Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.20 | 11.21 | 11.20 | 11.20 | 42,200 | +0.02(+0.18%) |
Jul 28, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 250 | -0.22(-1.93%) |
Jul 27, 2005 | 10.80 | 11.40 | 10.80 | 11.40 | 13,600 | +0.65(+6.05%) |
Jul 26, 2005 | 10.75 | 10.95 | 10.72 | 10.75 | 3,700 | +0.00(+0.00%) |
Jul 25, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Jul 21, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.00(+0.00%) |
Jul 20, 2005 | 10.85 | 10.85 | 10.75 | 10.75 | 8,668 | -0.10(-0.92%) |
Jul 19, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.08(-0.73%) |
Jul 18, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 10.90 | 10.95 | 10.85 | 10.93 | 3,800 | -0.07(-0.64%) |
Jul 13, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 800 | +0.00(+0.00%) |
Jul 12, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 2,100 | +0.00(+0.00%) |
Jul 11, 2005 | 11.02 | 11.02 | 10.95 | 11.00 | 2,996 | -0.05(-0.45%) |
Jul 08, 2005 | 11.05 | 11.05 | 11.00 | 11.05 | 2,200 | +0.04(+0.36%) |
Jul 07, 2005 | 10.95 | 11.05 | 10.95 | 11.01 | 14,100 | -0.07(-0.63%) |
Jul 06, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 11.00 | 11.08 | 10.91 | 11.08 | 35,014 | +0.09(+0.82%) |
Jun 29, 2005 | 11.00 | 11.05 | 10.95 | 10.99 | 30,312 | -0.01(-0.09%) |
Jun 28, 2005 | 10.80 | 11.15 | 10.75 | 11.00 | 13,300 | +0.25(+2.33%) |
Jun 27, 2005 | 10.95 | 11.07 | 10.75 | 10.75 | 1,700 | -0.25(-2.27%) |
Jun 24, 2005 | 10.97 | 11.00 | 10.97 | 11.00 | 5,900 | +0.00(+0.00%) |
Jun 23, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 1,200 | +0.02(+0.18%) |
Jun 22, 2005 | 11.00 | 11.00 | 10.98 | 10.98 | 3,500 | -0.02(-0.18%) |
Jun 21, 2005 | 11.20 | 11.20 | 11.00 | 11.00 | 7,300 | -0.10(-0.90%) |
Jun 20, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 400 | +0.00(+0.00%) |
Jun 17, 2005 | 11.20 | 11.20 | 11.10 | 11.10 | 1,500 | -0.15(-1.33%) |
Jun 16, 2005 | 11.20 | 11.25 | 11.20 | 11.25 | 2,200 | +0.15(+1.35%) |
Jun 15, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 1,100 | +0.00(+0.00%) |
Jun 13, 2005 | 11.20 | 11.20 | 11.05 | 11.10 | 13,440 | -0.11(-0.98%) |
Jun 10, 2005 | 11.30 | 11.30 | 11.20 | 11.21 | 3,240 | -0.09(-0.80%) |
Jun 09, 2005 | 11.45 | 11.45 | 11.00 | 11.30 | 6,800 | -0.05(-0.44%) |
Jun 08, 2005 | 11.50 | 11.50 | 11.35 | 11.35 | 6,492 | -0.10(-0.87%) |
Jun 07, 2005 | 11.30 | 11.55 | 11.20 | 11.45 | 8,300 | +0.25(+2.23%) |
Jun 06, 2005 | 11.60 | 11.60 | 11.20 | 11.20 | 450 | -0.29(-2.52%) |
Jun 03, 2005 | 11.05 | 11.65 | 10.90 | 11.49 | 14,390 | +0.44(+3.98%) |
Jun 02, 2005 | 10.70 | 11.05 | 10.60 | 11.05 | 16,565 | +0.35(+3.27%) |
Jun 01, 2005 | 10.55 | 10.70 | 10.50 | 10.70 | 6,500 | +0.50(+4.90%) |
May 31, 2005 | 10.60 | 10.60 | 10.20 | 10.20 | 3,900 | -0.20(-1.92%) |
May 27, 2005 | 10.45 | 10.45 | 10.40 | 10.40 | 634 | -0.10(-0.95%) |
May 26, 2005 | 10.45 | 10.50 | 10.35 | 10.50 | 11,600 | +0.10(+0.96%) |
May 25, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
May 24, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
May 23, 2005 | 10.50 | 10.50 | 10.40 | 10.40 | 4,300 | -0.10(-0.95%) |
May 20, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 10,000 | +0.00(+0.00%) |
May 19, 2005 | 10.60 | 10.60 | 10.10 | 10.50 | 15,822 | +0.00(+0.00%) |
May 17, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
May 16, 2005 | 10.55 | 10.75 | 9.800 | 10.50 | 4,700 | -0.25(-2.33%) |
May 13, 2005 | 10.70 | 10.75 | 10.70 | 10.75 | 3,000 | -0.05(-0.46%) |
May 12, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 5,500 | +0.05(+0.47%) |
May 11, 2005 | 10.80 | 10.80 | 10.70 | 10.75 | 5,600 | +0.18(+1.70%) |
May 10, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 09, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 06, 2005 | 10.80 | 10.80 | 10.55 | 10.57 | 3,428 | -0.28(-2.58%) |
May 05, 2005 | 10.80 | 10.85 | 10.80 | 10.85 | 1,500 | -0.05(-0.46%) |
May 04, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) |
May 03, 2005 | 10.90 | 10.90 | 10.80 | 10.90 | 3,100 | +0.25(+2.35%) |
May 02, 2005 | 10.80 | 10.90 | 10.60 | 10.65 | 4,539 | -0.10(-0.93%) |
Apr 29, 2005 | 10.60 | 11.00 | 10.60 | 10.75 | 600 | -0.15(-1.38%) |
Apr 28, 2005 | 10.80 | 10.90 | 10.70 | 10.90 | 5,706 | +0.15(+1.40%) |
Apr 27, 2005 | 10.97 | 10.97 | 10.75 | 10.75 | 30,300 | -0.22(-2.01%) |
Apr 26, 2005 | 10.97 | 10.97 | 10.95 | 10.97 | 5,050 | +0.00(+0.00%) |
Apr 25, 2005 | 10.95 | 10.99 | 10.95 | 10.97 | 12,760 | +0.02(+0.18%) |
Apr 22, 2005 | 10.97 | 11.00 | 10.95 | 10.95 | 19,000 | -0.04(-0.36%) |
Apr 21, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 2,000 | +0.00(+0.00%) |
Apr 20, 2005 | 10.95 | 11.00 | 10.95 | 10.99 | 5,000 | -0.01(-0.09%) |
Apr 19, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 7,650 | +0.05(+0.46%) |
Apr 15, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 400 | -0.05(-0.45%) |
Apr 14, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 10,700 | +0.05(+0.46%) |
Apr 13, 2005 | 11.05 | 11.05 | 10.95 | 10.95 | 900 | -0.05(-0.45%) |
Apr 12, 2005 | 10.97 | 11.00 | 10.97 | 11.00 | 19,000 | +0.04(+0.36%) |
Apr 11, 2005 | 11.00 | 11.10 | 10.96 | 10.96 | 11,850 | -0.03(-0.27%) |
Apr 08, 2005 | 10.99 | 10.99 | 10.99 | 10.99 | 500 | -0.01(-0.09%) |
Apr 07, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 5,438 | +0.00(+0.00%) |
Apr 06, 2005 | 10.94 | 11.00 | 10.92 | 11.00 | 29,609 | +0.05(+0.46%) |
Apr 05, 2005 | 10.92 | 10.95 | 10.92 | 10.95 | 15,400 | +0.00(+0.00%) |
Apr 04, 2005 | 10.94 | 10.95 | 10.92 | 10.95 | 6,900 | +0.00(+0.00%) |
Apr 01, 2005 | 10.95 | 10.95 | 10.92 | 10.95 | 2,500 | +0.00(+0.00%) |
Mar 31, 2005 | 10.95 | 10.95 | 10.90 | 10.95 | 13,300 | +0.05(+0.46%) |
Mar 30, 2005 | 10.80 | 10.90 | 10.80 | 10.90 | 3,535 | +0.10(+0.93%) |
Mar 29, 2005 | 10.80 | 10.86 | 10.80 | 10.80 | 6,895 | +0.00(+0.00%) |
Mar 28, 2005 | 10.95 | 10.95 | 10.80 | 10.80 | 22,750 | -0.04(-0.37%) |
Mar 24, 2005 | 10.95 | 11.00 | 10.80 | 10.84 | 3,100 | -0.16(-1.45%) |
Mar 23, 2005 | 10.95 | 11.00 | 10.90 | 11.00 | 127,800 | +0.10(+0.92%) |
Mar 22, 2005 | 10.90 | 10.90 | 10.80 | 10.90 | 28,320 | +0.00(+0.00%) |
Mar 21, 2005 | 10.85 | 10.90 | 10.80 | 10.90 | 2,000 | +0.05(+0.46%) |
Mar 18, 2005 | 10.80 | 10.85 | 10.65 | 10.85 | 10,000 | +0.20(+1.88%) |
Mar 17, 2005 | 10.56 | 10.65 | 10.56 | 10.65 | 10,850 | +0.15(+1.43%) |
Mar 16, 2005 | 10.45 | 10.50 | 10.32 | 10.50 | 12,800 | +0.00(+0.00%) |
Mar 15, 2005 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 10.40 | 10.55 | 10.40 | 10.50 | 12,500 | +0.05(+0.48%) |
Mar 11, 2005 | 10.35 | 10.45 | 10.28 | 10.45 | 38,630 | +0.15(+1.46%) |
Mar 10, 2005 | 10.40 | 10.40 | 10.20 | 10.30 | 33,750 | -0.10(-0.96%) |
Mar 09, 2005 | 10.40 | 10.40 | 10.35 | 10.40 | 12,200 | -0.10(-0.95%) |
Mar 08, 2005 | 10.40 | 10.50 | 10.35 | 10.50 | 28,300 | +0.05(+0.48%) |
Mar 07, 2005 | 10.28 | 10.45 | 10.28 | 10.45 | 6,525 | +0.20(+1.95%) |
Mar 04, 2005 | 10.30 | 10.30 | 10.25 | 10.25 | 39,100 | +0.10(+0.99%) |
Mar 03, 2005 | 10.15 | 10.20 | 10.15 | 10.15 | 2,125 | +0.00(+0.00%) |
Mar 02, 2005 | 10.25 | 10.42 | 10.05 | 10.15 | 18,650 | -0.15(-1.46%) |
Mar 01, 2005 | 10.28 | 10.30 | 10.25 | 10.30 | 5,695 | +0.10(+0.98%) |
Feb 28, 2005 | 10.10 | 10.25 | 10.00 | 10.20 | 71,100 | +0.12(+1.19%) |
Feb 25, 2005 | 10.05 | 10.09 | 10.05 | 10.08 | 7,800 | +0.03(+0.30%) |
Feb 24, 2005 | 9.850 | 10.05 | 9.850 | 10.05 | 9,800 | +0.05(+0.50%) |
Feb 23, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | -0.01(-0.10%) |
Feb 22, 2005 | 9.950 | 10.10 | 9.950 | 10.01 | 39,900 | +0.06(+0.60%) |
Feb 18, 2005 | 9.900 | 9.950 | 9.750 | 9.950 | 13,900 | +0.25(+2.58%) |
Feb 17, 2005 | 9.750 | 9.850 | 9.700 | 9.700 | 6,300 | -0.05(-0.51%) |
Feb 16, 2005 | 9.760 | 9.760 | 9.750 | 9.750 | 1,126 | +0.00(+0.00%) |
Feb 15, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | -0.25(-2.50%) |
Feb 14, 2005 | 9.700 | 10.00 | 9.700 | 10.00 | 5,300 | +0.20(+2.04%) |
Feb 11, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 1,500 | +0.07(+0.72%) |
Feb 10, 2005 | 9.700 | 9.850 | 9.700 | 9.730 | 3,200 | +0.03(+0.31%) |
Feb 09, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 1,000 | -0.10(-1.02%) |
Feb 08, 2005 | 9.800 | 9.900 | 9.750 | 9.800 | 5,848 | +0.05(+0.51%) |
Feb 07, 2005 | 9.700 | 9.950 | 9.700 | 9.750 | 20,350 | +0.05(+0.52%) |
Feb 04, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 1,700 | +0.15(+1.57%) |
Feb 03, 2005 | 9.600 | 9.600 | 9.550 | 9.550 | 4,300 | +0.05(+0.53%) |
Feb 02, 2005 | 9.470 | 9.600 | 9.470 | 9.500 | 3,025 | +0.00(+0.00%) |
Feb 01, 2005 | 9.490 | 9.600 | 9.490 | 9.500 | 8,055 | +0.10(+1.06%) |
Jan 31, 2005 | 9.450 | 9.450 | 9.400 | 9.400 | 3,000 | +0.05(+0.53%) |
Jan 28, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 100 | +0.00(+0.00%) |
Jan 25, 2005 | 9.300 | 9.350 | 9.300 | 9.350 | 3,385 | +0.05(+0.54%) |
Jan 24, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | -0.05(-0.53%) |
Jan 21, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 900 | -0.10(-1.06%) |
Jan 20, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 9.450 | 9.450 | 9.300 | 9.450 | 16,541 | +0.00(+0.00%) |
Jan 18, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | -0.05(-0.53%) |
Jan 14, 2005 | 9.450 | 9.500 | 9.450 | 9.500 | 2,250 | +0.05(+0.53%) |
Jan 13, 2005 | 9.400 | 9.450 | 9.400 | 9.450 | 2,200 | +0.05(+0.53%) |
Jan 12, 2005 | 9.400 | 9.450 | 9.400 | 9.400 | 3,300 | -0.10(-1.05%) |
Jan 11, 2005 | 9.750 | 9.790 | 9.350 | 9.500 | 8,060 | -0.20(-2.06%) |
Jan 10, 2005 | 9.400 | 9.790 | 9.400 | 9.700 | 1,400 | +0.00(+0.00%) |
Jan 07, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 9.600 | 9.700 | 9.600 | 9.700 | 1,500 | +0.00(+0.00%) |
Jan 05, 2005 | 9.590 | 9.790 | 9.500 | 9.700 | 2,200 | +0.11(+1.15%) |
Jan 04, 2005 | 9.450 | 9.590 | 9.150 | 9.590 | 4,635 | +0.14(+1.48%) |
Jan 03, 2005 | 9.300 | 9.500 | 9.250 | 9.450 | 6,600 | -0.05(-0.53%) |
Dec 31, 2004 | 9.450 | 9.650 | 9.450 | 9.500 | 12,580 | -0.20(-2.06%) |
Dec 30, 2004 | 9.550 | 9.700 | 9.450 | 9.700 | 7,120 | +0.06(+0.62%) |
Dec 29, 2004 | 9.450 | 9.650 | 9.450 | 9.640 | 10,600 | +0.14(+1.47%) |
Dec 28, 2004 | 9.370 | 9.650 | 9.370 | 9.500 | 13,600 | +0.20(+2.15%) |
Dec 27, 2004 | 9.450 | 9.500 | 9.300 | 9.300 | 5,500 | +0.00(+0.00%) |
Dec 23, 2004 | 9.250 | 9.350 | 9.200 | 9.300 | 13,050 | +0.10(+1.09%) |
Dec 22, 2004 | 9.150 | 9.200 | 9.050 | 9.200 | 2,580 | +0.10(+1.10%) |
Dec 21, 2004 | 8.950 | 9.150 | 8.950 | 9.100 | 13,600 | +0.10(+1.11%) |
Dec 20, 2004 | 8.900 | 9.100 | 8.900 | 9.000 | 8,500 | +0.30(+3.45%) |
Dec 17, 2004 | 8.750 | 8.750 | 8.700 | 8.700 | 2,000 | -0.05(-0.57%) |
Dec 16, 2004 | 8.700 | 8.750 | 8.700 | 8.750 | 5,175 | -0.01(-0.11%) |
Dec 15, 2004 | 8.750 | 8.900 | 8.550 | 8.760 | 4,650 | +0.01(+0.11%) |
Dec 14, 2004 | 8.530 | 8.750 | 8.500 | 8.750 | 4,780 | +0.25(+2.94%) |
Dec 13, 2004 | 9.000 | 9.000 | 8.500 | 8.500 | 22,725 | -0.26(-2.97%) |
Dec 10, 2004 | 8.450 | 8.800 | 8.450 | 8.760 | 2,200 | +0.22(+2.58%) |
Dec 09, 2004 | 8.500 | 8.600 | 8.300 | 8.540 | 9,300 | +0.14(+1.67%) |
Dec 08, 2004 | 8.000 | 8.400 | 8.000 | 8.400 | 15,625 | +0.50(+6.33%) |
Dec 07, 2004 | 7.800 | 7.900 | 7.700 | 7.900 | 43,750 | +0.30(+3.95%) |
Dec 06, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 10,000 | +0.00(+0.00%) |
Dec 03, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 | +0.10(+1.33%) |
Dec 02, 2004 | 7.450 | 7.500 | 7.450 | 7.500 | 18,000 | +0.05(+0.67%) |
Dec 01, 2004 | 7.480 | 7.480 | 7.250 | 7.450 | 14,550 | +0.00(+0.00%) |
Nov 30, 2004 | 7.220 | 7.450 | 7.220 | 7.450 | 6,820 | +0.25(+3.47%) |
Nov 29, 2004 | 7.150 | 7.200 | 7.150 | 7.200 | 2,360 | +0.05(+0.70%) |
Nov 26, 2004 | 7.450 | 7.480 | 7.150 | 7.150 | 1,200 | +0.00(+0.00%) |
Nov 24, 2004 | 7.280 | 7.280 | 7.050 | 7.150 | 18,400 | -0.35(-4.67%) |
Nov 23, 2004 | 7.450 | 7.500 | 7.250 | 7.500 | 19,955 | +0.05(+0.67%) |
Nov 22, 2004 | 7.650 | 7.650 | 7.450 | 7.450 | 2,290 | -0.25(-3.25%) |
Nov 19, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 7.700 | 7.800 | 7.700 | 7.700 | 14,000 | -0.05(-0.65%) |
Nov 17, 2004 | 7.750 | 7.750 | 7.550 | 7.750 | 34,000 | -0.15(-1.90%) |
Nov 16, 2004 | 8.250 | 8.250 | 7.400 | 7.900 | 119,080 | -0.35(-4.24%) |
Nov 15, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 200 | +0.00(+0.00%) |
Nov 12, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 400 | -0.04(-0.48%) |
Nov 11, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 1,800 | +0.04(+0.48%) |
Nov 09, 2004 | 8.300 | 8.300 | 8.250 | 8.250 | 4,000 | -0.04(-0.48%) |
Nov 08, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 8.200 | 8.290 | 8.200 | 8.290 | 10,000 | +0.10(+1.22%) |
Nov 03, 2004 | 8.150 | 8.200 | 8.150 | 8.190 | 11,000 | +0.04(+0.49%) |
Nov 02, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | +0.00(+0.00%) |
Nov 01, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 400 | +0.00(+0.00%) |
Oct 29, 2004 | 8.200 | 8.200 | 8.150 | 8.150 | 900 | -0.04(-0.49%) |
Oct 28, 2004 | 8.200 | 8.200 | 8.190 | 8.190 | 2,650 | +0.04(+0.49%) |
Oct 27, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 1,000 | +0.05(+0.62%) |
Oct 26, 2004 | 7.950 | 8.100 | 7.950 | 8.100 | 1,250 | +0.10(+1.25%) |
Oct 25, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 8.000 | 8.140 | 8.000 | 8.000 | 1,600 | +0.00(+0.00%) |
Oct 21, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 7.900 | 8.000 | 7.900 | 8.000 | 3,500 | +0.10(+1.27%) |
Oct 19, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 7.600 | 8.000 | 7.600 | 7.900 | 10,060 | +0.29(+3.81%) |
Oct 14, 2004 | 7.350 | 7.610 | 7.300 | 7.610 | 17,290 | +0.11(+1.47%) |
Oct 13, 2004 | 7.350 | 7.750 | 7.350 | 7.500 | 28,100 | +0.15(+2.04%) |
Oct 12, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | -0.15(-2.00%) |
Oct 11, 2004 | 7.600 | 7.600 | 7.500 | 7.500 | 12,030 | -0.10(-1.32%) |
Oct 08, 2004 | 7.350 | 7.600 | 7.350 | 7.600 | 4,250 | +0.20(+2.70%) |
Oct 07, 2004 | 7.400 | 7.400 | 7.400 | 7.400 | 5,000 | -0.05(-0.67%) |
Oct 06, 2004 | 7.350 | 7.500 | 7.350 | 7.450 | 20,550 | -0.05(-0.67%) |
Oct 05, 2004 | 7.300 | 7.500 | 7.250 | 7.500 | 10,575 | +0.00(+0.00%) |
Oct 04, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 600 | +0.00(+0.00%) |
Oct 01, 2004 | 7.500 | 7.500 | 7.250 | 7.500 | 17,150 | +0.00(+0.00%) |
Sep 30, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 3,000 | +0.35(+4.90%) |
Sep 29, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 500 | +0.00(+0.00%) |
Sep 27, 2004 | 7.250 | 7.250 | 7.150 | 7.150 | 2,850 | -0.15(-2.05%) |
Sep 24, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 7.320 | 7.500 | 7.300 | 7.300 | 3,160 | -0.30(-3.95%) |
Sep 21, 2004 | 7.530 | 7.600 | 7.300 | 7.600 | 16,580 | +0.10(+1.33%) |
Sep 20, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 700 | +0.00(+0.00%) |
Sep 17, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 6,500 | +0.05(+0.67%) |
Sep 16, 2004 | 7.500 | 7.500 | 7.450 | 7.450 | 1,950 | -0.05(-0.67%) |
Sep 15, 2004 | 7.400 | 7.500 | 7.400 | 7.500 | 3,800 | -0.02(-0.27%) |
Sep 14, 2004 | 7.500 | 7.520 | 7.400 | 7.520 | 3,950 | -0.08(-1.05%) |
Sep 13, 2004 | 7.600 | 7.600 | 7.550 | 7.600 | 27,250 | +0.05(+0.66%) |
Sep 10, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 800 | +0.05(+0.67%) |
Sep 09, 2004 | 7.550 | 7.550 | 7.500 | 7.500 | 880 | -0.07(-0.92%) |
Sep 08, 2004 | 7.520 | 7.570 | 7.500 | 7.570 | 37,700 | +0.07(+0.93%) |
Sep 07, 2004 | 7.550 | 7.600 | 7.500 | 7.500 | 76,150 | -0.04(-0.53%) |
Sep 03, 2004 | 7.550 | 7.550 | 7.540 | 7.540 | 5,615 | +0.04(+0.53%) |
Sep 02, 2004 | 7.550 | 7.550 | 7.500 | 7.500 | 84,100 | -0.05(-0.66%) |
Sep 01, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 5,000 | +0.00(+0.00%) |
Aug 31, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 5,000 | +0.05(+0.67%) |
Aug 30, 2004 | 7.500 | 7.500 | 7.450 | 7.500 | 4,000 | -0.05(-0.66%) |
Aug 27, 2004 | 7.450 | 7.550 | 7.450 | 7.550 | 9,600 | +0.07(+0.94%) |
Aug 26, 2004 | 7.500 | 7.500 | 7.480 | 7.480 | 9,200 | -0.02(-0.27%) |
Aug 25, 2004 | 7.450 | 7.730 | 7.450 | 7.500 | 52,900 | +0.00(+0.00%) |
Aug 24, 2004 | 7.310 | 7.500 | 7.310 | 7.500 | 11,750 | +0.00(+0.00%) |
Aug 23, 2004 | 7.500 | 7.500 | 7.450 | 7.500 | 10,500 | +0.20(+2.74%) |
Aug 20, 2004 | 7.500 | 7.500 | 7.300 | 7.300 | 1,975 | -0.05(-0.68%) |
Aug 19, 2004 | 7.700 | 7.700 | 7.150 | 7.350 | 15,900 | -0.45(-5.77%) |
Aug 18, 2004 | 8.050 | 8.150 | 7.800 | 7.800 | 91,750 | -0.55(-6.59%) |
Aug 17, 2004 | 9.250 | 9.300 | 8.000 | 8.350 | 36,750 | -0.95(-10.22%) |
Aug 16, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | +0.00(+0.00%) |
Aug 13, 2004 | 9.000 | 9.300 | 8.700 | 9.300 | 6,450 | +0.30(+3.33%) |
Aug 12, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 1,500 | +0.30(+3.45%) |
Aug 11, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 1,200 | -0.30(-3.33%) |
Aug 10, 2004 | 8.950 | 9.100 | 8.700 | 9.000 | 12,065 | -0.20(-2.17%) |
Aug 09, 2004 | 9.250 | 9.300 | 9.000 | 9.200 | 16,685 | -0.10(-1.08%) |
Aug 06, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 800 | +0.00(+0.00%) |
Aug 05, 2004 | 9.400 | 9.550 | 9.300 | 9.300 | 4,105 | -0.10(-1.06%) |
Aug 04, 2004 | 9.500 | 9.500 | 9.400 | 9.400 | 980 | -0.20(-2.08%) |
Aug 03, 2004 | 9.500 | 9.600 | 9.500 | 9.600 | 3,000 | +0.10(+1.05%) |