Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 7.736 | 7.838 | 7.736 | 7.777 | 16,209 | +0.24(+3.24%) |
Apr 27, 2005 | 7.329 | 7.533 | 7.329 | 7.533 | 8,163 | +0.10(+1.37%) |
Apr 26, 2005 | 7.451 | 7.635 | 7.431 | 7.431 | 11,334 | +0.00(+0.00%) |
Apr 25, 2005 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.370 | 7.431 | 7.370 | 7.431 | 13,939 | +0.06(+0.83%) |
Apr 20, 2005 | 7.431 | 7.431 | 7.370 | 7.370 | 5,280 | -0.04(-0.55%) |
Apr 19, 2005 | 7.329 | 7.431 | 7.329 | 7.411 | 3,683 | +0.14(+1.99%) |
Apr 18, 2005 | 7.126 | 7.266 | 7.126 | 7.266 | 4,248 | +0.14(+1.97%) |
Apr 15, 2005 | 7.431 | 7.431 | 7.126 | 7.126 | 1,178 | -0.31(-4.11%) |
Apr 14, 2005 | 7.431 | 7.431 | 7.126 | 7.431 | 8,104 | -0.20(-2.67%) |
Apr 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 7.350 | 7.635 | 7.350 | 7.635 | 2,188 | +0.20(+2.68%) |
Apr 11, 2005 | 7.431 | 7.435 | 7.431 | 7.435 | 2,455 | -0.20(-2.61%) |
Apr 08, 2005 | 7.859 | 7.859 | 7.635 | 7.635 | 1,227 | -0.10(-1.32%) |
Apr 07, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 2,947 | +0.00(+0.00%) |
Apr 05, 2005 | 7.859 | 7.859 | 7.736 | 7.736 | 2,947 | -0.26(-3.31%) |
Apr 04, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 7.997 | 8.001 | 7.997 | 8.001 | 884 | +0.00(+0.00%) |
Mar 31, 2005 | 8.001 | 8.001 | 8.001 | 8.001 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 7.981 | 8.001 | 7.981 | 8.001 | 1,473 | +0.00(+0.00%) |
Mar 29, 2005 | 8.042 | 8.042 | 8.001 | 8.001 | 2,379 | -0.04(-0.51%) |
Mar 28, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 338 | +0.00(+0.00%) |
Mar 24, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 368 | +0.00(+0.00%) |
Mar 23, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 1,350 | +0.00(+0.00%) |
Mar 22, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 491 | +0.00(+0.00%) |
Mar 18, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 2,455 | -0.10(-1.25%) |
Mar 14, 2005 | 8.144 | 8.144 | 8.042 | 8.144 | 4,175 | +0.18(+2.30%) |
Mar 11, 2005 | 8.042 | 8.042 | 7.960 | 7.960 | 6,952 | -0.08(-1.01%) |
Mar 10, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 817 | +0.00(+0.00%) |
Mar 09, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 8.547 | 8.551 | 8.042 | 8.042 | 2,291 | +0.00(+0.00%) |
Mar 04, 2005 | 8.347 | 8.347 | 8.042 | 8.042 | 1,657 | +0.10(+1.28%) |
Mar 03, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 613 | +0.00(+0.00%) |
Mar 02, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 17,726 | -0.20(-2.50%) |
Feb 23, 2005 | 8.144 | 8.144 | 8.144 | 8.144 | 491 | -0.20(-2.44%) |
Feb 22, 2005 | 8.343 | 8.347 | 8.343 | 8.347 | 491 | +0.00(+0.00%) |
Feb 18, 2005 | 8.347 | 8.347 | 8.347 | 8.347 | 245 | +0.51(+6.49%) |
Feb 17, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 262 | -0.10(-1.28%) |
Feb 16, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.838 | 8.449 | 7.838 | 7.940 | 6,716 | +0.10(+1.30%) |
Feb 02, 2005 | 7.838 | 7.838 | 7.838 | 7.838 | 3,069 | -0.31(-3.75%) |
Feb 01, 2005 | 8.144 | 8.144 | 7.736 | 8.144 | 2,210 | +0.00(+0.00%) |
Jan 31, 2005 | 8.144 | 8.388 | 8.144 | 8.144 | 5,403 | +0.51(+6.67%) |
Jan 28, 2005 | 7.981 | 7.981 | 7.635 | 7.635 | 1,227 | -0.35(-4.34%) |
Jan 27, 2005 | 7.777 | 7.981 | 7.777 | 7.981 | 1,719 | +0.20(+2.62%) |
Jan 26, 2005 | 7.635 | 7.777 | 7.635 | 7.777 | 1,289 | +0.14(+1.87%) |
Jan 25, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 491 | -0.14(-1.83%) |
Jan 24, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 245 | +0.04(+0.53%) |
Jan 21, 2005 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 7.777 | 7.777 | 7.736 | 7.736 | 2,701 | +0.14(+1.88%) |
Jan 19, 2005 | 7.594 | 7.594 | 7.594 | 7.594 | 306 | -0.04(-0.53%) |
Jan 18, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 1,534 | +0.00(+0.00%) |
Jan 14, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 407 | +0.00(+0.00%) |
Jan 07, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 7.635 | 7.736 | 7.635 | 7.635 | 2,640 | -0.14(-1.83%) |
Jan 04, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 7.797 | 7.797 | 7.777 | 7.777 | 5,894 | -0.02(-0.26%) |
Dec 31, 2004 | 7.797 | 7.797 | 7.797 | 7.797 | 491 | +0.02(+0.26%) |
Dec 30, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 7.797 | 7.797 | 7.777 | 7.777 | 1,227 | +0.00(+0.00%) |
Dec 28, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.736 | 7.777 | 7.736 | 7.777 | 7,613 | +0.04(+0.53%) |
Dec 23, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.00(+0.00%) |
Dec 22, 2004 | 7.736 | 7.740 | 7.736 | 7.736 | 4,666 | +0.00(+0.00%) |
Dec 21, 2004 | 7.789 | 7.797 | 7.736 | 7.736 | 12,770 | -0.41(-5.00%) |
Dec 20, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 7.940 | 8.144 | 7.940 | 8.144 | 1,227 | +0.41(+5.26%) |
Dec 16, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 7.736 | 7.736 | 7.736 | 7.736 | 491 | +0.10(+1.33%) |
Dec 13, 2004 | 7.635 | 7.635 | 7.635 | 7.635 | 2,701 | -0.25(-3.23%) |
Dec 10, 2004 | 7.889 | 7.889 | 7.889 | 7.889 | 2,947 | +0.25(+3.33%) |
Dec 09, 2004 | 8.144 | 8.144 | 7.537 | 7.635 | 3,192 | -0.51(-6.25%) |
Dec 08, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 491 | +0.71(+9.59%) |
Dec 06, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 7.533 | 7.533 | 7.431 | 7.431 | 1,964 | -0.71(-8.75%) |
Nov 30, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 245 | +0.65(+8.70%) |
Nov 26, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 7.492 | 7.492 | 7.492 | 7.492 | 1,534 | -0.16(-2.13%) |
Nov 19, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 306 | -0.16(-2.08%) |
Nov 18, 2004 | 7.492 | 7.818 | 7.492 | 7.818 | 613 | +0.32(+4.26%) |
Nov 17, 2004 | 7.736 | 7.736 | 7.499 | 7.499 | 1,841 | -0.16(-2.04%) |
Nov 16, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 7.655 | 7.655 | 7.655 | 7.655 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 8.225 | 8.225 | 7.574 | 7.655 | 6,139 | -0.57(-6.93%) |
Nov 08, 2004 | 8.306 | 8.469 | 8.225 | 8.225 | 4,911 | +0.02(+0.20%) |
Nov 05, 2004 | 8.062 | 8.225 | 8.013 | 8.209 | 11,358 | +0.15(+1.82%) |
Nov 04, 2004 | 7.411 | 8.274 | 7.411 | 8.062 | 14,121 | +0.73(+10.00%) |
Nov 03, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 1,227 | +0.08(+1.12%) |
Nov 02, 2004 | 7.085 | 7.248 | 7.003 | 7.248 | 13,814 | +0.33(+4.71%) |
Nov 01, 2004 | 6.759 | 6.922 | 6.759 | 6.922 | 12,586 | +0.33(+4.94%) |
Oct 29, 2004 | 6.759 | 6.759 | 6.596 | 6.596 | 2,455 | -0.08(-1.22%) |
Oct 28, 2004 | 6.678 | 6.678 | 6.678 | 6.678 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 6.678 | 6.678 | 6.678 | 6.678 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 6.515 | 6.678 | 6.515 | 6.678 | 9,209 | +0.08(+1.23%) |
Oct 25, 2004 | 6.368 | 6.596 | 6.352 | 6.596 | 16,577 | +0.23(+3.58%) |
Oct 22, 2004 | 6.368 | 6.368 | 6.368 | 6.368 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 6.841 | 6.841 | 6.368 | 6.368 | 9,516 | -0.15(-2.25%) |
Oct 20, 2004 | 6.515 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 6.515 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 6.515 | 6.515 | 6.515 | 6.515 | 3,069 | +0.00(+0.00%) |
Oct 15, 2004 | 6.515 | 6.515 | 6.352 | 6.515 | 4,604 | +0.00(+0.00%) |
Oct 14, 2004 | 7.486 | 7.486 | 6.515 | 6.515 | 9,209 | +0.24(+3.90%) |
Oct 13, 2004 | 6.271 | 6.271 | 6.271 | 6.271 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 6.271 | 6.271 | 6.271 | 6.271 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 6.271 | 6.271 | 6.271 | 6.271 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 6.271 | 6.271 | 6.271 | 6.271 | 3,069 | +0.00(+0.00%) |
Oct 07, 2004 | 6.352 | 6.352 | 6.271 | 6.271 | 6,753 | -0.08(-1.28%) |
Oct 06, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 613 | +0.00(+0.00%) |
Oct 05, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 6.352 | 6.515 | 6.271 | 6.352 | 6,139 | +0.15(+2.36%) |
Sep 28, 2004 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 6.205 | 6.205 | 6.205 | 6.205 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 6.189 | 6.205 | 6.189 | 6.205 | 6,753 | +0.10(+1.60%) |
Sep 22, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 613 | +0.00(+0.00%) |
Sep 20, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 1,534 | +0.00(+0.00%) |
Sep 15, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 8,902 | +0.06(+1.02%) |
Sep 14, 2004 | 6.026 | 6.046 | 6.026 | 6.046 | 6,139 | -0.06(-1.01%) |
Sep 13, 2004 | 6.026 | 6.108 | 6.026 | 6.108 | 1,227 | +0.08(+1.35%) |
Sep 10, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 2,762 | +0.07(+1.09%) |
Sep 09, 2004 | 6.026 | 6.026 | 5.961 | 5.961 | 3,683 | -0.15(-2.40%) |
Sep 08, 2004 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 6.108 | 6.108 | 5.945 | 6.108 | 5,218 | +0.16(+2.74%) |
Sep 03, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 5.984 | 5.984 | 5.945 | 5.945 | 7,060 | -0.08(-1.35%) |
Aug 26, 2004 | 6.026 | 6.026 | 5.945 | 6.026 | 3,376 | +0.00(+0.00%) |
Aug 25, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 4,604 | +0.16(+2.78%) |
Aug 23, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 1,841 | +0.00(+0.00%) |
Aug 20, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 2,455 | -0.08(-1.37%) |
Aug 16, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 2,762 | -0.08(-1.35%) |
Aug 13, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 5.945 | 6.026 | 5.945 | 6.026 | 7,060 | +0.08(+1.37%) |
Jul 28, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 3,069 | +0.08(+1.39%) |
Jul 27, 2004 | 5.863 | 5.945 | 5.863 | 5.863 | 9,823 | -0.08(-1.37%) |
Jul 26, 2004 | 5.863 | 5.945 | 5.863 | 5.945 | 4,604 | +0.08(+1.39%) |
Jul 23, 2004 | 5.782 | 5.863 | 5.782 | 5.863 | 14,735 | +0.00(+0.00%) |
Jul 22, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 5.945 | 5.945 | 5.733 | 5.863 | 41,750 | -0.03(-0.55%) |
Jul 20, 2004 | 5.863 | 5.896 | 5.863 | 5.896 | 1,227 | +0.03(+0.56%) |
Jul 19, 2004 | 5.831 | 6.026 | 5.798 | 5.863 | 5,832 | +0.03(+0.56%) |
Jul 16, 2004 | 5.863 | 5.863 | 5.831 | 5.831 | 3,069 | +0.05(+0.85%) |
Jul 15, 2004 | 5.863 | 5.863 | 5.782 | 5.782 | 1,534 | -0.08(-1.39%) |
Jul 14, 2004 | 5.782 | 5.863 | 5.782 | 5.863 | 920 | +0.00(+0.00%) |
Jul 13, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 6.026 | 6.026 | 5.863 | 5.863 | 2,762 | +0.00(+0.00%) |
Jul 02, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 6.026 | 6.026 | 5.863 | 5.863 | 3,683 | +0.03(+0.56%) |
Jun 30, 2004 | 5.831 | 5.863 | 5.798 | 5.831 | 13,507 | -0.03(-0.56%) |
Jun 29, 2004 | 5.863 | 5.863 | 5.798 | 5.863 | 15,656 | -0.08(-1.37%) |
Jun 28, 2004 | 5.945 | 5.945 | 5.945 | 5.945 | 4,604 | +0.04(+0.72%) |
Jun 25, 2004 | 5.945 | 5.945 | 5.863 | 5.902 | 15,963 | +0.04(+0.67%) |
Jun 24, 2004 | 6.026 | 6.026 | 5.863 | 5.863 | 3,069 | -0.16(-2.70%) |
Jun 23, 2004 | 6.352 | 6.352 | 6.026 | 6.026 | 6,139 | -0.16(-2.63%) |
Jun 22, 2004 | 6.841 | 6.841 | 6.189 | 6.189 | 3,069 | -0.98(-13.64%) |
Jun 21, 2004 | 7.163 | 7.166 | 7.163 | 7.166 | 613 | +0.16(+2.33%) |
Jun 18, 2004 | 6.189 | 7.003 | 6.189 | 7.003 | 4,604 | +0.98(+16.22%) |
Jun 17, 2004 | 5.700 | 6.026 | 5.700 | 6.026 | 3,376 | +0.41(+7.25%) |
Jun 16, 2004 | 5.619 | 5.619 | 5.619 | 5.619 | 7,601 | +0.00(+0.00%) |
Jun 15, 2004 | 5.700 | 5.700 | 5.619 | 5.619 | 7,367 | +0.00(+0.00%) |
Jun 14, 2004 | 5.945 | 5.945 | 5.619 | 5.619 | 1,227 | -0.24(-4.17%) |
Jun 10, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 5.863 | 5.863 | 5.863 | 5.863 | 613 | -0.11(-1.91%) |
Jun 08, 2004 | 5.945 | 5.977 | 5.863 | 5.977 | 6,446 | -0.05(-0.81%) |
Jun 07, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 6.026 | 6.026 | 6.026 | 6.026 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 6.026 | 6.189 | 5.945 | 6.026 | 3,069 | -0.16(-2.63%) |
Jun 02, 2004 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
May 28, 2004 | 6.189 | 6.189 | 6.189 | 6.189 | 613 | -0.16(-2.56%) |
May 27, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 26, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 25, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 24, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 21, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 20, 2004 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
May 19, 2004 | 6.189 | 6.352 | 6.189 | 6.352 | 2,148 | +0.16(+2.63%) |
May 18, 2004 | 6.596 | 6.596 | 6.189 | 6.189 | 3,069 | -0.98(-13.64%) |
May 17, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
May 14, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 613 | -0.65(-8.33%) |
May 13, 2004 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.00(+0.00%) |
May 11, 2004 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.00(+0.00%) |
May 10, 2004 | 7.492 | 7.818 | 7.492 | 7.818 | 1,534 | +0.33(+4.35%) |
May 07, 2004 | 7.492 | 7.818 | 7.492 | 7.492 | 2,455 | -0.98(-11.54%) |
May 06, 2004 | 8.469 | 8.469 | 8.469 | 8.469 | 1,227 | +0.00(+0.00%) |
May 05, 2004 | 8.469 | 8.469 | 8.469 | 8.469 | 613 | +0.00(+0.00%) |
May 04, 2004 | 8.469 | 8.469 | 8.469 | 8.469 | 613 | +1.30(+18.18%) |