Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.550 | 9.550 | 9.450 | 9.550 | 8,333 | +0.05(+0.53%) |
May 27, 2005 | 9.500 | 9.500 | 9.350 | 9.500 | 824 | +0.15(+1.60%) |
May 26, 2005 | 9.350 | 9.350 | 9.250 | 9.350 | 10,892 | +0.00(+0.00%) |
May 25, 2005 | 9.350 | 9.400 | 9.300 | 9.350 | 39,450 | +0.00(+0.00%) |
May 24, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.05(+0.54%) |
May 23, 2005 | 9.300 | 9.400 | 9.300 | 9.300 | 63,537 | +0.00(+0.00%) |
May 20, 2005 | 9.300 | 9.450 | 9.300 | 9.300 | 34,318 | -0.20(-2.11%) |
May 19, 2005 | 9.500 | 9.500 | 9.350 | 9.500 | 72,027 | -0.05(-0.52%) |
May 17, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 29,177 | +0.00(+0.00%) |
May 16, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 29,177 | -0.15(-1.55%) |
May 13, 2005 | 9.700 | 9.750 | 9.500 | 9.700 | 12,208 | +0.00(+0.00%) |
May 12, 2005 | 9.700 | 9.750 | 9.500 | 9.700 | 12,208 | -0.05(-0.51%) |
May 11, 2005 | 9.750 | 9.750 | 9.600 | 9.750 | 4,267 | +0.00(+0.00%) |
May 10, 2005 | 9.750 | 9.750 | 9.600 | 9.750 | 4,267 | -0.05(-0.51%) |
May 09, 2005 | 9.800 | 9.800 | 9.650 | 9.800 | 2,312 | +0.20(+2.08%) |
May 06, 2005 | 9.600 | 9.650 | 9.550 | 9.600 | 17,167 | +0.05(+0.52%) |
May 05, 2005 | 9.550 | 9.550 | 9.500 | 9.550 | 149,804 | +0.00(+0.00%) |
May 04, 2005 | 9.550 | 9.550 | 9.500 | 9.550 | 149,804 | +0.10(+1.06%) |
May 03, 2005 | 9.450 | 9.500 | 9.450 | 9.450 | 16,639 | -0.05(-0.53%) |
May 02, 2005 | 9.500 | 9.500 | 9.450 | 9.500 | 116,662 | +0.00(+0.00%) |
Apr 29, 2005 | 9.500 | 9.500 | 9.450 | 9.500 | 116,662 | +0.10(+1.06%) |
Apr 28, 2005 | 9.400 | 9.450 | 9.400 | 9.400 | 9,063 | -0.05(-0.53%) |
Apr 27, 2005 | 9.450 | 9.500 | 6.490 | 9.450 | 70,004 | +0.00(+0.00%) |
Apr 26, 2005 | 9.450 | 9.500 | 6.490 | 9.450 | 70,004 | +0.17(+1.83%) |
Apr 25, 2005 | 9.280 | 9.400 | 9.250 | 9.280 | 39,832 | -0.02(-0.22%) |
Apr 22, 2005 | 9.300 | 9.300 | 9.150 | 9.300 | 2,966 | +0.00(+0.00%) |
Apr 21, 2005 | 9.300 | 9.300 | 9.150 | 9.300 | 2,966 | +0.20(+2.20%) |
Apr 20, 2005 | 9.100 | 9.300 | 9.100 | 9.100 | 1,810 | +0.00(+0.00%) |
Apr 19, 2005 | 9.100 | 9.150 | 9.050 | 9.100 | 4,572 | -0.05(-0.55%) |
Apr 18, 2005 | 9.150 | 9.250 | 9.150 | 9.150 | 20,364 | +0.00(+0.00%) |
Apr 15, 2005 | 9.150 | 9.250 | 9.150 | 9.150 | 20,364 | -0.05(-0.54%) |
Apr 14, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 49,483 | +0.00(+0.00%) |
Apr 13, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 49,483 | +0.10(+1.10%) |
Apr 12, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 26,925 | +0.15(+1.68%) |
Apr 11, 2005 | 8.950 | 9.150 | 8.950 | 8.950 | 3,013 | -0.05(-0.56%) |
Apr 08, 2005 | 9.000 | 9.050 | 8.950 | 9.000 | 1,464 | +0.05(+0.56%) |
Apr 07, 2005 | 8.950 | 9.050 | 8.950 | 8.950 | 11,298 | -0.05(-0.56%) |
Apr 06, 2005 | 9.000 | 9.000 | 8.900 | 9.000 | 198,470 | +0.00(+0.00%) |
Apr 05, 2005 | 9.000 | 9.000 | 8.900 | 9.000 | 198,470 | +0.00(+0.00%) |
Apr 04, 2005 | 9.000 | 9.050 | 9.000 | 9.000 | 30,184 | -0.05(-0.55%) |
Apr 01, 2005 | 9.050 | 9.200 | 9.000 | 9.050 | 181,540 | +0.00(+0.00%) |
Mar 31, 2005 | 9.050 | 9.200 | 9.000 | 9.050 | 181,540 | +0.05(+0.56%) |
Mar 30, 2005 | 9.000 | 9.100 | 8.950 | 9.000 | 9,736 | +0.00(+0.00%) |
Mar 29, 2005 | 9.000 | 9.150 | 9.000 | 9.000 | 4,124 | -0.10(-1.10%) |
Mar 28, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 40,914 | +0.00(+0.00%) |
Mar 24, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 40,914 | -0.10(-1.09%) |
Mar 23, 2005 | 9.200 | 9.407 | 9.200 | 9.200 | 17,190 | +0.00(+0.00%) |
Mar 22, 2005 | 9.200 | 9.407 | 9.200 | 9.200 | 17,190 | -0.15(-1.60%) |
Mar 21, 2005 | 9.350 | 9.450 | 9.250 | 9.350 | 2,246 | +0.10(+1.08%) |
Mar 18, 2005 | 9.250 | 9.450 | 9.250 | 9.250 | 2,660 | +0.05(+0.54%) |
Mar 17, 2005 | 9.200 | 9.300 | 9.200 | 9.200 | 7,644 | +0.00(+0.00%) |
Mar 16, 2005 | 9.200 | 9.300 | 9.200 | 9.200 | 7,644 | +0.05(+0.55%) |
Mar 15, 2005 | 9.150 | 9.350 | 9.150 | 9.150 | 8,348 | -0.10(-1.08%) |
Mar 14, 2005 | 9.250 | 9.300 | 9.250 | 9.250 | 10,435 | +0.00(+0.00%) |
Mar 11, 2005 | 9.250 | 9.300 | 9.250 | 9.250 | 10,435 | +0.05(+0.54%) |
Mar 10, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 9,272 | +0.05(+0.55%) |
Mar 09, 2005 | 9.150 | 9.200 | 9.150 | 9.150 | 10,457 | +0.00(+0.00%) |
Mar 08, 2005 | 9.150 | 9.200 | 9.150 | 9.150 | 10,457 | +0.00(+0.00%) |
Mar 07, 2005 | 9.150 | 9.150 | 8.950 | 9.150 | 6,015 | -0.15(-1.61%) |
Mar 04, 2005 | 9.300 | 9.300 | 9.050 | 9.300 | 9,402 | +0.10(+1.09%) |
Mar 03, 2005 | 9.200 | 9.200 | 9.100 | 9.200 | 49,338 | +0.00(+0.00%) |
Mar 02, 2005 | 9.200 | 9.200 | 9.100 | 9.200 | 49,338 | +0.00(+0.00%) |
Mar 01, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 11,950 | +0.00(+0.00%) |
Feb 28, 2005 | 9.200 | 9.350 | 9.200 | 9.200 | 11,950 | -0.05(-0.54%) |
Feb 25, 2005 | 9.250 | 9.250 | 9.150 | 9.250 | 5,873 | -0.10(-1.07%) |
Feb 24, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 6,238 | +0.00(+0.00%) |
Feb 23, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 6,238 | +0.15(+1.63%) |
Feb 22, 2005 | 9.200 | 9.300 | 9.200 | 9.200 | 3,406 | -0.10(-1.08%) |
Feb 18, 2005 | 9.300 | 9.400 | 9.250 | 9.300 | 2,898 | +0.05(+0.54%) |
Feb 17, 2005 | 9.250 | 9.300 | 9.200 | 9.250 | 11,160 | -0.05(-0.54%) |
Feb 16, 2005 | 9.300 | 9.350 | 9.200 | 9.300 | 19,070 | -0.05(-0.53%) |
Feb 15, 2005 | 9.350 | 9.350 | 9.200 | 9.350 | 39,716 | +0.00(+0.00%) |
Feb 14, 2005 | 9.350 | 9.350 | 9.200 | 9.350 | 39,716 | +0.10(+1.08%) |
Feb 11, 2005 | 9.250 | 9.250 | 9.150 | 9.250 | 40,476 | +0.00(+0.00%) |
Feb 10, 2005 | 9.250 | 9.250 | 9.150 | 9.250 | 40,476 | +0.10(+1.09%) |
Feb 09, 2005 | 9.150 | 9.300 | 9.150 | 9.150 | 10,409 | +0.05(+0.55%) |
Feb 08, 2005 | 9.100 | 9.200 | 9.100 | 9.100 | 6,477 | +0.00(+0.00%) |
Feb 07, 2005 | 9.100 | 9.250 | 9.050 | 9.100 | 121,437 | +0.00(+0.00%) |
Feb 04, 2005 | 9.100 | 9.250 | 9.050 | 9.100 | 121,437 | -0.15(-1.62%) |
Feb 03, 2005 | 9.250 | 9.250 | 9.050 | 9.250 | 6,646 | +0.05(+0.54%) |
Feb 02, 2005 | 9.200 | 9.200 | 9.000 | 9.200 | 3,516 | -0.15(-1.60%) |
Feb 01, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 4,256 | +0.20(+2.19%) |
Jan 31, 2005 | 9.150 | 9.300 | 9.150 | 9.150 | 8,188 | -0.20(-2.14%) |
Jan 28, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 10,013 | +0.00(+0.00%) |
Jan 27, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 10,013 | +0.00(+0.00%) |
Jan 26, 2005 | 9.350 | 9.350 | 9.150 | 9.350 | 7,753 | +0.42(+4.70%) |
Jan 25, 2005 | 8.930 | 9.050 | 8.850 | 8.930 | 43,763 | +0.00(+0.00%) |
Jan 24, 2005 | 8.930 | 9.050 | 8.850 | 8.930 | 43,763 | +0.03(+0.34%) |
Jan 21, 2005 | 8.900 | 9.000 | 8.900 | 8.900 | 11,856 | +0.00(+0.00%) |
Jan 20, 2005 | 8.900 | 9.000 | 8.900 | 8.900 | 11,856 | -0.20(-2.20%) |
Jan 19, 2005 | 9.100 | 9.300 | 9.000 | 9.100 | 165,221 | +0.00(+0.00%) |
Jan 18, 2005 | 9.100 | 9.300 | 9.000 | 9.100 | 165,221 | -0.05(-0.55%) |
Jan 14, 2005 | 9.150 | 9.350 | 9.100 | 9.150 | 24,022 | +0.00(+0.00%) |
Jan 13, 2005 | 9.150 | 9.350 | 9.100 | 9.150 | 24,022 | +0.10(+1.10%) |
Jan 12, 2005 | 9.050 | 9.250 | 9.050 | 9.050 | 17,893 | +0.00(+0.00%) |
Jan 11, 2005 | 9.050 | 9.250 | 9.050 | 9.050 | 17,893 | -0.10(-1.09%) |
Jan 10, 2005 | 9.150 | 9.250 | 9.150 | 9.150 | 3,516 | -0.25(-2.66%) |
Jan 07, 2005 | 9.400 | 9.550 | 9.400 | 9.400 | 8,941 | +0.00(+0.00%) |
Jan 06, 2005 | 9.400 | 9.550 | 9.400 | 9.400 | 8,941 | -0.05(-0.53%) |
Jan 05, 2005 | 9.450 | 9.650 | 6.900 | 9.450 | 8,441 | -0.65(-6.44%) |
Jan 04, 2005 | 10.10 | 10.10 | 10.00 | 10.10 | 32,093 | +0.00(+0.00%) |
Jan 03, 2005 | 10.10 | 10.10 | 10.00 | 10.10 | 32,093 | +0.10(+1.00%) |
Dec 31, 2004 | 10.00 | 10.05 | 9.950 | 10.00 | 20,775 | +0.15(+1.52%) |
Dec 30, 2004 | 9.850 | 10.05 | 9.850 | 9.850 | 7,863 | +0.00(+0.00%) |
Dec 29, 2004 | 9.850 | 10.00 | 9.850 | 9.850 | 7,251 | -0.10(-1.01%) |
Dec 28, 2004 | 9.950 | 9.950 | 9.800 | 9.950 | 53,831 | +0.00(+0.00%) |
Dec 27, 2004 | 9.950 | 9.950 | 9.800 | 9.950 | 53,831 | +0.00(+0.00%) |
Dec 23, 2004 | 9.950 | 9.950 | 9.850 | 9.950 | 140,205 | +0.00(+0.00%) |
Dec 22, 2004 | 9.950 | 9.950 | 9.850 | 9.950 | 140,205 | +0.15(+1.53%) |
Dec 21, 2004 | 9.800 | 9.900 | 9.800 | 9.800 | 83,365 | -0.05(-0.51%) |
Dec 20, 2004 | 9.850 | 10.00 | 9.850 | 9.850 | 30,993 | +0.15(+1.55%) |
Dec 17, 2004 | 9.700 | 9.850 | 9.700 | 9.700 | 31,855 | +0.00(+0.00%) |
Dec 16, 2004 | 9.700 | 9.850 | 9.700 | 9.700 | 31,855 | -0.15(-1.52%) |
Dec 15, 2004 | 9.850 | 9.950 | 9.800 | 9.850 | 64,820 | +0.00(+0.00%) |
Dec 14, 2004 | 9.850 | 9.950 | 9.800 | 9.850 | 64,820 | +0.15(+1.55%) |
Dec 13, 2004 | 9.700 | 9.800 | 9.700 | 9.700 | 16,128 | +0.00(+0.00%) |
Dec 10, 2004 | 9.700 | 9.850 | 9.700 | 9.700 | 8,740 | -0.25(-2.51%) |
Dec 09, 2004 | 9.950 | 9.950 | 9.900 | 9.950 | 28,213 | +0.00(+0.00%) |
Dec 08, 2004 | 9.950 | 9.950 | 9.900 | 9.950 | 28,213 | -0.05(-0.50%) |
Dec 07, 2004 | 10.00 | 10.10 | 10.00 | 10.00 | 17,164 | +0.00(+0.00%) |
Dec 06, 2004 | 10.00 | 10.10 | 10.00 | 10.00 | 17,164 | +0.00(+0.00%) |
Dec 03, 2004 | 10.00 | 10.15 | 10.00 | 10.00 | 16,940 | -0.10(-0.99%) |
Dec 02, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 9,563 | +0.25(+2.54%) |
Dec 01, 2004 | 9.850 | 9.950 | 9.850 | 9.850 | 31,151 | +0.00(+0.00%) |
Nov 30, 2004 | 9.850 | 9.950 | 9.850 | 9.850 | 31,151 | -0.25(-2.48%) |
Nov 29, 2004 | 10.10 | 10.20 | 10.05 | 10.10 | 14,436 | +0.05(+0.50%) |
Nov 26, 2004 | 10.05 | 10.25 | 10.05 | 10.05 | 10,450 | -0.20(-1.95%) |
Nov 24, 2004 | 10.25 | 10.25 | 9.980 | 10.25 | 31,003 | +0.00(+0.00%) |
Nov 23, 2004 | 10.25 | 10.25 | 9.980 | 10.25 | 31,003 | +0.35(+3.54%) |
Nov 22, 2004 | 9.900 | 10.10 | 9.900 | 9.900 | 56,640 | +0.00(+0.00%) |
Nov 19, 2004 | 9.900 | 10.10 | 9.900 | 9.900 | 56,640 | +0.00(+0.00%) |
Nov 18, 2004 | 9.900 | 10.00 | 9.900 | 9.900 | 50,751 | +0.00(+0.00%) |
Nov 17, 2004 | 9.900 | 10.00 | 9.900 | 9.900 | 50,751 | -0.07(-0.70%) |
Nov 16, 2004 | 9.970 | 9.970 | 9.900 | 9.970 | 34,248 | +0.00(+0.00%) |
Nov 15, 2004 | 9.970 | 9.970 | 9.900 | 9.970 | 34,248 | +0.07(+0.71%) |
Nov 12, 2004 | 9.900 | 10.00 | 9.800 | 9.900 | 30,394 | +0.15(+1.54%) |
Nov 11, 2004 | 9.750 | 9.800 | 9.700 | 9.750 | 32,745 | +0.00(+0.00%) |
Nov 10, 2004 | 9.750 | 9.800 | 9.700 | 9.750 | 32,745 | +0.15(+1.56%) |
Nov 09, 2004 | 9.600 | 9.700 | 9.550 | 9.600 | 10,327 | +0.15(+1.59%) |
Nov 08, 2004 | 9.450 | 9.500 | 9.450 | 9.450 | 31,719 | +0.00(+0.00%) |
Nov 05, 2004 | 9.450 | 9.500 | 9.450 | 9.450 | 31,719 | +0.10(+1.07%) |
Nov 04, 2004 | 9.350 | 9.400 | 9.350 | 9.350 | 20,306 | +0.00(+0.00%) |
Nov 03, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 25,016 | +0.10(+1.08%) |
Nov 02, 2004 | 9.250 | 9.300 | 9.200 | 9.250 | 54,271 | +0.00(+0.00%) |
Nov 01, 2004 | 9.250 | 9.300 | 9.200 | 9.250 | 54,271 | +0.00(+0.00%) |
Oct 29, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 74,149 | +0.00(+0.00%) |
Oct 28, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 74,149 | +0.30(+3.35%) |
Oct 27, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 27,787 | +0.00(+0.00%) |
Oct 26, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 31,582 | +0.00(+0.00%) |
Oct 25, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 31,582 | -0.15(-1.65%) |
Oct 22, 2004 | 9.100 | 9.250 | 9.100 | 9.100 | 25,963 | -0.10(-1.09%) |
Oct 21, 2004 | 9.200 | 9.300 | 9.150 | 9.200 | 187,339 | +0.00(+0.00%) |
Oct 20, 2004 | 9.200 | 9.300 | 9.150 | 9.200 | 187,339 | -0.05(-0.54%) |
Oct 19, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 66,449 | +0.00(+0.00%) |
Oct 18, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 66,449 | -0.10(-1.07%) |
Oct 15, 2004 | 9.350 | 9.550 | 9.350 | 9.350 | 19,221 | +0.00(+0.00%) |
Oct 14, 2004 | 9.350 | 9.550 | 9.350 | 9.350 | 19,221 | -0.30(-3.11%) |
Oct 13, 2004 | 9.650 | 9.700 | 9.600 | 9.650 | 42,709 | +0.00(+0.00%) |
Oct 12, 2004 | 9.650 | 9.700 | 9.600 | 9.650 | 42,709 | +0.15(+1.58%) |
Oct 11, 2004 | 9.500 | 9.600 | 9.450 | 9.500 | 155,450 | +0.00(+0.00%) |
Oct 08, 2004 | 9.500 | 9.600 | 9.450 | 9.500 | 155,450 | -0.05(-0.52%) |
Oct 07, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 14,582 | +0.00(+0.00%) |
Oct 06, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 14,582 | +0.05(+0.53%) |
Oct 05, 2004 | 9.500 | 9.650 | 9.450 | 9.500 | 20,752 | -0.05(-0.52%) |
Oct 04, 2004 | 9.550 | 9.600 | 9.400 | 9.550 | 70,704 | +0.00(+0.00%) |
Oct 01, 2004 | 9.550 | 9.600 | 9.400 | 9.550 | 70,704 | +0.30(+3.24%) |
Sep 30, 2004 | 9.250 | 9.250 | 9.100 | 9.250 | 21,612 | +0.00(+0.00%) |
Sep 29, 2004 | 9.250 | 9.250 | 9.200 | 9.250 | 27,976 | +0.00(+0.00%) |
Sep 28, 2004 | 9.250 | 9.250 | 9.200 | 9.250 | 27,976 | +0.00(+0.00%) |
Sep 27, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 10,711 | -0.40(-4.15%) |
Sep 24, 2004 | 9.650 | 10.00 | 9.650 | 9.650 | 24,913 | +0.00(+0.00%) |
Sep 23, 2004 | 9.650 | 10.00 | 9.650 | 9.650 | 24,913 | -0.05(-0.52%) |
Sep 22, 2004 | 9.700 | 9.850 | 9.650 | 9.700 | 28,185 | +0.05(+0.52%) |
Sep 21, 2004 | 9.650 | 9.750 | 9.650 | 9.650 | 45,493 | +0.00(+0.00%) |
Sep 20, 2004 | 9.650 | 9.750 | 9.650 | 9.650 | 45,493 | -0.15(-1.53%) |
Sep 17, 2004 | 9.800 | 9.850 | 9.700 | 9.800 | 14,569 | +0.25(+2.62%) |
Sep 16, 2004 | 9.550 | 9.600 | 9.500 | 9.550 | 63,332 | +0.00(+0.00%) |
Sep 15, 2004 | 9.550 | 9.600 | 9.500 | 9.550 | 63,332 | +0.00(+0.00%) |
Sep 14, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 93,604 | +0.00(+0.00%) |
Sep 13, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 93,604 | +0.10(+1.06%) |
Sep 10, 2004 | 9.450 | 9.650 | 9.400 | 9.450 | 28,874 | +0.00(+0.00%) |
Sep 09, 2004 | 9.450 | 9.650 | 9.400 | 9.450 | 28,874 | -0.05(-0.53%) |
Sep 08, 2004 | 9.500 | 9.650 | 9.500 | 9.500 | 23,552 | +0.20(+2.15%) |
Sep 07, 2004 | 9.300 | 9.550 | 9.300 | 9.300 | 15,315 | +0.00(+0.00%) |
Sep 03, 2004 | 9.300 | 9.550 | 9.300 | 9.300 | 15,315 | -0.05(-0.53%) |
Sep 02, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 19,875 | +0.00(+0.00%) |
Sep 01, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 19,875 | +0.10(+1.08%) |
Aug 31, 2004 | 9.250 | 9.300 | 9.250 | 9.250 | 78,060 | +0.00(+0.00%) |
Aug 30, 2004 | 9.250 | 9.300 | 9.250 | 9.250 | 78,060 | -0.05(-0.54%) |
Aug 27, 2004 | 9.300 | 9.350 | 9.200 | 9.300 | 56,453 | -0.09(-0.96%) |
Aug 26, 2004 | 9.390 | 9.450 | 9.250 | 9.390 | 12,445 | +0.34(+3.76%) |
Aug 25, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 19,380 | +0.00(+0.00%) |
Aug 24, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 19,380 | +0.10(+1.12%) |
Aug 23, 2004 | 8.950 | 8.950 | 8.700 | 8.950 | 77,739 | +0.00(+0.00%) |
Aug 20, 2004 | 8.950 | 8.950 | 8.700 | 8.950 | 77,739 | +0.15(+1.70%) |
Aug 19, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 10,000 | +0.20(+2.33%) |
Aug 18, 2004 | 8.600 | 8.700 | 8.600 | 8.600 | 8,317 | +0.00(+0.00%) |
Aug 17, 2004 | 8.600 | 8.700 | 8.600 | 8.600 | 8,317 | -0.20(-2.27%) |
Aug 16, 2004 | 8.800 | 8.900 | 8.750 | 8.800 | 12,290 | +0.00(+0.00%) |
Aug 13, 2004 | 8.800 | 8.900 | 8.750 | 8.800 | 12,290 | +0.15(+1.73%) |
Aug 12, 2004 | 8.650 | 8.700 | 8.600 | 8.650 | 11,829 | -0.05(-0.57%) |
Aug 11, 2004 | 8.700 | 8.750 | 8.550 | 8.700 | 42,669 | +0.00(+0.00%) |
Aug 10, 2004 | 8.700 | 8.750 | 8.550 | 8.700 | 42,669 | +0.20(+2.35%) |
Aug 09, 2004 | 8.500 | 8.750 | 8.500 | 8.500 | 23,955 | +0.00(+0.00%) |
Aug 06, 2004 | 8.500 | 8.750 | 8.500 | 8.500 | 23,955 | +0.05(+0.59%) |
Aug 05, 2004 | 8.450 | 8.700 | 8.450 | 8.450 | 6,143 | +0.00(+0.00%) |
Aug 04, 2004 | 8.450 | 8.450 | 8.300 | 8.450 | 5,291 | +0.00(+0.00%) |
Aug 03, 2004 | 8.450 | 8.450 | 8.250 | 8.450 | 934 | -0.10(-1.17%) |
Aug 02, 2004 | 8.550 | 8.550 | 8.350 | 8.550 | 15,650 | +0.00(+0.00%) |
Jul 30, 2004 | 8.550 | 8.550 | 8.350 | 8.550 | 15,650 | -0.05(-0.58%) |
Jul 29, 2004 | 8.600 | 8.650 | 8.450 | 8.600 | 14,998 | +0.00(+0.00%) |
Jul 28, 2004 | 8.600 | 8.650 | 8.450 | 8.600 | 14,998 | +0.00(+0.00%) |
Jul 27, 2004 | 8.600 | 8.650 | 8.500 | 8.600 | 12,711 | +0.10(+1.18%) |
Jul 26, 2004 | 8.500 | 8.550 | 8.450 | 8.500 | 34,851 | +0.00(+0.00%) |
Jul 23, 2004 | 8.500 | 8.550 | 8.450 | 8.500 | 34,851 | +0.20(+2.41%) |
Jul 22, 2004 | 8.300 | 8.500 | 8.300 | 8.300 | 62,271 | +0.10(+1.22%) |
Jul 21, 2004 | 8.200 | 8.250 | 8.050 | 8.200 | 64,502 | +0.10(+1.23%) |
Jul 20, 2004 | 8.100 | 8.200 | 8.100 | 8.100 | 959 | -0.10(-1.22%) |
Jul 19, 2004 | 8.200 | 8.250 | 8.050 | 8.200 | 2,709 | +0.10(+1.23%) |
Jul 16, 2004 | 8.100 | 8.100 | 8.000 | 8.100 | 1,637 | +0.10(+1.25%) |
Jul 15, 2004 | 8.000 | 8.100 | 7.950 | 8.000 | 2,263 | -0.30(-3.61%) |
Jul 14, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 1,347 | +0.05(+0.61%) |
Jul 13, 2004 | 8.250 | 8.400 | 8.150 | 8.250 | 37,335 | +0.00(+0.00%) |
Jul 12, 2004 | 8.250 | 8.350 | 8.200 | 8.250 | 5,225 | +0.05(+0.61%) |
Jul 09, 2004 | 8.200 | 8.250 | 8.200 | 8.200 | 3,630 | -0.30(-3.53%) |
Jul 08, 2004 | 8.500 | 8.500 | 8.300 | 8.500 | 17,661 | +0.30(+3.66%) |
Jul 07, 2004 | 8.200 | 8.350 | 8.150 | 8.200 | 2,238 | +0.15(+1.86%) |
Jul 06, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 2,550 | -0.05(-0.62%) |
Jul 02, 2004 | 8.100 | 8.300 | 8.100 | 8.100 | 2,215 | -0.10(-1.22%) |
Jul 01, 2004 | 8.200 | 8.300 | 8.100 | 8.200 | 17,783 | +0.00(+0.00%) |
Jun 30, 2004 | 8.150 | 8.300 | 8.100 | 8.200 | 17,783 | +0.10(+1.23%) |
Jun 29, 2004 | 8.100 | 8.200 | 8.100 | 8.100 | 5,231 | +0.00(+0.00%) |
Jun 28, 2004 | 8.000 | 8.200 | 8.100 | 8.100 | 5,231 | +0.10(+1.25%) |
Jun 25, 2004 | 8.050 | 8.000 | 8.000 | 8.000 | 981 | +0.19(+2.43%) |
Jun 24, 2004 | 7.810 | 7.900 | 7.650 | 7.810 | 36,971 | +0.06(+0.77%) |
Jun 23, 2004 | 7.750 | 7.900 | 7.750 | 7.750 | 2,765 | +0.00(+0.00%) |
Jun 22, 2004 | 7.750 | 7.900 | 7.750 | 7.750 | 1,815 | -0.25(-3.12%) |
Jun 21, 2004 | 8.000 | 8.000 | 7.800 | 8.000 | 3,230 | -0.05(-0.62%) |
Jun 18, 2004 | 8.050 | 8.200 | 8.050 | 8.050 | 2,135 | -0.25(-3.01%) |
Jun 17, 2004 | 8.300 | 8.300 | 8.050 | 8.300 | 3,169 | +0.20(+2.47%) |
Jun 16, 2004 | 8.100 | 8.250 | 8.100 | 8.100 | 8,978 | -0.10(-1.22%) |
Jun 15, 2004 | 8.200 | 8.250 | 8.050 | 8.200 | 7,056 | -0.10(-1.20%) |
Jun 14, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 8.300 | 8.550 | 8.300 | 8.300 | 1,062 | +0.00(+0.00%) |
Jun 09, 2004 | 8.300 | 8.550 | 8.300 | 8.300 | 2,571 | -0.10(-1.19%) |
Jun 08, 2004 | 8.400 | 8.650 | 8.400 | 8.400 | 886 | +0.35(+4.35%) |
Jun 07, 2004 | 8.050 | 8.300 | 8.050 | 8.050 | 2,317 | +0.10(+1.26%) |
Jun 04, 2004 | 7.950 | 8.050 | 7.950 | 7.950 | 12,485 | -0.30(-3.64%) |
Jun 03, 2004 | 8.250 | 8.300 | 8.220 | 8.250 | 25,771 | -0.20(-2.37%) |
Jun 02, 2004 | 8.450 | 8.450 | 8.350 | 8.450 | 6,205 | +0.05(+0.60%) |