Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.102 | 9.112 | 9.102 | 9.112 | 680 | +0.05(+0.57%) |
Apr 28, 2005 | 9.308 | 9.308 | 9.061 | 9.061 | 11,959 | -0.35(-3.72%) |
Apr 27, 2005 | 9.565 | 9.565 | 9.410 | 9.410 | 2,430 | -0.26(-2.66%) |
Apr 26, 2005 | 9.668 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 9.822 | 9.822 | 9.668 | 9.668 | 680 | -0.05(-0.53%) |
Apr 22, 2005 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 9.719 | 9.719 | 9.719 | 9.719 | 486 | -0.05(-0.53%) |
Apr 20, 2005 | 9.770 | 9.770 | 9.770 | 9.770 | 6,320 | +0.14(+1.50%) |
Apr 19, 2005 | 9.513 | 9.637 | 9.513 | 9.626 | 3,403 | +0.21(+2.18%) |
Apr 18, 2005 | 9.421 | 9.421 | 9.421 | 9.421 | 972 | -0.04(-0.43%) |
Apr 15, 2005 | 9.462 | 9.462 | 9.462 | 9.462 | 1,944 | -0.10(-1.08%) |
Apr 14, 2005 | 9.822 | 9.822 | 9.565 | 9.565 | 21,391 | -0.36(-3.63%) |
Apr 13, 2005 | 9.925 | 9.925 | 9.925 | 9.925 | 6,320 | -0.01(-0.10%) |
Apr 12, 2005 | 9.935 | 9.935 | 9.935 | 9.935 | 583 | -0.14(-1.43%) |
Apr 11, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 1,555 | -0.01(-0.10%) |
Apr 08, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 194 | -0.01(-0.10%) |
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 | 10.03 | 10.10 | 10.03 | 10.10 | 10,890 | +0.07(+0.72%) |
Apr 01, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 1,458 | +0.00(+0.00%) |
Mar 31, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 291 | -0.31(-2.99%) |
Mar 29, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 10.34 | 10.34 | 10.34 | 10.34 | 972 | -0.10(-0.98%) |
Mar 22, 2005 | 10.45 | 10.48 | 10.44 | 10.44 | 10,792 | -0.05(-0.49%) |
Mar 21, 2005 | 10.64 | 10.64 | 10.49 | 10.49 | 13,515 | -0.22(-2.02%) |
Mar 18, 2005 | 10.70 | 10.71 | 10.70 | 10.71 | 194 | -0.09(-0.86%) |
Mar 17, 2005 | 10.79 | 10.80 | 10.70 | 10.80 | 11,473 | +0.08(+0.77%) |
Mar 16, 2005 | 10.64 | 10.72 | 10.64 | 10.72 | 3,403 | +0.01(+0.10%) |
Mar 15, 2005 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 10.80 | 10.80 | 10.71 | 10.71 | 12,154 | -0.04(-0.38%) |
Mar 11, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 2,430 | +0.00(+0.00%) |
Mar 10, 2005 | 10.76 | 10.76 | 10.75 | 10.75 | 9,237 | -0.06(-0.57%) |
Mar 09, 2005 | 10.87 | 10.88 | 10.80 | 10.81 | 2,722 | +0.01(+0.10%) |
Mar 08, 2005 | 10.55 | 10.80 | 10.55 | 10.80 | 2,236 | +0.17(+1.65%) |
Mar 07, 2005 | 10.63 | 10.63 | 10.54 | 10.62 | 6,320 | +0.11(+1.08%) |
Mar 04, 2005 | 10.52 | 10.52 | 10.51 | 10.51 | 6,806 | +0.23(+2.20%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.28 | 10.28 | 14,584 | -0.23(-2.15%) |
Mar 02, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 10.50 | 10.51 | 10.50 | 10.51 | 5,056 | +0.36(+3.55%) |
Feb 24, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 10.13 | 10.15 | 10.13 | 10.15 | 2,528 | +0.12(+1.23%) |
Feb 18, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 2,333 | +0.00(+0.00%) |
Feb 17, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 2,430 | +0.05(+0.52%) |
Feb 16, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 2,430 | -0.02(-0.21%) |
Feb 15, 2005 | 9.997 | 9.997 | 9.997 | 9.997 | 486 | +0.05(+0.52%) |
Feb 14, 2005 | 9.894 | 9.945 | 9.873 | 9.945 | 3,014 | +0.10(+1.04%) |
Feb 11, 2005 | 9.791 | 9.914 | 9.791 | 9.842 | 10,209 | +0.07(+0.74%) |
Feb 10, 2005 | 9.513 | 9.770 | 9.513 | 9.770 | 6,709 | +0.29(+3.04%) |
Feb 09, 2005 | 9.462 | 9.482 | 9.462 | 9.482 | 1,069 | +0.02(+0.22%) |
Feb 08, 2005 | 9.462 | 9.462 | 9.452 | 9.462 | 3,597 | -0.19(-1.92%) |
Feb 07, 2005 | 9.647 | 9.647 | 9.647 | 9.647 | 291 | +0.00(+0.00%) |
Feb 04, 2005 | 9.616 | 9.647 | 9.616 | 9.647 | 1,458 | +0.03(+0.32%) |
Feb 03, 2005 | 9.770 | 9.770 | 9.616 | 9.616 | 3,694 | -0.21(-2.09%) |
Feb 02, 2005 | 9.822 | 9.822 | 9.822 | 9.822 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 9.822 | 9.822 | 9.822 | 9.822 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 9.822 | 9.832 | 9.822 | 9.822 | 2,041 | -0.10(-1.04%) |
Jan 28, 2005 | 9.925 | 9.925 | 9.925 | 9.925 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 9.925 | 9.925 | 9.925 | 9.925 | 97 | -0.05(-0.52%) |
Jan 26, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 9.986 | 9.986 | 9.976 | 9.976 | 9,042 | -0.05(-0.51%) |
Jan 24, 2005 | 10.03 | 10.04 | 10.03 | 10.03 | 1,944 | +0.09(+0.93%) |
Jan 21, 2005 | 9.863 | 9.935 | 9.863 | 9.935 | 1,069 | +0.12(+1.26%) |
Jan 20, 2005 | 9.812 | 9.812 | 9.812 | 9.812 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 9.812 | 9.812 | 9.812 | 9.812 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 9.781 | 9.822 | 9.770 | 9.812 | 3,305 | -0.16(-1.65%) |
Jan 14, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 9.976 | 9.976 | 9.976 | 9.976 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 10.03 | 10.03 | 9.976 | 9.976 | 1,069 | +0.20(+2.00%) |
Jan 11, 2005 | 9.781 | 9.781 | 9.781 | 9.781 | 972 | +0.00(+0.00%) |
Jan 10, 2005 | 9.781 | 9.781 | 9.781 | 9.781 | 194 | -0.34(-3.35%) |
Jan 07, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 1,458 | -0.06(-0.61%) |
Jan 06, 2005 | 10.03 | 10.18 | 10.03 | 10.18 | 3,208 | +0.05(+0.51%) |
Jan 05, 2005 | 10.14 | 10.14 | 10.13 | 10.13 | 1,458 | -0.10(-1.00%) |
Jan 04, 2005 | 10.05 | 10.23 | 10.05 | 10.23 | 1,458 | -0.21(-1.97%) |
Jan 03, 2005 | 10.44 | 10.44 | 10.44 | 10.44 | 1,652 | +0.12(+1.20%) |
Dec 31, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 97 | +0.06(+0.60%) |
Dec 30, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 972 | +0.00(+0.00%) |
Dec 29, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 388 | +0.13(+1.32%) |
Dec 22, 2004 | 10.08 | 10.12 | 10.08 | 10.12 | 4,375 | +0.02(+0.20%) |
Dec 21, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 97 | +0.02(+0.20%) |
Dec 17, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 972 | -0.16(-1.61%) |
Dec 16, 2004 | 10.34 | 10.44 | 10.24 | 10.24 | 3,597 | -0.05(-0.50%) |
Dec 15, 2004 | 10.31 | 10.31 | 10.29 | 10.29 | 291 | +0.01(+0.10%) |
Dec 14, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 1,361 | +0.04(+0.40%) |
Dec 13, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 972 | -0.05(-0.44%) |
Dec 10, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 10.08 | 10.29 | 10.08 | 10.29 | 3,208 | +0.08(+0.75%) |
Dec 08, 2004 | 10.51 | 10.51 | 10.21 | 10.21 | 11,376 | -0.30(-2.84%) |
Dec 07, 2004 | 10.75 | 10.95 | 10.51 | 10.51 | 7,778 | -0.66(-5.89%) |
Dec 06, 2004 | 10.83 | 11.17 | 10.83 | 11.17 | 875 | +0.27(+2.45%) |
Dec 03, 2004 | 10.90 | 10.90 | 10.83 | 10.90 | 3,014 | +0.00(+0.00%) |
Dec 02, 2004 | 10.90 | 10.90 | 10.89 | 10.90 | 1,944 | +0.00(+0.00%) |
Dec 01, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 194 | -0.10(-0.94%) |
Nov 30, 2004 | 11.16 | 11.16 | 11.00 | 11.00 | 3,014 | -0.10(-0.93%) |
Nov 29, 2004 | 11.11 | 11.11 | 11.11 | 11.11 | 97 | -0.20(-1.73%) |
Nov 26, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 97 | +0.00(+0.00%) |
Nov 24, 2004 | 11.30 | 11.30 | 11.06 | 11.30 | 2,333 | +0.00(+0.00%) |
Nov 23, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 10.95 | 11.30 | 10.93 | 11.30 | 2,528 | +0.26(+2.33%) |
Nov 19, 2004 | 11.29 | 11.30 | 11.03 | 11.05 | 6,611 | +0.04(+0.37%) |
Nov 18, 2004 | 11.11 | 11.11 | 11.00 | 11.00 | 5,542 | -0.10(-0.93%) |
Nov 17, 2004 | 11.26 | 11.30 | 11.00 | 11.11 | 11,084 | -0.10(-0.92%) |
Nov 16, 2004 | 11.11 | 11.21 | 10.83 | 11.21 | 7,097 | +0.06(+0.55%) |
Nov 15, 2004 | 11.08 | 11.15 | 11.08 | 11.15 | 486 | +0.15(+1.40%) |
Nov 12, 2004 | 10.80 | 10.99 | 10.79 | 10.99 | 7,389 | +0.24(+2.20%) |
Nov 11, 2004 | 10.75 | 10.80 | 10.75 | 10.76 | 2,236 | +0.01(+0.09%) |
Nov 10, 2004 | 10.80 | 10.80 | 10.75 | 10.75 | 11,765 | +0.05(+0.48%) |
Nov 09, 2004 | 10.64 | 10.70 | 10.64 | 10.70 | 3,500 | -0.09(-0.86%) |
Nov 08, 2004 | 10.70 | 10.80 | 10.70 | 10.79 | 11,181 | +0.16(+1.55%) |
Nov 05, 2004 | 10.49 | 10.62 | 10.49 | 10.62 | 13,029 | +0.13(+1.27%) |
Nov 04, 2004 | 10.43 | 10.54 | 10.43 | 10.49 | 13,418 | +0.20(+1.90%) |
Nov 03, 2004 | 10.29 | 10.29 | 10.28 | 10.29 | 1,944 | +0.00(+0.00%) |
Nov 02, 2004 | 10.28 | 10.29 | 10.28 | 10.29 | 8,167 | -0.20(-1.86%) |
Nov 01, 2004 | 10.38 | 10.50 | 10.38 | 10.49 | 11,862 | +0.11(+1.09%) |
Oct 29, 2004 | 10.38 | 10.38 | 10.38 | 10.38 | 680 | -0.06(-0.59%) |
Oct 28, 2004 | 10.38 | 10.48 | 10.38 | 10.44 | 13,320 | -0.10(-0.98%) |
Oct 27, 2004 | 10.49 | 10.54 | 10.38 | 10.54 | 6,320 | +0.14(+1.38%) |
Oct 26, 2004 | 10.49 | 10.56 | 10.39 | 10.40 | 16,626 | -0.04(-0.39%) |
Oct 25, 2004 | 10.36 | 10.44 | 10.34 | 10.44 | 22,460 | +0.17(+1.70%) |
Oct 22, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 680 | +0.00(+0.00%) |
Oct 21, 2004 | 10.28 | 10.28 | 10.23 | 10.26 | 18,668 | -0.02(-0.20%) |
Oct 20, 2004 | 10.28 | 10.36 | 10.27 | 10.28 | 28,197 | +0.28(+2.77%) |
Oct 19, 2004 | 10.28 | 10.28 | 9.976 | 10.01 | 4,861 | -0.17(-1.72%) |
Oct 18, 2004 | 10.19 | 10.19 | 10.18 | 10.18 | 4,861 | +0.21(+2.06%) |
Oct 15, 2004 | 9.976 | 9.976 | 9.976 | 9.976 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 9.976 | 9.976 | 9.976 | 9.976 | 777 | +0.04(+0.41%) |
Oct 13, 2004 | 10.04 | 10.06 | 9.935 | 9.935 | 2,041 | -0.30(-2.91%) |
Oct 12, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 2,430 | -0.05(-0.50%) |
Oct 11, 2004 | 9.986 | 10.28 | 9.986 | 10.28 | 9,917 | +0.21(+2.04%) |
Oct 08, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 9.925 | 10.08 | 9.925 | 10.08 | 3,208 | +0.10(+1.03%) |
Oct 05, 2004 | 9.770 | 9.976 | 9.770 | 9.976 | 2,916 | +0.21(+2.11%) |
Oct 04, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 486 | -0.21(-2.06%) |
Oct 01, 2004 | 9.976 | 9.976 | 9.976 | 9.976 | 972 | -0.01(-0.10%) |
Sep 30, 2004 | 9.709 | 10.18 | 9.709 | 9.986 | 4,764 | +0.37(+3.85%) |
Sep 29, 2004 | 9.709 | 9.709 | 9.616 | 9.616 | 1,069 | -0.05(-0.53%) |
Sep 28, 2004 | 9.544 | 9.781 | 9.544 | 9.668 | 3,111 | +0.21(+2.17%) |
Sep 27, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 1,944 | +0.00(+0.00%) |
Sep 24, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 1,458 | +0.00(+0.00%) |
Sep 23, 2004 | 9.534 | 9.544 | 9.462 | 9.462 | 2,333 | +0.10(+1.10%) |
Sep 22, 2004 | 9.462 | 9.462 | 9.359 | 9.359 | 5,445 | -0.06(-0.66%) |
Sep 21, 2004 | 9.410 | 9.421 | 9.410 | 9.421 | 1,361 | +0.16(+1.78%) |
Sep 20, 2004 | 9.410 | 9.544 | 9.256 | 9.256 | 5,347 | -0.15(-1.64%) |
Sep 17, 2004 | 9.410 | 9.431 | 9.410 | 9.410 | 2,916 | +0.00(+0.00%) |
Sep 16, 2004 | 9.770 | 9.770 | 9.359 | 9.410 | 2,722 | -0.12(-1.29%) |
Sep 15, 2004 | 9.503 | 9.544 | 9.503 | 9.534 | 486 | +0.12(+1.31%) |
Sep 14, 2004 | 9.359 | 9.513 | 9.359 | 9.410 | 10,306 | +0.15(+1.67%) |
Sep 13, 2004 | 9.256 | 9.256 | 9.256 | 9.256 | 972 | -0.09(-0.99%) |
Sep 10, 2004 | 9.266 | 9.349 | 9.266 | 9.349 | 2,236 | +0.19(+2.02%) |
Sep 09, 2004 | 9.164 | 9.164 | 9.164 | 9.164 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 9.164 | 9.164 | 9.164 | 9.164 | 194 | +0.01(+0.11%) |
Sep 07, 2004 | 9.256 | 9.256 | 8.948 | 9.153 | 5,153 | -0.10(-1.11%) |
Sep 03, 2004 | 9.256 | 9.256 | 9.256 | 9.256 | 97 | -0.26(-2.70%) |
Sep 02, 2004 | 9.513 | 9.513 | 9.513 | 9.513 | 1,750 | +0.26(+2.78%) |
Sep 01, 2004 | 9.513 | 9.513 | 9.256 | 9.256 | 583 | -0.12(-1.32%) |
Aug 31, 2004 | 9.184 | 9.380 | 9.184 | 9.380 | 2,819 | +0.38(+4.23%) |
Aug 30, 2004 | 9.359 | 9.359 | 8.999 | 8.999 | 1,652 | -0.46(-4.89%) |
Aug 27, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 9.462 | 9.462 | 9.462 | 9.462 | 97 | +0.15(+1.66%) |
Aug 25, 2004 | 9.462 | 9.513 | 9.308 | 9.308 | 5,056 | -0.14(-1.52%) |
Aug 24, 2004 | 9.050 | 9.452 | 9.050 | 9.452 | 1,750 | +0.01(+0.11%) |
Aug 23, 2004 | 9.153 | 9.441 | 9.153 | 9.441 | 4,764 | +0.16(+1.77%) |
Aug 20, 2004 | 9.277 | 9.277 | 9.277 | 9.277 | 291 | +0.10(+1.12%) |
Aug 19, 2004 | 8.937 | 9.174 | 8.937 | 9.174 | 4,083 | +0.33(+3.72%) |
Aug 18, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 97 | +0.14(+1.65%) |
Aug 17, 2004 | 8.588 | 8.742 | 8.588 | 8.701 | 3,403 | +0.11(+1.32%) |
Aug 16, 2004 | 8.732 | 8.732 | 8.588 | 8.588 | 2,236 | -0.11(-1.30%) |
Aug 13, 2004 | 8.433 | 8.701 | 8.433 | 8.701 | 1,069 | +0.27(+3.17%) |
Aug 12, 2004 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 7.981 | 8.433 | 7.981 | 8.433 | 875 | -0.41(-4.65%) |
Aug 10, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 972 | +0.00(+0.00%) |
Aug 09, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 9.184 | 9.184 | 8.845 | 8.845 | 1,069 | +0.19(+2.14%) |
Aug 05, 2004 | 8.660 | 8.660 | 8.660 | 8.660 | 4,764 | +0.31(+3.69%) |
Aug 04, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.351 | 8.351 | 8.351 | 8.351 | 4,861 | -0.02(-0.25%) |
Jul 28, 2004 | 8.372 | 8.372 | 8.372 | 8.372 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 8.331 | 8.372 | 8.320 | 8.372 | 7,875 | +0.30(+3.69%) |
Jul 26, 2004 | 8.073 | 8.073 | 8.073 | 8.073 | 583 | -0.15(-1.88%) |
Jul 23, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 486 | -0.01(-0.12%) |
Jul 22, 2004 | 8.238 | 8.238 | 8.238 | 8.238 | 486 | -0.04(-0.50%) |
Jul 21, 2004 | 8.279 | 8.279 | 8.279 | 8.279 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 8.279 | 8.279 | 8.279 | 8.279 | 777 | +0.05(+0.62%) |
Jul 19, 2004 | 8.639 | 8.639 | 7.981 | 8.228 | 14,973 | -0.46(-5.33%) |
Jul 16, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 8.691 | 8.691 | 8.691 | 8.691 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 8.701 | 8.701 | 8.691 | 8.691 | 1,458 | +0.00(+0.00%) |
Jul 12, 2004 | 8.701 | 8.701 | 8.691 | 8.691 | 1,944 | -0.01(-0.12%) |
Jul 09, 2004 | 8.701 | 8.701 | 8.701 | 8.701 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.526 | 8.701 | 8.526 | 8.701 | 3,500 | +0.29(+3.42%) |
Jul 07, 2004 | 8.413 | 8.413 | 8.413 | 8.413 | 1,944 | -0.06(-0.73%) |
Jul 06, 2004 | 8.475 | 8.475 | 8.475 | 8.475 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.300 | 8.475 | 8.300 | 8.475 | 388 | +0.25(+3.00%) |
Jul 01, 2004 | 8.207 | 8.228 | 8.207 | 8.228 | 1,166 | +0.29(+3.63%) |
Jun 30, 2004 | 7.940 | 7.940 | 7.940 | 7.940 | 1,944 | -0.19(-2.28%) |
Jun 29, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 486 | -0.36(-4.24%) |
Jun 28, 2004 | 8.485 | 8.485 | 8.485 | 8.485 | 1,458 | +0.10(+1.23%) |
Jun 25, 2004 | 8.536 | 8.536 | 8.382 | 8.382 | 3,889 | +0.15(+1.88%) |
Jun 24, 2004 | 8.351 | 8.433 | 8.228 | 8.228 | 3,500 | -0.05(-0.62%) |
Jun 23, 2004 | 8.279 | 8.289 | 8.279 | 8.279 | 6,903 | +0.05(+0.62%) |
Jun 22, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 972 | +0.05(+0.63%) |
Jun 21, 2004 | 8.176 | 8.176 | 8.176 | 8.176 | 972 | +0.00(+0.00%) |
Jun 18, 2004 | 8.279 | 8.279 | 8.176 | 8.176 | 972 | -0.05(-0.62%) |
Jun 17, 2004 | 8.279 | 8.279 | 8.228 | 8.228 | 4,375 | +0.00(+0.00%) |
Jun 16, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 2,916 | -0.10(-1.23%) |
Jun 10, 2004 | 8.331 | 8.331 | 8.331 | 8.331 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.331 | 8.392 | 8.331 | 8.331 | 3,403 | -0.05(-0.61%) |
Jun 08, 2004 | 8.310 | 8.485 | 8.125 | 8.382 | 15,848 | +0.02(+0.25%) |
Jun 07, 2004 | 8.423 | 8.423 | 8.361 | 8.361 | 21,391 | -0.05(-0.61%) |
Jun 04, 2004 | 8.413 | 8.485 | 8.413 | 8.413 | 4,375 | -0.02(-0.24%) |
Jun 03, 2004 | 8.372 | 8.433 | 8.372 | 8.433 | 4,861 | +0.09(+1.11%) |
Jun 02, 2004 | 8.433 | 8.536 | 8.279 | 8.341 | 4,667 | -0.14(-1.70%) |
Jun 01, 2004 | 8.228 | 8.485 | 8.228 | 8.485 | 3,403 | -0.41(-4.62%) |
May 28, 2004 | 8.896 | 8.896 | 8.896 | 8.896 | 0 | +0.00(+0.00%) |
May 27, 2004 | 8.793 | 8.896 | 8.793 | 8.896 | 4,278 | +0.15(+1.76%) |
May 26, 2004 | 8.691 | 8.742 | 8.649 | 8.742 | 1,750 | -0.10(-1.16%) |
May 25, 2004 | 8.865 | 8.865 | 8.845 | 8.845 | 1,944 | -0.02(-0.23%) |
May 24, 2004 | 8.865 | 8.865 | 8.865 | 8.865 | 194 | +0.00(+0.00%) |
May 21, 2004 | 8.742 | 8.865 | 8.228 | 8.865 | 8,556 | +0.00(+0.00%) |
May 20, 2004 | 8.372 | 8.865 | 7.919 | 8.865 | 8,070 | +0.53(+6.42%) |
May 19, 2004 | 8.588 | 8.588 | 8.331 | 8.331 | 4,375 | -0.22(-2.53%) |
May 18, 2004 | 8.547 | 8.547 | 8.547 | 8.547 | 486 | -0.20(-2.24%) |
May 17, 2004 | 8.577 | 8.742 | 8.577 | 8.742 | 1,264 | +0.24(+2.78%) |
May 14, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 194 | +0.04(+0.49%) |
May 13, 2004 | 8.485 | 8.742 | 8.464 | 8.464 | 1,166 | -0.12(-1.44%) |
May 12, 2004 | 8.721 | 8.721 | 8.588 | 8.588 | 2,916 | -0.10(-1.18%) |
May 11, 2004 | 8.228 | 8.691 | 8.125 | 8.691 | 5,056 | +0.26(+3.05%) |
May 10, 2004 | 8.433 | 8.433 | 8.433 | 8.433 | 972 | -0.10(-1.20%) |
May 07, 2004 | 8.588 | 8.639 | 8.536 | 8.536 | 4,375 | -0.20(-2.24%) |
May 06, 2004 | 8.732 | 8.732 | 8.732 | 8.732 | 972 | -0.06(-0.70%) |
May 05, 2004 | 8.793 | 8.793 | 8.793 | 8.793 | 972 | +0.05(+0.59%) |
May 04, 2004 | 8.742 | 8.742 | 8.742 | 8.742 | 680 | +0.13(+1.55%) |