.370 | 9.300 | 9.370 | 400 | +0.12(+1.30%) |
Sep 29, 2004 | 9.280 | 9.280 | 9.250 | 9.250 | 200 | -0.03(-0.32%) |
Sep 28, 2004 | 9.250 | 9.280 | 9.150 | 9.280 | 5,500 | -0.06(-0.64%) |
Sep 27, 2004 | 9.250 | 9.400 | 9.190 | 9.340 | 3,600 | -0.05(-0.53%) |
Sep 24, 2004 | 9.410 | 9.410 | 9.390 | 9.390 | 700 | +0.00(+0.00%) |
Sep 23, 2004 | 9.260 | 9.430 | 9.250 | 9.390 | 2,900 | -0.08(-0.84%) |
Sep 22, 2004 | 9.450 | 9.470 | 9.260 | 9.470 | 1,200 | +0.14(+1.50%) |
Sep 21, 2004 | 9.290 | 9.330 | 9.290 | 9.330 | 700 | -0.07(-0.74%) |
Sep 20, 2004 | 9.400 | 9.400 | 9.290 | 9.400 | 1,300 | +0.11(+1.18%) |
Sep 17, 2004 | 9.290 | 9.290 | 9.290 | 9.290 | 200 | -0.03(-0.32%) |
Sep 16, 2004 | 9.290 | 9.320 | 9.290 | 9.320 | 300 | +0.03(+0.32%) |
Sep 15, 2004 | 9.350 | 9.350 | 9.290 | 9.290 | 600 | -0.12(-1.28%) |
Sep 14, 2004 | 9.250 | 9.410 | 9.210 | 9.410 | 1,400 | +0.01(+0.11%) |
Sep 13, 2004 | 9.450 | 9.450 | 9.400 | 9.400 | 400 | +0.11(+1.18%) |
Sep 10, 2004 | 9.100 | 9.290 | 8.950 | 9.290 | 1,600 | +0.39(+4.38%) |
Sep 09, 2004 | 8.950 | 8.950 | 8.900 | 8.900 | 700 | +0.05(+0.56%) |
Sep 08, 2004 | 9.030 | 9.030 | 8.850 | 8.850 | 800 | -0.24(-2.64%) |
Sep 07, 2004 | 9.090 | 9.090 | 9.090 | 9.090 | 200 | +0.04(+0.44%) |
Sep 03, 2004 | 8.990 | 9.050 | 8.990 | 9.050 | 400 | +0.09(+1.00%) |
Sep 02, 2004 | 8.950 | 8.970 | 8.950 | 8.960 | 1,700 | -0.14(-1.54%) |
Sep 01, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 100 | -0.05(-0.55%) |
Aug 30, 2004 | 9.310 | 9.320 | 9.150 | 9.150 | 1,400 | -0.04(-0.44%) |
Aug 27, 2004 | 9.140 | 9.190 | 9.140 | 9.190 | 200 | +0.09(+0.99%) |
Aug 26, 2004 | 9.070 | 9.100 | 9.070 | 9.100 | 1,100 | +0.00(+0.00%) |
Aug 25, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 100 | +0.10(+1.11%) |
Aug 24, 2004 | 9.200 | 9.200 | 8.960 | 9.000 | 6,100 | -0.30(-3.23%) |
Aug 23, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.30(+3.33%) |
Aug 20, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.00(+0.00%) |
Aug 19, 2004 | 9.140 | 9.150 | 9.000 | 9.000 | 3,900 | -0.16(-1.75%) |
Aug 18, 2004 | 9.010 | 9.160 | 9.010 | 9.160 | 2,500 | +0.06(+0.66%) |
Aug 17, 2004 | 8.890 | 9.150 | 8.890 | 9.100 | 8,700 | +0.20(+2.25%) |
Aug 16, 2004 | 8.890 | 8.900 | 8.890 | 8.900 | 300 | +0.00(+0.00%) |
Aug 13, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 8.760 | 8.900 | 8.760 | 8.900 | 500 | -0.02(-0.22%) |
Aug 11, 2004 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 8.900 | 8.920 | 8.900 | 8.920 | 200 | +0.12(+1.36%) |
Aug 09, 2004 | 8.750 | 8.900 | 8.750 | 8.800 | 2,400 | +0.05(+0.57%) |
Aug 06, 2004 | 8.900 | 8.900 | 8.750 | 8.750 | 2,400 | -0.15(-1.69%) |
Aug 05, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 200 | -0.15(-1.66%) |
Aug 04, 2004 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 9.070 | 9.140 | 9.050 | 9.050 | 1,200 | -0.08(-0.88%) |
Aug 02, 2004 | 9.140 | 9.140 | 9.130 | 9.130 | 500 | -0.09(-0.98%) |
Jul 30, 2004 | 9.020 | 9.220 | 9.020 | 9.220 | 3,300 | +0.30(+3.36%) |
Jul 29, 2004 | 8.970 | 8.970 | 8.770 | 8.920 | 600 | -0.08(-0.89%) |
Jul 28, 2004 | 9.000 | 9.070 | 9.000 | 9.000 | 2,400 | -0.63(-6.54%) |
Jul 27, 2004 | 9.600 | 9.630 | 9.600 | 9.630 | 2,400 | +0.04(+0.42%) |
Jul 26, 2004 | 9.740 | 9.740 | 9.580 | 9.590 | 4,800 | -0.05(-0.52%) |
Jul 23, 2004 | 9.600 | 9.780 | 9.600 | 9.640 | 5,800 | +0.09(+0.94%) |
Jul 22, 2004 | 9.700 | 9.700 | 9.490 | 9.550 | 4,400 | -0.16(-1.65%) |
Jul 21, 2004 | 9.700 | 9.710 | 9.700 | 9.710 | 900 | +0.09(+0.94%) |
Jul 20, 2004 | 9.400 | 9.630 | 9.400 | 9.620 | 1,400 | +0.33(+3.55%) |
Jul 19, 2004 | 9.380 | 9.460 | 9.290 | 9.290 | 31,100 | -0.28(-2.93%) |
Jul 16, 2004 | 9.710 | 9.710 | 9.550 | 9.570 | 5,500 | -0.15(-1.54%) |
Jul 15, 2004 | 9.900 | 9.900 | 9.720 | 9.720 | 3,200 | -0.31(-3.09%) |
Jul 14, 2004 | 10.22 | 10.22 | 10.03 | 10.03 | 2,000 | +0.18(+1.83%) |
Jul 13, 2004 | 10.13 | 10.13 | 9.850 | 9.850 | 5,300 | -0.18(-1.79%) |
Jul 12, 2004 | 9.970 | 10.03 | 9.840 | 10.03 | 2,800 | -0.06(-0.59%) |
Jul 09, 2004 | 9.850 | 10.23 | 9.850 | 10.09 | 3,900 | +0.46(+4.78%) |
Jul 08, 2004 | 9.710 | 10.00 | 9.620 | 9.630 | 3,400 | +0.07(+0.73%) |
Jul 07, 2004 | 9.690 | 9.690 | 9.560 | 9.560 | 1,400 | -0.03(-0.31%) |
Jul 06, 2004 | 9.620 | 9.620 | 9.590 | 9.590 | 500 | -0.06(-0.62%) |
Jul 02, 2004 | 9.900 | 9.900 | 9.590 | 9.650 | 21,800 | -0.15(-1.53%) |
Jul 01, 2004 | 9.950 | 9.950 | 9.700 | 9.800 | 10,000 | -0.06(-0.61%) |
Jun 30, 2004 | 9.870 | 9.870 | 9.850 | 9.860 | 3,000 | -0.14(-1.40%) |
Jun 29, 2004 | 9.850 | 10.01 | 9.820 | 10.00 | 2,600 | +0.03(+0.30%) |
Jun 28, 2004 | 10.18 | 10.18 | 9.900 | 9.970 | 1,800 | -0.30(-2.92%) |
Jun 25, 2004 | 10.43 | 10.43 | 10.23 | 10.27 | 1,000 | -0.26(-2.47%) |
Jun 24, 2004 | 10.67 | 10.70 | 10.53 | 10.53 | 3,400 | +0.03(+0.29%) |
Jun 23, 2004 | 10.51 | 10.51 | 10.50 | 10.50 | 500 | -0.06(-0.57%) |
Jun 22, 2004 | 10.31 | 10.57 | 10.31 | 10.56 | 2,100 | +0.31(+3.02%) |
Jun 21, 2004 | 10.16 | 10.31 | 10.16 | 10.25 | 700 | +0.15(+1.49%) |
Jun 18, 2004 | 9.950 | 10.10 | 9.950 | 10.10 | 1,300 | +0.40(+4.12%) |
Jun 17, 2004 | 9.580 | 9.750 | 9.500 | 9.700 | 3,200 | +0.10(+1.04%) |
Jun 16, 2004 | 9.560 | 9.640 | 9.450 | 9.600 | 5,300 | -0.20(-2.04%) |
Jun 15, 2004 | 9.700 | 9.860 | 9.700 | 9.800 | 4,800 | +0.16(+1.66%) |
Jun 14, 2004 | 10.04 | 10.04 | 9.640 | 9.640 | 6,600 | -0.30(-3.02%) |
Jun 10, 2004 | 9.850 | 10.05 | 9.850 | 9.940 | 5,100 | -0.26(-2.55%) |
Jun 09, 2004 | 10.22 | 10.22 | 10.08 | 10.20 | 900 | -0.02(-0.20%) |
Jun 08, 2004 | 10.25 | 10.25 | 10.20 | 10.22 | 2,700 | +0.02(+0.20%) |
Jun 07, 2004 | 10.25 | 10.34 | 10.17 | 10.20 | 15,000 | +0.34(+3.45%) |
Jun 04, 2004 | 9.950 | 9.950 | 9.860 | 9.860 | 2,900 | -0.25(-2.47%) |
Jun 03, 2004 | 10.11 | 10.12 | 10.11 | 10.11 | 700 | +0.07(+0.70%) |
Jun 02, 2004 | 10.05 | 10.06 | 10.04 | 10.04 | 2,800 | -0.16(-1.57%) |
Jun 01, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | -0.10(-0.97%) |
May 28, 2004 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.14(+1.38%) |
May 27, 2004 | 10.15 | 10.25 | 10.07 | 10.16 | 2,600 | +0.06(+0.59%) |
May 26, 2004 | 10.25 | 10.25 | 10.05 | 10.10 | 2,500 | -0.05(-0.49%) |
May 25, 2004 | 10.05 | 10.15 | 10.05 | 10.15 | 2,900 | +0.08(+0.79%) |
May 24, 2004 | 9.750 | 10.15 | 9.750 | 10.07 | 6,900 | -0.04(-0.40%) |
May 21, 2004 | 10.11 | 10.12 | 10.11 | 10.11 | 1,700 | -0.05(-0.49%) |
May 20, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.06(+0.59%) |
May 19, 2004 | 10.20 | 10.42 | 10.10 | 10.10 | 3,600 | +0.00(+0.00%) |
May 18, 2004 | 10.10 | 10.17 | 10.00 | 10.10 | 3,400 | +0.10(+1.00%) |
May 17, 2004 | 10.20 | 10.25 | 10.00 | 10.00 | 5,700 | -0.20(-1.96%) |
May 14, 2004 | 10.40 | 10.40 | 10.20 | 10.20 | 1,700 | -0.27(-2.58%) |
May 13, 2004 | 10.35 | 10.47 | 10.35 | 10.47 | 400 | +0.27(+2.65%) |
May 12, 2004 | 10.35 | 10.35 | 10.20 | 10.20 | 500 | -0.15(-1.45%) |
May 11, 2004 | 10.40 | 10.55 | 10.35 | 10.35 | 1,200 | -0.10(-0.96%) |
May 10, 2004 | 10.40 | 10.45 | 10.12 | 10.45 | 9,800 | +0.14(+1.36%) |
May 07, 2004 | 10.95 | 10.95 | 10.31 | 10.31 | 1,200 | -0.39(-3.64%) |
May 06, 2004 | 11.10 | 11.10 | 10.60 | 10.70 | 2,800 | -0.50(-4.46%) |
May 05, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 400 | +0.10(+0.90%) |
May 04, 2004 | 11.16 | 11.16 | 10.96 | 11.10 | 10,700 | +0.04(+0.36%) |