Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 8.517 | 8.823 | 8.517 | 8.823 | 2,061 | +0.00(+0.00%) |
Apr 28, 2005 | 8.805 | 8.945 | 8.604 | 8.823 | 9,127 | +0.13(+1.51%) |
Apr 27, 2005 | 8.954 | 8.954 | 8.692 | 8.692 | 5,958 | -0.19(-2.17%) |
Apr 26, 2005 | 8.840 | 8.954 | 8.840 | 8.885 | 3,869 | -0.07(-0.77%) |
Apr 25, 2005 | 8.735 | 8.954 | 8.735 | 8.954 | 4,464 | +0.30(+3.42%) |
Apr 22, 2005 | 8.517 | 8.735 | 8.517 | 8.658 | 1,717 | -0.07(-0.79%) |
Apr 21, 2005 | 8.735 | 8.744 | 8.613 | 8.727 | 7,103 | +0.00(+0.00%) |
Apr 20, 2005 | 8.727 | 8.727 | 8.604 | 8.727 | 7,090 | +0.12(+1.42%) |
Apr 19, 2005 | 8.535 | 8.727 | 8.517 | 8.604 | 2,695 | -0.01(-0.10%) |
Apr 18, 2005 | 8.613 | 8.613 | 8.613 | 8.613 | 343 | -0.03(-0.30%) |
Apr 15, 2005 | 8.648 | 8.814 | 8.517 | 8.639 | 5,409 | -0.08(-0.90%) |
Apr 14, 2005 | 8.492 | 8.727 | 8.430 | 8.718 | 15,495 | +0.10(+1.22%) |
Apr 13, 2005 | 8.561 | 8.735 | 8.552 | 8.613 | 4,577 | -0.10(-1.10%) |
Apr 12, 2005 | 8.735 | 8.735 | 8.508 | 8.709 | 3,604 | -0.02(-0.20%) |
Apr 11, 2005 | 8.823 | 8.823 | 8.569 | 8.727 | 10,085 | -0.02(-0.20%) |
Apr 08, 2005 | 8.910 | 8.910 | 8.692 | 8.744 | 7,933 | +0.01(+0.10%) |
Apr 07, 2005 | 8.875 | 8.875 | 8.709 | 8.735 | 1,579 | +0.00(+0.00%) |
Apr 06, 2005 | 8.883 | 8.884 | 8.605 | 8.735 | 8,637 | -0.05(-0.59%) |
Apr 05, 2005 | 8.709 | 8.853 | 8.549 | 8.787 | 9,842 | +0.05(+0.62%) |
Apr 04, 2005 | 8.901 | 8.901 | 8.674 | 8.733 | 27,203 | +0.04(+0.47%) |
Apr 01, 2005 | 8.910 | 8.910 | 8.692 | 8.692 | 32,411 | -0.04(-0.49%) |
Mar 31, 2005 | 8.928 | 8.928 | 8.657 | 8.735 | 7,658 | +0.10(+1.20%) |
Mar 30, 2005 | 8.954 | 8.954 | 8.631 | 8.631 | 14,467 | +0.12(+1.44%) |
Mar 29, 2005 | 8.552 | 8.735 | 8.491 | 8.508 | 18,123 | -0.03(-0.31%) |
Mar 28, 2005 | 9.399 | 9.399 | 8.473 | 8.535 | 33,193 | +0.06(+0.72%) |
Mar 24, 2005 | 8.080 | 10.05 | 7.906 | 8.473 | 102,434 | +0.39(+4.86%) |
Mar 23, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 801 | +0.00(+0.00%) |
Mar 18, 2005 | 7.967 | 8.080 | 7.967 | 8.080 | 343 | +0.12(+1.54%) |
Mar 17, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 515 | +0.00(+0.00%) |
Mar 15, 2005 | 7.862 | 7.958 | 7.862 | 7.958 | 457 | -0.05(-0.65%) |
Mar 14, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 114 | -0.07(-0.86%) |
Mar 10, 2005 | 7.844 | 8.080 | 7.818 | 8.080 | 7,898 | +0.17(+2.10%) |
Mar 09, 2005 | 7.967 | 8.028 | 7.914 | 7.914 | 4,493 | -0.03(-0.44%) |
Mar 08, 2005 | 7.941 | 7.993 | 7.923 | 7.949 | 457 | +0.00(+0.00%) |
Mar 07, 2005 | 7.949 | 7.949 | 7.844 | 7.949 | 2,632 | +0.08(+1.00%) |
Mar 04, 2005 | 8.080 | 8.080 | 7.827 | 7.871 | 5,609 | -0.15(-1.85%) |
Mar 03, 2005 | 7.889 | 8.019 | 7.818 | 8.019 | 3,274 | +0.20(+2.57%) |
Mar 02, 2005 | 7.818 | 7.818 | 7.652 | 7.818 | 6,652 | -0.03(-0.33%) |
Mar 01, 2005 | 7.888 | 7.888 | 7.783 | 7.844 | 4,350 | -0.24(-2.92%) |
Feb 28, 2005 | 7.809 | 8.080 | 7.809 | 8.080 | 6,888 | +0.26(+3.35%) |
Feb 25, 2005 | 7.809 | 7.818 | 7.617 | 7.818 | 7,642 | +0.00(+0.00%) |
Feb 24, 2005 | 7.609 | 7.818 | 7.609 | 7.818 | 829 | +0.01(+0.11%) |
Feb 23, 2005 | 7.076 | 7.809 | 7.076 | 7.809 | 5,380 | +0.17(+2.29%) |
Feb 22, 2005 | 7.032 | 7.818 | 7.032 | 7.635 | 18,492 | -0.30(-3.74%) |
Feb 18, 2005 | 7.826 | 8.072 | 7.661 | 7.932 | 4,302 | +0.10(+1.34%) |
Feb 17, 2005 | 8.080 | 8.080 | 7.775 | 7.827 | 6,805 | +0.01(+0.11%) |
Feb 16, 2005 | 6.787 | 8.019 | 6.787 | 7.818 | 9,096 | -0.03(-0.45%) |
Feb 15, 2005 | 8.072 | 8.072 | 7.635 | 7.853 | 343 | +0.17(+2.16%) |
Feb 14, 2005 | 6.997 | 7.775 | 6.997 | 7.687 | 10,724 | +0.01(+0.11%) |
Feb 11, 2005 | 7.600 | 7.678 | 7.207 | 7.678 | 2,519 | +0.12(+1.62%) |
Feb 10, 2005 | 7.250 | 7.556 | 7.250 | 7.556 | 1,259 | +0.02(+0.23%) |
Feb 09, 2005 | 7.128 | 7.547 | 6.875 | 7.539 | 16,940 | -0.03(-0.33%) |
Feb 08, 2005 | 7.600 | 7.687 | 7.486 | 7.564 | 5,168 | -0.38(-4.74%) |
Feb 07, 2005 | 7.792 | 7.941 | 7.792 | 7.941 | 2,461 | +0.01(+0.11%) |
Feb 04, 2005 | 8.089 | 8.089 | 7.862 | 7.932 | 2,003 | +0.05(+0.67%) |
Feb 03, 2005 | 8.080 | 8.080 | 7.836 | 7.879 | 7,845 | -0.33(-4.04%) |
Feb 02, 2005 | 8.124 | 8.299 | 7.967 | 8.211 | 9,273 | +0.26(+3.30%) |
Feb 01, 2005 | 7.862 | 8.115 | 7.827 | 7.949 | 20,798 | +0.09(+1.11%) |
Jan 31, 2005 | 7.792 | 7.862 | 7.792 | 7.862 | 13,721 | +0.02(+0.22%) |
Jan 28, 2005 | 7.862 | 7.862 | 7.792 | 7.844 | 3,815 | -0.02(-0.22%) |
Jan 27, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 171 | -0.03(-0.33%) |
Jan 26, 2005 | 7.818 | 7.941 | 7.582 | 7.888 | 5,027 | +0.03(+0.33%) |
Jan 25, 2005 | 7.609 | 8.037 | 7.443 | 7.862 | 1,476 | +0.00(+0.00%) |
Jan 24, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.862 | 8.072 | 7.705 | 7.862 | 8,138 | -0.13(-1.64%) |
Jan 20, 2005 | 7.871 | 8.002 | 7.373 | 7.993 | 10,829 | +0.04(+0.45%) |
Jan 19, 2005 | 8.072 | 8.072 | 7.879 | 7.957 | 8,517 | +0.02(+0.21%) |
Jan 18, 2005 | 7.792 | 7.949 | 7.600 | 7.941 | 13,393 | +0.48(+6.44%) |
Jan 14, 2005 | 7.547 | 7.547 | 7.329 | 7.460 | 3,434 | +0.13(+1.79%) |
Jan 13, 2005 | 7.871 | 7.923 | 7.259 | 7.329 | 31,798 | -0.52(-6.67%) |
Jan 12, 2005 | 7.119 | 7.853 | 7.119 | 7.853 | 3,335 | +0.17(+2.16%) |
Jan 11, 2005 | 7.696 | 7.844 | 7.687 | 7.687 | 2,976 | -0.01(-0.11%) |
Jan 10, 2005 | 7.688 | 7.748 | 7.688 | 7.696 | 515 | -0.12(-1.56%) |
Jan 07, 2005 | 7.172 | 7.818 | 7.172 | 7.818 | 5,707 | -0.04(-0.56%) |
Jan 06, 2005 | 7.705 | 7.862 | 7.451 | 7.862 | 5,566 | -0.08(-0.99%) |
Jan 05, 2005 | 7.425 | 7.993 | 7.425 | 7.941 | 6,700 | +0.08(+1.00%) |
Jan 04, 2005 | 7.984 | 7.984 | 7.425 | 7.862 | 21,345 | -0.13(-1.61%) |
Jan 03, 2005 | 8.106 | 8.281 | 7.967 | 7.990 | 19,029 | -0.31(-3.72%) |
Dec 31, 2004 | 8.210 | 8.307 | 8.210 | 8.299 | 5,151 | +0.05(+0.64%) |
Dec 30, 2004 | 8.229 | 8.290 | 8.098 | 8.246 | 9,501 | -0.05(-0.63%) |
Dec 29, 2004 | 8.351 | 8.377 | 7.836 | 8.299 | 6,983 | +0.10(+1.17%) |
Dec 28, 2004 | 7.958 | 8.299 | 7.775 | 8.203 | 27,359 | +0.24(+3.07%) |
Dec 27, 2004 | 7.932 | 7.984 | 7.699 | 7.958 | 7,784 | +0.06(+0.77%) |
Dec 23, 2004 | 7.932 | 7.932 | 7.425 | 7.897 | 7,784 | -0.03(-0.44%) |
Dec 22, 2004 | 7.644 | 7.932 | 7.644 | 7.932 | 11,905 | +0.00(+0.00%) |
Dec 21, 2004 | 7.941 | 7.949 | 7.635 | 7.932 | 8,814 | +0.07(+0.89%) |
Dec 20, 2004 | 7.599 | 7.905 | 7.547 | 7.862 | 16,713 | +0.33(+4.41%) |
Dec 17, 2004 | 6.988 | 7.844 | 6.988 | 7.530 | 53,689 | +0.54(+7.75%) |
Dec 16, 2004 | 6.770 | 7.093 | 6.770 | 6.988 | 29,191 | +0.09(+1.27%) |
Dec 15, 2004 | 6.639 | 6.901 | 6.639 | 6.901 | 3,205 | +0.00(+0.00%) |
Dec 14, 2004 | 6.438 | 6.971 | 6.438 | 6.901 | 1,602 | +0.09(+1.28%) |
Dec 13, 2004 | 6.980 | 6.980 | 6.438 | 6.814 | 20,262 | +0.11(+1.69%) |
Dec 10, 2004 | 6.814 | 6.971 | 6.683 | 6.700 | 8,242 | +0.06(+0.93%) |
Dec 09, 2004 | 6.560 | 6.780 | 6.560 | 6.638 | 4,006 | -0.09(-1.31%) |
Dec 08, 2004 | 6.709 | 6.726 | 6.639 | 6.726 | 3,777 | +0.21(+3.22%) |
Dec 07, 2004 | 6.639 | 6.639 | 6.517 | 6.517 | 6,868 | -0.12(-1.84%) |
Dec 06, 2004 | 6.945 | 6.971 | 6.639 | 6.639 | 5,838 | -0.31(-4.52%) |
Dec 03, 2004 | 6.613 | 6.953 | 6.613 | 6.953 | 1,373 | +0.38(+5.71%) |
Dec 02, 2004 | 6.464 | 6.604 | 6.290 | 6.578 | 4,350 | +0.07(+1.07%) |
Dec 01, 2004 | 6.525 | 6.595 | 6.508 | 6.508 | 5,380 | -0.02(-0.27%) |
Nov 30, 2004 | 6.455 | 6.552 | 6.377 | 6.525 | 9,272 | +0.39(+6.41%) |
Nov 29, 2004 | 6.368 | 6.377 | 6.124 | 6.132 | 3,205 | -0.11(-1.82%) |
Nov 26, 2004 | 6.246 | 6.246 | 6.246 | 6.246 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 6.113 | 6.246 | 6.113 | 6.246 | 1,831 | +0.13(+2.14%) |
Nov 23, 2004 | 5.792 | 6.377 | 5.792 | 6.115 | 6,639 | -0.13(-2.10%) |
Nov 22, 2004 | 6.246 | 6.272 | 6.246 | 6.246 | 2,518 | -0.07(-1.11%) |
Nov 19, 2004 | 6.115 | 6.316 | 6.062 | 6.316 | 12,935 | +0.03(+0.42%) |
Nov 18, 2004 | 6.377 | 6.377 | 6.106 | 6.290 | 4,235 | +0.01(+0.14%) |
Nov 17, 2004 | 6.115 | 6.290 | 6.115 | 6.281 | 1,144 | +0.09(+1.41%) |
Nov 16, 2004 | 5.905 | 6.237 | 5.905 | 6.193 | 6,868 | +0.07(+1.14%) |
Nov 15, 2004 | 6.176 | 6.176 | 6.106 | 6.124 | 3,892 | +0.19(+3.24%) |
Nov 12, 2004 | 5.914 | 6.045 | 5.914 | 5.931 | 2,404 | -0.03(-0.44%) |
Nov 11, 2004 | 6.027 | 6.027 | 5.958 | 5.958 | 1,488 | -0.07(-1.16%) |
Nov 10, 2004 | 6.202 | 6.202 | 6.027 | 6.027 | 228 | +0.13(+2.22%) |
Nov 09, 2004 | 6.193 | 6.193 | 5.896 | 5.896 | 23,582 | -0.17(-2.88%) |
Nov 08, 2004 | 5.853 | 6.569 | 5.853 | 6.071 | 43,272 | +0.26(+4.51%) |
Nov 05, 2004 | 5.329 | 5.844 | 5.329 | 5.809 | 5,380 | +0.17(+3.10%) |
Nov 04, 2004 | 5.765 | 5.765 | 5.032 | 5.634 | 38,807 | -0.04(-0.77%) |
Nov 03, 2004 | 5.416 | 5.678 | 5.416 | 5.678 | 7,898 | +0.27(+5.01%) |
Nov 02, 2004 | 5.407 | 5.486 | 5.364 | 5.407 | 10,760 | +0.00(+0.00%) |
Nov 01, 2004 | 5.468 | 5.503 | 5.329 | 5.407 | 20,491 | -0.05(-0.94%) |
Oct 29, 2004 | 5.372 | 5.503 | 5.362 | 5.459 | 7,784 | +0.03(+0.63%) |
Oct 28, 2004 | 5.425 | 5.425 | 5.425 | 5.425 | 3,205 | +0.14(+2.64%) |
Oct 27, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 343 | -0.14(-2.58%) |
Oct 26, 2004 | 5.425 | 5.425 | 5.425 | 5.425 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 5.337 | 5.425 | 5.285 | 5.425 | 5,036 | -0.05(-0.96%) |
Oct 22, 2004 | 5.364 | 5.477 | 5.355 | 5.477 | 6,067 | -0.14(-2.49%) |
Oct 21, 2004 | 5.337 | 5.617 | 5.294 | 5.617 | 2,747 | +0.15(+2.72%) |
Oct 20, 2004 | 5.503 | 5.503 | 5.468 | 5.468 | 686 | -0.03(-0.63%) |
Oct 19, 2004 | 5.451 | 5.503 | 5.451 | 5.503 | 4,922 | +0.04(+0.80%) |
Oct 18, 2004 | 5.460 | 5.460 | 5.460 | 5.460 | 2,289 | -0.04(-0.79%) |
Oct 15, 2004 | 5.451 | 5.503 | 5.451 | 5.503 | 801 | +0.06(+1.12%) |
Oct 14, 2004 | 5.591 | 5.591 | 5.442 | 5.442 | 7,555 | -0.23(-4.01%) |
Oct 13, 2004 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 5.503 | 5.669 | 5.503 | 5.669 | 2,289 | +0.12(+2.20%) |
Oct 11, 2004 | 5.547 | 5.547 | 5.547 | 5.547 | 2,404 | -0.02(-0.31%) |
Oct 08, 2004 | 5.564 | 5.564 | 5.564 | 5.564 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.564 | 5.564 | 5.564 | 5.564 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.556 | 5.573 | 5.556 | 5.564 | 2,861 | -0.03(-0.47%) |
Oct 05, 2004 | 5.591 | 5.591 | 5.591 | 5.591 | 1,144 | -0.09(-1.54%) |
Oct 04, 2004 | 5.678 | 5.678 | 5.285 | 5.678 | 2,518 | +0.01(+0.15%) |
Oct 01, 2004 | 5.407 | 5.669 | 5.407 | 5.669 | 4,121 | -0.07(-1.22%) |
Sep 30, 2004 | 5.442 | 5.765 | 5.442 | 5.739 | 24,268 | +0.38(+7.00%) |
Sep 29, 2004 | 5.486 | 5.634 | 5.049 | 5.364 | 56,436 | -0.12(-2.23%) |
Sep 28, 2004 | 5.546 | 5.546 | 5.486 | 5.486 | 572 | -0.08(-1.41%) |
Sep 27, 2004 | 5.364 | 5.564 | 5.171 | 5.564 | 4,350 | -0.01(-0.16%) |
Sep 24, 2004 | 5.346 | 5.608 | 5.346 | 5.573 | 1,602 | +0.08(+1.43%) |
Sep 23, 2004 | 5.503 | 5.503 | 5.495 | 5.495 | 1,602 | +0.00(+0.00%) |
Sep 22, 2004 | 5.495 | 5.495 | 5.495 | 5.495 | 343 | +0.08(+1.45%) |
Sep 21, 2004 | 5.451 | 5.451 | 5.416 | 5.416 | 1,030 | -0.08(-1.43%) |
Sep 20, 2004 | 5.503 | 5.643 | 5.416 | 5.495 | 6,983 | -0.25(-4.41%) |
Sep 17, 2004 | 5.556 | 5.765 | 5.512 | 5.748 | 4,464 | +0.03(+0.61%) |
Sep 16, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 5.713 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.713 | 5.722 | 5.503 | 5.713 | 1,717 | +0.19(+3.48%) |
Sep 10, 2004 | 5.521 | 5.521 | 5.521 | 5.521 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 5.608 | 5.687 | 5.521 | 5.521 | 801 | +0.07(+1.28%) |
Sep 08, 2004 | 5.591 | 5.591 | 5.451 | 5.451 | 457 | -0.11(-2.04%) |
Sep 07, 2004 | 5.608 | 5.608 | 5.547 | 5.564 | 1,144 | -0.28(-4.78%) |
Sep 03, 2004 | 5.495 | 5.844 | 5.495 | 5.844 | 2,175 | +0.34(+6.19%) |
Sep 02, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 2,289 | +0.00(+0.00%) |
Aug 30, 2004 | 5.503 | 5.503 | 5.503 | 5.503 | 5,151 | +0.05(+0.96%) |
Aug 27, 2004 | 5.451 | 5.460 | 5.390 | 5.451 | 7,440 | +0.02(+0.32%) |
Aug 26, 2004 | 5.433 | 5.460 | 5.407 | 5.433 | 1,144 | +0.03(+0.65%) |
Aug 25, 2004 | 5.398 | 5.398 | 5.398 | 5.398 | 228 | +0.00(+0.00%) |
Aug 24, 2004 | 5.398 | 5.398 | 5.398 | 5.398 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 5.416 | 5.486 | 5.337 | 5.398 | 14,195 | +0.11(+2.15%) |
Aug 20, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.372 | 5.372 | 5.241 | 5.285 | 3,892 | -0.13(-2.42%) |
Aug 18, 2004 | 5.390 | 5.530 | 5.337 | 5.416 | 5,838 | -0.10(-1.90%) |
Aug 17, 2004 | 5.241 | 5.678 | 5.241 | 5.521 | 14,309 | +0.10(+1.94%) |
Aug 16, 2004 | 5.678 | 5.678 | 5.372 | 5.416 | 5,036 | -0.27(-4.76%) |
Aug 13, 2004 | 5.679 | 5.688 | 5.678 | 5.687 | 801 | +0.26(+4.83%) |
Aug 12, 2004 | 5.678 | 5.678 | 5.285 | 5.425 | 9,501 | +0.14(+2.64%) |
Aug 11, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 5.241 | 5.285 | 5.241 | 5.285 | 3,205 | +0.00(+0.00%) |
Aug 09, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 572 | +0.00(+0.00%) |
Aug 06, 2004 | 5.285 | 5.285 | 5.285 | 5.285 | 1,144 | -0.03(-0.49%) |
Aug 05, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 5.198 | 5.311 | 5.171 | 5.311 | 2,404 | +0.00(+0.00%) |
Aug 03, 2004 | 5.311 | 5.311 | 5.311 | 5.311 | 137 | +0.01(+0.16%) |
Aug 02, 2004 | 5.171 | 5.302 | 5.067 | 5.302 | 3,090 | +0.10(+2.02%) |
Jul 30, 2004 | 5.217 | 5.285 | 5.198 | 5.198 | 4,006 | -0.04(-0.83%) |
Jul 29, 2004 | 5.259 | 5.259 | 5.198 | 5.241 | 4,121 | +0.04(+0.84%) |
Jul 28, 2004 | 5.241 | 5.241 | 5.198 | 5.198 | 3,548 | -0.04(-0.83%) |
Jul 27, 2004 | 5.241 | 5.320 | 5.215 | 5.241 | 24,955 | -0.03(-0.66%) |
Jul 26, 2004 | 5.119 | 5.276 | 5.049 | 5.276 | 1,144 | +0.04(+0.83%) |
Jul 23, 2004 | 5.233 | 5.241 | 5.154 | 5.233 | 7,212 | -0.01(-0.17%) |
Jul 22, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 228 | +0.01(+0.17%) |
Jul 21, 2004 | 5.285 | 5.285 | 5.233 | 5.233 | 3,548 | +0.04(+0.84%) |
Jul 20, 2004 | 5.241 | 5.241 | 5.023 | 5.189 | 13,851 | +0.00(+0.00%) |
Jul 19, 2004 | 5.180 | 5.240 | 5.180 | 5.189 | 9,730 | -0.05(-1.00%) |
Jul 16, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 114 | +0.00(+0.00%) |
Jul 15, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 5.154 | 5.276 | 5.154 | 5.241 | 3,777 | -0.09(-1.64%) |
Jul 13, 2004 | 5.329 | 5.329 | 5.329 | 5.329 | 1,373 | +0.17(+3.39%) |
Jul 12, 2004 | 5.154 | 5.154 | 5.154 | 5.154 | 2,175 | -0.09(-1.67%) |
Jul 09, 2004 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.241 | 5.250 | 5.232 | 5.241 | 8,585 | -0.04(-0.81%) |
Jul 07, 2004 | 5.634 | 5.634 | 5.233 | 5.284 | 15,568 | +0.01(+0.15%) |
Jul 06, 2004 | 5.241 | 5.276 | 5.154 | 5.276 | 3,205 | +0.01(+0.17%) |
Jul 02, 2004 | 5.241 | 5.294 | 5.233 | 5.267 | 6,067 | -0.05(-0.99%) |
Jul 01, 2004 | 5.241 | 5.503 | 5.119 | 5.320 | 23,582 | +0.08(+1.50%) |
Jun 30, 2004 | 5.171 | 5.634 | 5.171 | 5.241 | 12,935 | +0.13(+2.56%) |
Jun 29, 2004 | 5.180 | 5.180 | 5.110 | 5.110 | 5,838 | -0.14(-2.66%) |
Jun 28, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 5.241 | 5.276 | 5.076 | 5.250 | 24,841 | -0.01(-0.17%) |
Jun 24, 2004 | 5.171 | 5.267 | 5.171 | 5.259 | 3,319 | +0.10(+2.03%) |
Jun 23, 2004 | 5.163 | 5.180 | 5.154 | 5.154 | 3,434 | -0.05(-0.99%) |
Jun 22, 2004 | 5.205 | 5.205 | 5.205 | 5.205 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 5.284 | 5.284 | 5.180 | 5.205 | 1,717 | -0.06(-1.18%) |
Jun 18, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 5.267 | 5.267 | 5.267 | 5.267 | 3,434 | +0.00(+0.00%) |
Jun 15, 2004 | 5.276 | 5.276 | 5.267 | 5.267 | 3,434 | +0.22(+4.33%) |
Jun 14, 2004 | 5.049 | 5.049 | 5.049 | 5.049 | 572 | -0.02(-0.34%) |
Jun 10, 2004 | 5.119 | 5.154 | 5.067 | 5.067 | 17,514 | -0.04(-0.85%) |
Jun 09, 2004 | 5.110 | 5.110 | 5.110 | 5.110 | 228 | -0.00(-0.02%) |
Jun 08, 2004 | 5.111 | 5.111 | 5.111 | 5.111 | 114 | +0.00(+0.02%) |
Jun 07, 2004 | 5.285 | 5.285 | 5.110 | 5.110 | 3,319 | -0.04(-0.85%) |
Jun 04, 2004 | 5.137 | 5.241 | 5.137 | 5.154 | 4,006 | -0.06(-1.17%) |
Jun 03, 2004 | 5.110 | 5.215 | 5.110 | 5.215 | 3,205 | +0.06(+1.19%) |
Jun 02, 2004 | 5.067 | 5.241 | 5.067 | 5.154 | 3,777 | +0.09(+1.72%) |
Jun 01, 2004 | 5.067 | 5.067 | 5.067 | 5.067 | 3,548 | -0.08(-1.54%) |
May 28, 2004 | 5.110 | 5.146 | 5.110 | 5.146 | 686 | +0.06(+1.20%) |
May 27, 2004 | 5.085 | 5.085 | 5.085 | 5.085 | 114 | -0.10(-2.00%) |
May 26, 2004 | 5.189 | 5.189 | 5.189 | 5.189 | 0 | +0.00(+0.00%) |
May 25, 2004 | 5.241 | 5.241 | 5.093 | 5.189 | 4,350 | -0.05(-1.00%) |
May 24, 2004 | 5.267 | 5.267 | 5.163 | 5.241 | 2,518 | -0.03(-0.66%) |
May 21, 2004 | 5.250 | 5.285 | 5.084 | 5.276 | 20,605 | +0.10(+1.85%) |
May 20, 2004 | 5.276 | 5.285 | 5.154 | 5.180 | 10,302 | -0.10(-1.82%) |
May 19, 2004 | 5.302 | 5.302 | 5.154 | 5.276 | 14,652 | -0.03(-0.48%) |
May 18, 2004 | 5.302 | 5.302 | 5.241 | 5.302 | 2,632 | +0.14(+2.69%) |
May 17, 2004 | 5.329 | 5.329 | 5.163 | 5.163 | 4,121 | -0.02(-0.34%) |
May 14, 2004 | 4.927 | 5.280 | 4.927 | 5.180 | 17,629 | +0.03(+0.51%) |
May 13, 2004 | 5.241 | 5.416 | 4.979 | 5.154 | 41,783 | +0.09(+1.72%) |
May 12, 2004 | 4.995 | 5.067 | 4.718 | 5.067 | 2,175 | +0.26(+5.45%) |
May 11, 2004 | 4.803 | 4.813 | 4.752 | 4.804 | 6,868 | +0.03(+0.66%) |
May 10, 2004 | 4.673 | 4.857 | 4.639 | 4.773 | 1,488 | -0.03(-0.65%) |
May 07, 2004 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
May 06, 2004 | 4.778 | 4.804 | 4.657 | 4.804 | 14,080 | -0.21(-4.16%) |
May 05, 2004 | 5.005 | 5.013 | 5.005 | 5.013 | 228 | +0.24(+5.11%) |
May 04, 2004 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | +0.00(+0.00%) |