Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 5.100 | 5.100 | 5.040 | 5.090 | 4,733 | +0.07(+1.39%) |
Aug 30, 2005 | 5.000 | 5.050 | 4.970 | 5.020 | 4,601 | +0.01(+0.20%) |
Aug 29, 2005 | 4.950 | 5.110 | 4.920 | 5.010 | 21,409 | -0.16(-3.09%) |
Aug 26, 2005 | 5.190 | 5.190 | 5.010 | 5.170 | 4,500 | +0.12(+2.38%) |
Aug 25, 2005 | 5.000 | 5.160 | 5.000 | 5.050 | 19,109 | +0.02(+0.40%) |
Aug 24, 2005 | 4.980 | 5.090 | 4.828 | 5.030 | 14,919 | -0.03(-0.59%) |
Aug 23, 2005 | 5.040 | 5.100 | 4.750 | 5.060 | 26,763 | -0.01(-0.20%) |
Aug 22, 2005 | 5.490 | 5.490 | 5.050 | 5.070 | 23,120 | -0.08(-1.55%) |
Aug 19, 2005 | 5.550 | 5.550 | 5.060 | 5.150 | 39,893 | -0.37(-6.70%) |
Aug 18, 2005 | 5.500 | 5.610 | 5.500 | 5.520 | 4,540 | +0.03(+0.55%) |
Aug 17, 2005 | 5.470 | 5.600 | 5.400 | 5.490 | 11,184 | -0.09(-1.61%) |
Aug 16, 2005 | 5.630 | 5.630 | 5.500 | 5.580 | 11,441 | -0.05(-0.89%) |
Aug 15, 2005 | 5.800 | 5.800 | 5.600 | 5.630 | 16,912 | +0.03(+0.54%) |
Aug 12, 2005 | 5.880 | 5.960 | 5.400 | 5.600 | 64,884 | -0.43(-7.13%) |
Aug 11, 2005 | 6.010 | 6.130 | 5.880 | 6.030 | 23,443 | -0.27(-4.29%) |
Aug 10, 2005 | 6.500 | 6.500 | 6.300 | 6.300 | 16,222 | -0.03(-0.47%) |
Aug 09, 2005 | 6.600 | 6.600 | 6.000 | 6.330 | 59,648 | -0.22(-3.36%) |
Aug 08, 2005 | 6.800 | 6.800 | 6.550 | 6.550 | 10,187 | -0.16(-2.38%) |
Aug 05, 2005 | 6.800 | 6.904 | 6.700 | 6.710 | 8,410 | -0.08(-1.18%) |
Aug 04, 2005 | 6.850 | 6.850 | 6.710 | 6.790 | 4,750 | -0.03(-0.38%) |
Aug 03, 2005 | 7.000 | 7.030 | 6.690 | 6.816 | 21,339 | -0.12(-1.79%) |
Aug 02, 2005 | 6.530 | 6.940 | 6.530 | 6.940 | 36,017 | +0.43(+6.61%) |
Aug 01, 2005 | 6.770 | 6.770 | 6.500 | 6.510 | 45,355 | -0.27(-3.98%) |
Jul 29, 2005 | 6.570 | 6.820 | 6.570 | 6.780 | 7,655 | +0.00(+0.00%) |
Jul 28, 2005 | 6.900 | 6.960 | 6.760 | 6.780 | 10,130 | -0.01(-0.15%) |
Jul 27, 2005 | 6.850 | 7.154 | 6.780 | 6.790 | 23,899 | -0.25(-3.55%) |
Jul 26, 2005 | 7.170 | 7.170 | 6.770 | 7.040 | 15,050 | -0.13(-1.81%) |
Jul 25, 2005 | 7.620 | 7.690 | 6.850 | 7.170 | 37,288 | -0.04(-0.55%) |
Jul 22, 2005 | 7.000 | 7.210 | 6.990 | 7.210 | 21,496 | +0.25(+3.59%) |
Jul 21, 2005 | 6.750 | 7.850 | 6.740 | 6.960 | 51,207 | +0.21(+3.11%) |
Jul 20, 2005 | 6.750 | 6.960 | 6.750 | 6.750 | 12,430 | -0.02(-0.30%) |
Jul 19, 2005 | 6.800 | 6.830 | 6.750 | 6.770 | 13,244 | +0.01(+0.15%) |
Jul 18, 2005 | 6.990 | 6.990 | 6.700 | 6.760 | 17,000 | -0.21(-3.01%) |
Jul 15, 2005 | 7.010 | 7.140 | 6.890 | 6.970 | 14,622 | +0.02(+0.29%) |
Jul 14, 2005 | 7.100 | 7.220 | 6.950 | 6.950 | 12,810 | -0.23(-3.20%) |
Jul 13, 2005 | 7.030 | 7.250 | 7.030 | 7.180 | 10,105 | -0.07(-0.97%) |
Jul 12, 2005 | 7.040 | 7.320 | 7.040 | 7.250 | 14,592 | +0.11(+1.54%) |
Jul 11, 2005 | 7.200 | 7.330 | 7.000 | 7.140 | 30,383 | -0.04(-0.56%) |
Jul 08, 2005 | 6.780 | 7.290 | 6.780 | 7.180 | 61,541 | +0.41(+6.06%) |
Jul 07, 2005 | 6.610 | 6.930 | 6.500 | 6.770 | 12,583 | -0.11(-1.60%) |
Jul 06, 2005 | 6.750 | 6.900 | 6.750 | 6.880 | 18,206 | +0.15(+2.23%) |
Jul 05, 2005 | 6.540 | 6.830 | 6.528 | 6.730 | 7,500 | -0.03(-0.44%) |
Jul 01, 2005 | 6.770 | 6.800 | 6.760 | 6.760 | 2,800 | +0.01(+0.15%) |
Jun 30, 2005 | 6.800 | 6.800 | 6.570 | 6.750 | 10,005 | +0.18(+2.74%) |
Jun 29, 2005 | 6.850 | 6.850 | 6.560 | 6.570 | 14,214 | -0.26(-3.81%) |
Jun 28, 2005 | 6.800 | 6.940 | 6.750 | 6.830 | 12,351 | +0.13(+1.94%) |
Jun 27, 2005 | 6.610 | 6.710 | 6.520 | 6.700 | 35,877 | -0.03(-0.45%) |
Jun 24, 2005 | 6.660 | 6.930 | 6.630 | 6.730 | 24,739 | -0.10(-1.49%) |
Jun 23, 2005 | 7.190 | 7.190 | 6.660 | 6.832 | 26,742 | -0.21(-2.95%) |
Jun 22, 2005 | 7.630 | 7.630 | 7.010 | 7.040 | 19,830 | -0.16(-2.22%) |
Jun 21, 2005 | 7.250 | 7.250 | 7.010 | 7.200 | 22,800 | +0.04(+0.56%) |
Jun 20, 2005 | 7.200 | 7.200 | 7.000 | 7.160 | 19,831 | +0.18(+2.58%) |
Jun 17, 2005 | 6.960 | 7.200 | 6.960 | 6.980 | 9,000 | +0.02(+0.29%) |
Jun 16, 2005 | 7.340 | 7.340 | 6.960 | 6.960 | 14,642 | +0.00(+0.00%) |
Jun 15, 2005 | 7.100 | 7.140 | 6.940 | 6.960 | 13,755 | -0.13(-1.83%) |
Jun 14, 2005 | 7.090 | 7.140 | 6.840 | 7.090 | 29,733 | +0.01(+0.14%) |
Jun 13, 2005 | 7.130 | 7.360 | 7.070 | 7.080 | 8,712 | -0.04(-0.56%) |
Jun 10, 2005 | 7.100 | 7.240 | 7.030 | 7.120 | 18,775 | +0.09(+1.28%) |
Jun 09, 2005 | 7.180 | 7.180 | 7.000 | 7.030 | 13,500 | +0.03(+0.43%) |
Jun 08, 2005 | 7.150 | 7.490 | 7.000 | 7.000 | 43,606 | -0.20(-2.78%) |
Jun 07, 2005 | 7.980 | 7.980 | 7.200 | 7.200 | 37,055 | -0.33(-4.38%) |
Jun 06, 2005 | 7.890 | 8.210 | 7.400 | 7.530 | 89,239 | -0.36(-4.56%) |
Jun 03, 2005 | 6.380 | 8.120 | 6.380 | 7.890 | 210,306 | +1.40(+21.59%) |
Jun 02, 2005 | 6.610 | 6.610 | 6.489 | 6.489 | 11,350 | -0.20(-3.00%) |
Jun 01, 2005 | 6.380 | 6.720 | 6.380 | 6.690 | 19,015 | +0.31(+4.86%) |
May 31, 2005 | 6.590 | 6.830 | 6.380 | 6.380 | 25,590 | -0.14(-2.15%) |
May 27, 2005 | 6.600 | 6.600 | 6.450 | 6.520 | 14,118 | -0.02(-0.31%) |
May 26, 2005 | 6.790 | 6.790 | 6.530 | 6.540 | 30,515 | -0.01(-0.15%) |
May 25, 2005 | 6.900 | 6.900 | 6.470 | 6.550 | 7,400 | +0.06(+0.92%) |
May 24, 2005 | 6.500 | 6.660 | 6.430 | 6.490 | 14,600 | +0.06(+0.93%) |
May 23, 2005 | 6.560 | 6.828 | 6.430 | 6.430 | 17,565 | -0.17(-2.58%) |
May 20, 2005 | 6.610 | 6.680 | 6.560 | 6.600 | 14,355 | -0.02(-0.30%) |
May 19, 2005 | 6.970 | 7.010 | 6.620 | 6.620 | 21,860 | -0.11(-1.63%) |
May 18, 2005 | 6.350 | 6.930 | 6.350 | 6.730 | 28,000 | +0.16(+2.44%) |
May 17, 2005 | 6.460 | 6.576 | 6.450 | 6.570 | 3,529 | -0.03(-0.45%) |
May 16, 2005 | 6.970 | 6.970 | 6.420 | 6.600 | 12,633 | +0.20(+3.12%) |
May 13, 2005 | 6.590 | 6.590 | 6.390 | 6.400 | 13,044 | +0.07(+1.11%) |
May 12, 2005 | 6.641 | 6.641 | 6.310 | 6.330 | 18,900 | -0.22(-3.36%) |
May 11, 2005 | 6.500 | 7.000 | 6.500 | 6.550 | 30,019 | -0.04(-0.61%) |
May 10, 2005 | 6.500 | 6.750 | 6.500 | 6.590 | 6,863 | -0.09(-1.35%) |
May 09, 2005 | 6.850 | 6.880 | 6.590 | 6.680 | 10,930 | -0.03(-0.45%) |
May 06, 2005 | 6.800 | 6.840 | 6.510 | 6.710 | 18,921 | -0.02(-0.30%) |
May 05, 2005 | 6.900 | 7.150 | 6.660 | 6.730 | 57,486 | -0.22(-3.17%) |
May 04, 2005 | 7.090 | 7.250 | 6.930 | 6.950 | 19,922 | -0.08(-1.14%) |
May 03, 2005 | 6.730 | 7.330 | 6.730 | 7.030 | 23,323 | -0.07(-0.99%) |
May 02, 2005 | 6.760 | 7.100 | 6.510 | 7.100 | 54,726 | +0.16(+2.31%) |
Apr 29, 2005 | 7.500 | 7.890 | 6.750 | 6.940 | 14,906 | -0.15(-2.12%) |
Apr 28, 2005 | 8.120 | 8.120 | 6.770 | 7.090 | 85,102 | -0.67(-8.63%) |
Apr 27, 2005 | 7.530 | 8.220 | 7.370 | 7.760 | 21,238 | -0.02(-0.21%) |
Apr 26, 2005 | 7.730 | 8.070 | 7.250 | 7.776 | 85,396 | +0.43(+5.80%) |
Apr 25, 2005 | 6.960 | 7.850 | 6.960 | 7.350 | 75,907 | +0.55(+8.09%) |
Apr 22, 2005 | 6.800 | 7.660 | 6.250 | 6.800 | 131,308 | +0.18(+2.72%) |
Apr 21, 2005 | 6.260 | 6.700 | 6.260 | 6.620 | 19,242 | +0.36(+5.75%) |
Apr 20, 2005 | 6.700 | 6.800 | 6.250 | 6.260 | 38,946 | -0.19(-2.95%) |
Apr 19, 2005 | 6.700 | 6.700 | 6.140 | 6.450 | 31,986 | +0.06(+0.94%) |
Apr 18, 2005 | 6.650 | 6.790 | 6.260 | 6.390 | 48,109 | -0.33(-4.91%) |
Apr 15, 2005 | 6.450 | 7.460 | 6.450 | 6.720 | 66,133 | -0.69(-9.31%) |
Apr 14, 2005 | 7.350 | 7.970 | 7.200 | 7.410 | 42,219 | -0.14(-1.85%) |
Apr 13, 2005 | 8.290 | 8.290 | 7.350 | 7.550 | 84,635 | -0.77(-9.25%) |
Apr 12, 2005 | 8.450 | 8.500 | 8.150 | 8.320 | 20,614 | -0.19(-2.23%) |
Apr 11, 2005 | 8.520 | 8.590 | 8.470 | 8.510 | 4,765 | -0.08(-0.93%) |
Apr 08, 2005 | 8.680 | 8.690 | 8.540 | 8.590 | 11,859 | -0.11(-1.26%) |
Apr 07, 2005 | 8.540 | 8.850 | 8.500 | 8.700 | 21,639 | +0.09(+1.05%) |
Apr 06, 2005 | 8.900 | 8.900 | 8.530 | 8.610 | 44,290 | -0.23(-2.60%) |
Apr 05, 2005 | 8.650 | 8.920 | 8.630 | 8.840 | 21,415 | +0.18(+2.08%) |
Apr 04, 2005 | 8.740 | 8.840 | 8.610 | 8.660 | 19,084 | +0.01(+0.12%) |
Apr 01, 2005 | 8.860 | 9.800 | 8.600 | 8.650 | 55,858 | -0.46(-5.05%) |
Mar 31, 2005 | 8.850 | 10.21 | 8.520 | 9.110 | 171,653 | -0.14(-1.51%) |
Mar 30, 2005 | 8.940 | 9.580 | 8.940 | 9.250 | 48,163 | +0.46(+5.23%) |
Mar 29, 2005 | 9.000 | 9.000 | 8.750 | 8.790 | 14,347 | -0.05(-0.57%) |
Mar 28, 2005 | 8.820 | 9.054 | 8.810 | 8.840 | 21,026 | -0.08(-0.90%) |
Mar 24, 2005 | 8.850 | 9.090 | 8.850 | 8.920 | 17,579 | -0.04(-0.45%) |
Mar 23, 2005 | 8.910 | 9.130 | 8.910 | 8.960 | 23,515 | -0.11(-1.21%) |
Mar 22, 2005 | 9.360 | 9.360 | 9.049 | 9.070 | 25,266 | +0.08(+0.89%) |
Mar 21, 2005 | 9.200 | 9.390 | 8.890 | 8.990 | 78,338 | -0.21(-2.28%) |
Mar 18, 2005 | 9.600 | 9.850 | 9.100 | 9.200 | 96,665 | -0.40(-4.17%) |
Mar 17, 2005 | 9.320 | 9.810 | 9.320 | 9.600 | 16,187 | -0.05(-0.52%) |
Mar 16, 2005 | 9.750 | 9.750 | 9.500 | 9.650 | 17,685 | -0.07(-0.72%) |
Mar 15, 2005 | 9.810 | 10.47 | 9.500 | 9.720 | 30,516 | -0.22(-2.21%) |
Mar 14, 2005 | 9.950 | 9.990 | 9.750 | 9.940 | 21,573 | -0.01(-0.10%) |
Mar 11, 2005 | 10.75 | 10.75 | 9.770 | 9.950 | 33,810 | -0.30(-2.93%) |
Mar 10, 2005 | 10.31 | 10.55 | 10.21 | 10.25 | 10,299 | -0.09(-0.87%) |
Mar 09, 2005 | 10.30 | 10.69 | 10.30 | 10.34 | 38,493 | -0.11(-1.05%) |
Mar 08, 2005 | 11.50 | 11.50 | 10.37 | 10.45 | 49,366 | -0.75(-6.70%) |
Mar 07, 2005 | 11.46 | 11.46 | 10.20 | 11.20 | 113,652 | +0.96(+9.37%) |
Mar 04, 2005 | 9.810 | 10.71 | 9.810 | 10.24 | 64,691 | +0.26(+2.61%) |
Mar 03, 2005 | 10.16 | 10.74 | 9.573 | 9.980 | 91,593 | -0.45(-4.31%) |
Mar 02, 2005 | 9.170 | 10.90 | 9.170 | 10.43 | 325,291 | +0.99(+10.49%) |
Mar 01, 2005 | 9.300 | 9.480 | 9.300 | 9.440 | 19,275 | +0.15(+1.61%) |
Feb 28, 2005 | 9.210 | 9.450 | 9.210 | 9.290 | 5,935 | -0.14(-1.48%) |
Feb 25, 2005 | 9.210 | 9.450 | 9.210 | 9.430 | 14,400 | +0.18(+1.95%) |
Feb 24, 2005 | 9.240 | 9.370 | 9.200 | 9.250 | 16,599 | +0.02(+0.22%) |
Feb 23, 2005 | 9.270 | 9.290 | 9.200 | 9.230 | 11,419 | -0.04(-0.43%) |
Feb 22, 2005 | 9.230 | 9.400 | 9.190 | 9.270 | 25,048 | -0.11(-1.17%) |
Feb 18, 2005 | 9.310 | 9.680 | 9.310 | 9.380 | 10,056 | -0.23(-2.39%) |
Feb 17, 2005 | 9.200 | 9.950 | 9.200 | 9.610 | 12,510 | -0.19(-1.94%) |
Feb 16, 2005 | 9.780 | 10.19 | 9.500 | 9.800 | 36,949 | +0.23(+2.40%) |
Feb 15, 2005 | 9.170 | 10.19 | 9.150 | 9.570 | 47,970 | +0.32(+3.46%) |
Feb 14, 2005 | 9.450 | 9.450 | 9.130 | 9.250 | 28,069 | -0.16(-1.70%) |
Feb 11, 2005 | 9.250 | 9.550 | 9.070 | 9.410 | 51,174 | -0.17(-1.77%) |
Feb 10, 2005 | 9.840 | 9.872 | 9.580 | 9.580 | 41,453 | -0.25(-2.54%) |
Feb 09, 2005 | 9.820 | 10.35 | 9.730 | 9.830 | 25,995 | +0.01(+0.10%) |
Feb 08, 2005 | 10.01 | 10.44 | 9.810 | 9.820 | 80,073 | -0.36(-3.54%) |
Feb 07, 2005 | 10.50 | 10.59 | 10.12 | 10.18 | 30,829 | -0.31(-2.96%) |
Feb 04, 2005 | 9.860 | 11.02 | 9.850 | 10.49 | 55,520 | +0.51(+5.12%) |
Feb 03, 2005 | 10.13 | 10.24 | 9.850 | 9.979 | 38,420 | +0.09(+0.90%) |
Feb 02, 2005 | 10.01 | 10.60 | 9.720 | 9.890 | 104,161 | -0.14(-1.40%) |
Feb 01, 2005 | 10.25 | 10.53 | 10.01 | 10.03 | 23,077 | -0.22(-2.15%) |
Jan 31, 2005 | 9.750 | 10.25 | 9.750 | 10.25 | 50,846 | +0.42(+4.28%) |
Jan 28, 2005 | 9.650 | 9.989 | 9.650 | 9.829 | 23,081 | +0.04(+0.40%) |
Jan 27, 2005 | 10.20 | 10.20 | 9.730 | 9.790 | 18,790 | -0.16(-1.61%) |
Jan 26, 2005 | 10.68 | 10.68 | 9.810 | 9.950 | 25,104 | -0.21(-2.07%) |
Jan 25, 2005 | 9.940 | 10.17 | 9.640 | 10.16 | 32,871 | +0.39(+3.99%) |
Jan 24, 2005 | 10.06 | 10.18 | 9.640 | 9.770 | 33,287 | -0.41(-4.03%) |
Jan 21, 2005 | 10.84 | 10.85 | 10.10 | 10.18 | 30,826 | -0.27(-2.58%) |
Jan 20, 2005 | 10.16 | 10.57 | 10.10 | 10.45 | 62,999 | +0.10(+0.97%) |
Jan 19, 2005 | 10.51 | 10.94 | 10.10 | 10.35 | 81,961 | -0.30(-2.82%) |
Jan 18, 2005 | 10.94 | 10.94 | 10.50 | 10.65 | 56,478 | -0.04(-0.37%) |
Jan 14, 2005 | 11.61 | 12.17 | 10.40 | 10.69 | 694,715 | +1.00(+10.32%) |
Jan 13, 2005 | 10.10 | 10.25 | 9.550 | 9.690 | 98,936 | -0.21(-2.12%) |
Jan 12, 2005 | 9.220 | 9.913 | 8.800 | 9.900 | 132,506 | +0.70(+7.61%) |
Jan 11, 2005 | 9.890 | 10.04 | 9.010 | 9.200 | 171,062 | -0.76(-7.63%) |
Jan 10, 2005 | 12.17 | 12.17 | 9.860 | 9.960 | 271,395 | -1.56(-13.54%) |
Jan 07, 2005 | 11.36 | 11.80 | 11.36 | 11.52 | 41,545 | +0.10(+0.88%) |
Jan 06, 2005 | 11.45 | 11.55 | 11.11 | 11.42 | 38,578 | +0.02(+0.18%) |
Jan 05, 2005 | 11.36 | 11.85 | 11.08 | 11.40 | 52,645 | -0.07(-0.61%) |
Jan 04, 2005 | 12.20 | 12.25 | 11.00 | 11.47 | 113,281 | -0.52(-4.34%) |
Jan 03, 2005 | 12.46 | 12.46 | 11.80 | 11.99 | 57,010 | -0.01(-0.08%) |
Dec 31, 2004 | 11.71 | 12.74 | 11.26 | 12.00 | 180,200 | +0.28(+2.39%) |
Dec 30, 2004 | 11.73 | 12.45 | 11.71 | 11.72 | 66,700 | -0.17(-1.46%) |
Dec 29, 2004 | 11.83 | 12.09 | 11.70 | 11.89 | 50,500 | -0.01(-0.05%) |
Dec 28, 2004 | 12.10 | 12.25 | 11.81 | 11.90 | 73,400 | -0.30(-2.46%) |
Dec 27, 2004 | 12.04 | 12.48 | 12.04 | 12.20 | 45,800 | -0.03(-0.25%) |
Dec 23, 2004 | 12.27 | 12.49 | 12.10 | 12.23 | 45,100 | -0.09(-0.73%) |
Dec 22, 2004 | 12.77 | 13.02 | 12.14 | 12.32 | 150,800 | -0.24(-1.91%) |
Dec 21, 2004 | 11.80 | 13.24 | 11.50 | 12.56 | 356,200 | +0.90(+7.72%) |
Dec 20, 2004 | 11.46 | 11.95 | 11.42 | 11.66 | 85,700 | -0.14(-1.19%) |
Dec 17, 2004 | 11.95 | 12.20 | 11.03 | 11.80 | 86,200 | -0.11(-0.92%) |
Dec 16, 2004 | 12.22 | 12.26 | 11.65 | 11.91 | 72,900 | -0.22(-1.81%) |
Dec 15, 2004 | 12.28 | 12.48 | 11.64 | 12.13 | 119,200 | +0.36(+3.06%) |
Dec 14, 2004 | 12.13 | 12.65 | 11.57 | 11.77 | 188,600 | -0.40(-3.29%) |
Dec 13, 2004 | 12.83 | 13.15 | 12.10 | 12.17 | 192,900 | -0.55(-4.32%) |
Dec 10, 2004 | 12.19 | 13.45 | 12.19 | 12.72 | 314,200 | +0.50(+4.09%) |
Dec 09, 2004 | 12.78 | 12.96 | 11.91 | 12.22 | 213,300 | -0.70(-5.40%) |
Dec 08, 2004 | 13.21 | 13.51 | 12.62 | 12.92 | 298,600 | -0.54(-4.03%) |
Dec 07, 2004 | 14.85 | 14.85 | 13.37 | 13.46 | 295,300 | -0.74(-5.21%) |
Dec 06, 2004 | 15.81 | 15.83 | 14.00 | 14.20 | 752,900 | -1.29(-8.33%) |
Dec 03, 2004 | 14.13 | 15.56 | 13.53 | 15.49 | 1,273,700 | +1.73(+12.57%) |
Dec 02, 2004 | 13.73 | 14.70 | 13.36 | 13.76 | 848,500 | +0.07(+0.50%) |
Dec 01, 2004 | 15.84 | 15.92 | 13.55 | 13.69 | 1,852,800 | -2.25(-14.11%) |
Nov 30, 2004 | 15.92 | 18.09 | 15.22 | 15.94 | 6,623,200 | +0.06(+0.38%) |
Nov 29, 2004 | 12.80 | 15.97 | 12.20 | 15.88 | 9,262,500 | +8.38(+111.73%) |
Nov 26, 2004 | 7.840 | 7.840 | 7.360 | 7.500 | 44,000 | +0.13(+1.76%) |
Nov 24, 2004 | 7.850 | 7.850 | 7.300 | 7.370 | 126,600 | -0.53(-6.71%) |
Nov 23, 2004 | 7.110 | 8.250 | 7.110 | 7.900 | 141,600 | +0.44(+5.90%) |
Nov 22, 2004 | 8.080 | 8.590 | 7.040 | 7.460 | 276,700 | -0.99(-11.72%) |
Nov 19, 2004 | 8.670 | 9.230 | 8.250 | 8.450 | 102,200 | -0.63(-6.94%) |
Nov 18, 2004 | 9.570 | 9.570 | 8.620 | 9.080 | 149,800 | -0.49(-5.12%) |
Nov 17, 2004 | 9.989 | 9.989 | 9.500 | 9.570 | 77,600 | -0.13(-1.34%) |
Nov 16, 2004 | 10.17 | 10.17 | 9.650 | 9.700 | 85,100 | -0.49(-4.81%) |
Nov 15, 2004 | 11.00 | 11.00 | 10.00 | 10.19 | 94,300 | -0.11(-1.07%) |
Nov 12, 2004 | 11.50 | 11.60 | 10.11 | 10.30 | 237,200 | -0.72(-6.53%) |
Nov 11, 2004 | 9.600 | 11.15 | 9.600 | 11.02 | 315,600 | +1.22(+12.44%) |
Nov 10, 2004 | 10.00 | 10.10 | 9.750 | 9.800 | 45,400 | -0.15(-1.51%) |
Nov 09, 2004 | 10.50 | 10.50 | 9.800 | 9.950 | 36,600 | +0.08(+0.81%) |
Nov 08, 2004 | 9.510 | 10.84 | 9.500 | 9.870 | 268,500 | -0.08(-0.80%) |
Nov 05, 2004 | 9.600 | 11.40 | 9.000 | 9.950 | 375,200 | -0.05(-0.50%) |
Nov 04, 2004 | 10.74 | 11.20 | 9.810 | 10.00 | 160,200 | -0.66(-6.19%) |
Nov 03, 2004 | 11.60 | 11.61 | 10.50 | 10.66 | 77,500 | -0.31(-2.83%) |
Nov 02, 2004 | 11.68 | 11.77 | 10.44 | 10.97 | 215,400 | -0.69(-5.92%) |
Nov 01, 2004 | 12.29 | 12.29 | 11.42 | 11.66 | 87,100 | +0.24(+2.10%) |
Oct 29, 2004 | 11.53 | 12.39 | 11.32 | 11.42 | 127,000 | -0.15(-1.30%) |
Oct 28, 2004 | 12.00 | 12.46 | 11.29 | 11.57 | 232,200 | -0.60(-4.93%) |
Oct 27, 2004 | 12.71 | 14.24 | 11.82 | 12.17 | 607,500 | -0.56(-4.40%) |
Oct 26, 2004 | 11.87 | 13.17 | 11.50 | 12.73 | 480,400 | +0.93(+7.88%) |
Oct 25, 2004 | 11.50 | 12.61 | 11.30 | 11.80 | 210,000 | -0.35(-2.88%) |
Oct 22, 2004 | 12.00 | 12.82 | 11.50 | 12.15 | 342,500 | +0.06(+0.50%) |
Oct 21, 2004 | 12.34 | 13.20 | 11.86 | 12.09 | 360,600 | -0.81(-6.28%) |
Oct 20, 2004 | 12.50 | 13.60 | 12.05 | 12.90 | 494,900 | +0.27(+2.14%) |
Oct 19, 2004 | 12.85 | 14.48 | 11.25 | 12.63 | 2,244,900 | +0.53(+4.37%) |
Oct 18, 2004 | 10.16 | 12.40 | 9.130 | 12.10 | 955,100 | +1.44(+13.52%) |
Oct 15, 2004 | 11.48 | 12.47 | 10.10 | 10.66 | 1,194,300 | -0.85(-7.38%) |
Oct 14, 2004 | 9.230 | 12.65 | 8.600 | 11.51 | 2,197,500 | +2.91(+33.84%) |
Oct 13, 2004 | 5.990 | 9.190 | 5.410 | 8.600 | 837,800 | +3.20(+59.26%) |
Oct 12, 2004 | 3.500 | 5.500 | 3.500 | 5.400 | 54,800 | +1.12(+26.14%) |
Oct 11, 2004 | 4.270 | 4.650 | 4.270 | 4.281 | 4,700 | -0.12(-2.70%) |
Oct 08, 2004 | 4.800 | 4.800 | 4.300 | 4.400 | 3,700 | +0.08(+1.85%) |
Oct 07, 2004 | 4.800 | 4.800 | 4.320 | 4.320 | 7,400 | -0.43(-9.05%) |
Oct 06, 2004 | 4.510 | 4.750 | 4.500 | 4.750 | 5,700 | +0.00(+0.00%) |
Oct 05, 2004 | 4.500 | 4.950 | 4.500 | 4.750 | 3,800 | +0.15(+3.26%) |
Oct 04, 2004 | 5.000 | 5.000 | 4.500 | 4.600 | 6,000 | +0.05(+1.10%) |
Oct 01, 2004 | 4.900 | 4.900 | 4.550 | 4.550 | 8,000 | +0.03(+0.66%) |
Sep 30, 2004 | 4.550 | 4.830 | 4.500 | 4.520 | 7,600 | -0.13(-2.80%) |
Sep 29, 2004 | 4.650 | 4.720 | 4.600 | 4.650 | 7,400 | -0.01(-0.21%) |
Sep 28, 2004 | 4.900 | 5.000 | 4.650 | 4.660 | 10,500 | -0.34(-6.80%) |
Sep 27, 2004 | 4.630 | 5.150 | 4.630 | 5.000 | 4,800 | -0.05(-0.99%) |
Sep 24, 2004 | 5.200 | 5.200 | 4.981 | 5.050 | 13,300 | +0.20(+4.12%) |
Sep 23, 2004 | 5.200 | 5.200 | 4.821 | 4.850 | 2,900 | -0.34(-6.55%) |
Sep 22, 2004 | 5.110 | 5.240 | 4.750 | 5.190 | 5,700 | +0.18(+3.59%) |
Sep 21, 2004 | 4.800 | 5.290 | 4.800 | 5.010 | 4,500 | +0.01(+0.20%) |
Sep 20, 2004 | 5.000 | 5.500 | 4.710 | 5.000 | 12,100 | -0.01(-0.20%) |
Sep 17, 2004 | 5.100 | 5.400 | 5.000 | 5.010 | 10,200 | -0.20(-3.84%) |
Sep 16, 2004 | 5.490 | 5.490 | 5.000 | 5.210 | 12,925 | +0.40(+8.32%) |
Sep 15, 2004 | 5.500 | 5.500 | 4.610 | 4.810 | 9,800 | -0.69(-12.55%) |
Sep 14, 2004 | 5.250 | 5.550 | 5.100 | 5.500 | 20,900 | +0.31(+5.97%) |
Sep 13, 2004 | 5.430 | 5.550 | 4.570 | 5.190 | 11,600 | -0.24(-4.42%) |
Sep 10, 2004 | 5.000 | 5.790 | 5.000 | 5.430 | 4,000 | -0.27(-4.74%) |
Sep 09, 2004 | 5.750 | 5.750 | 5.310 | 5.700 | 7,200 | +0.32(+5.95%) |
Sep 08, 2004 | 5.900 | 5.980 | 5.380 | 5.380 | 16,000 | +0.25(+4.87%) |
Sep 07, 2004 | 5.150 | 5.250 | 5.000 | 5.130 | 15,400 | -0.39(-7.07%) |
Sep 03, 2004 | 5.500 | 6.000 | 5.500 | 5.520 | 12,700 | +0.18(+3.37%) |
Sep 02, 2004 | 5.650 | 5.700 | 5.300 | 5.340 | 5,300 | -0.46(-7.93%) |