Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.765 | 6.765 | 6.354 | 6.564 | 8,160 | -0.36(-5.15%) |
Sep 29, 2005 | 6.774 | 7.008 | 6.774 | 6.920 | 5,801 | -0.21(-2.94%) |
Sep 28, 2005 | 7.130 | 7.130 | 7.130 | 7.130 | 635 | -0.17(-2.35%) |
Sep 27, 2005 | 7.340 | 7.537 | 7.036 | 7.302 | 5,086 | -0.04(-0.51%) |
Sep 26, 2005 | 7.508 | 7.508 | 7.340 | 7.340 | 953 | -0.18(-2.37%) |
Sep 22, 2005 | 7.518 | 7.518 | 7.518 | 7.518 | 1,099 | -0.05(-0.69%) |
Sep 21, 2005 | 7.736 | 7.736 | 7.570 | 7.570 | 2,698 | -0.03(-0.44%) |
Sep 20, 2005 | 7.604 | 7.604 | 7.604 | 7.604 | 785 | -0.05(-0.63%) |
Sep 19, 2005 | 8.179 | 8.179 | 7.392 | 7.652 | 1,303 | -0.53(-6.44%) |
Sep 16, 2005 | 7.025 | 8.388 | 7.025 | 8.179 | 1,910 | -3.06(-27.24%) |
Sep 15, 2005 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 11.24 | 11.24 | 11.24 | 11.24 | 1,907 | -0.29(-2.55%) |
Sep 12, 2005 | 11.28 | 11.53 | 11.28 | 11.53 | 2,861 | +0.24(+2.12%) |
Sep 09, 2005 | 11.29 | 11.29 | 11.29 | 11.29 | 476 | -0.24(-2.07%) |
Sep 08, 2005 | 11.53 | 11.53 | 11.53 | 11.53 | 4,291 | +0.00(+0.00%) |
Sep 07, 2005 | 11.53 | 11.53 | 11.27 | 11.53 | 8,106 | -0.15(-1.29%) |
Sep 06, 2005 | 11.87 | 11.87 | 11.68 | 11.68 | 2,861 | -0.06(-0.50%) |
Sep 02, 2005 | 12.12 | 12.12 | 11.74 | 11.74 | 4,291 | -0.10(-0.89%) |
Sep 01, 2005 | 11.80 | 11.85 | 11.80 | 11.85 | 5,722 | +0.31(+2.73%) |
Aug 31, 2005 | 10.97 | 11.53 | 10.97 | 11.53 | 17,643 | +0.40(+3.58%) |
Aug 30, 2005 | 11.11 | 11.14 | 10.99 | 11.14 | 4,291 | -0.06(-0.54%) |
Aug 29, 2005 | 11.43 | 11.43 | 11.20 | 11.20 | 8,106 | -0.23(-2.04%) |
Aug 26, 2005 | 11.89 | 11.89 | 11.32 | 11.43 | 34,333 | -0.45(-3.81%) |
Aug 25, 2005 | 11.86 | 11.93 | 11.74 | 11.88 | 15,736 | +0.13(+1.09%) |
Aug 24, 2005 | 11.29 | 12.33 | 10.62 | 11.75 | 116,352 | +0.64(+5.75%) |
Aug 23, 2005 | 10.01 | 11.11 | 10.01 | 11.11 | 82,495 | +1.40(+14.37%) |
Aug 22, 2005 | 9.718 | 9.718 | 9.718 | 9.718 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 9.772 | 9.772 | 9.718 | 9.718 | 10,490 | -0.23(-2.28%) |
Aug 18, 2005 | 9.944 | 9.944 | 9.944 | 9.944 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 9.856 | 9.944 | 9.856 | 9.944 | 1,907 | +0.09(+0.89%) |
Aug 16, 2005 | 9.856 | 9.856 | 9.856 | 9.856 | 12,398 | +0.00(+0.00%) |
Aug 15, 2005 | 9.856 | 9.856 | 9.856 | 9.856 | 476 | +0.00(+0.00%) |
Aug 12, 2005 | 9.829 | 9.856 | 9.751 | 9.856 | 7,152 | +0.21(+2.17%) |
Aug 11, 2005 | 9.647 | 9.647 | 9.636 | 9.647 | 18,597 | +0.10(+1.10%) |
Aug 10, 2005 | 9.542 | 9.542 | 9.542 | 9.542 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 9.447 | 9.542 | 9.447 | 9.542 | 14,782 | +0.00(+0.00%) |
Aug 08, 2005 | 9.647 | 9.647 | 9.542 | 9.542 | 2,861 | -0.09(-0.98%) |
Aug 05, 2005 | 9.636 | 9.636 | 9.636 | 9.636 | 476 | +0.10(+1.01%) |
Aug 04, 2005 | 9.514 | 9.542 | 9.514 | 9.540 | 2,861 | +0.05(+0.53%) |
Aug 03, 2005 | 9.437 | 9.489 | 9.437 | 9.489 | 10,490 | +0.08(+0.89%) |
Aug 02, 2005 | 9.435 | 9.435 | 9.311 | 9.405 | 7,152 | +0.18(+1.91%) |
Aug 01, 2005 | 9.313 | 9.313 | 9.229 | 9.229 | 1,907 | -0.09(-0.92%) |
Jul 29, 2005 | 9.200 | 9.437 | 9.200 | 9.315 | 34,333 | +0.14(+1.53%) |
Jul 28, 2005 | 9.122 | 9.175 | 9.122 | 9.175 | 7,152 | +0.07(+0.81%) |
Jul 27, 2005 | 9.043 | 9.101 | 9.043 | 9.101 | 13,351 | +0.00(+0.00%) |
Jul 26, 2005 | 9.101 | 9.101 | 9.101 | 9.101 | 10,490 | +0.40(+4.58%) |
Jul 25, 2005 | 9.061 | 9.061 | 8.703 | 8.703 | 31,472 | -0.31(-3.49%) |
Jul 22, 2005 | 9.038 | 9.038 | 9.017 | 9.017 | 9,537 | +0.21(+2.33%) |
Jul 21, 2005 | 8.791 | 9.171 | 8.791 | 8.812 | 15,736 | +0.11(+1.25%) |
Jul 20, 2005 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 8.751 | 8.751 | 8.650 | 8.703 | 10,490 | -0.05(-0.53%) |
Jul 18, 2005 | 8.598 | 8.749 | 8.348 | 8.749 | 26,227 | -0.06(-0.67%) |
Jul 15, 2005 | 8.629 | 8.808 | 8.629 | 8.808 | 2,861 | +0.14(+1.57%) |
Jul 14, 2005 | 8.671 | 8.671 | 8.671 | 8.671 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 8.671 | 8.671 | 8.671 | 8.671 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 8.671 | 8.671 | 8.671 | 8.671 | 5,722 | -0.10(-1.15%) |
Jul 11, 2005 | 8.871 | 8.954 | 8.766 | 8.772 | 7,152 | -0.18(-2.04%) |
Jul 08, 2005 | 8.957 | 8.957 | 8.929 | 8.954 | 7,152 | -0.05(-0.58%) |
Jul 07, 2005 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.007 | 9.007 | 9.007 | 9.007 | 1,907 | +0.16(+1.78%) |
Jul 01, 2005 | 8.866 | 8.866 | 8.850 | 8.850 | 1,907 | -0.17(-1.86%) |
Jun 30, 2005 | 9.017 | 9.017 | 9.017 | 9.017 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 9.007 | 9.017 | 9.007 | 9.017 | 5,722 | +0.00(+0.00%) |
Jun 28, 2005 | 9.017 | 9.017 | 9.017 | 9.017 | 476 | +0.00(+0.00%) |
Jun 27, 2005 | 8.808 | 9.017 | 8.808 | 9.017 | 12,398 | +0.22(+2.45%) |
Jun 24, 2005 | 8.801 | 8.801 | 8.801 | 8.801 | 476 | +0.28(+3.25%) |
Jun 23, 2005 | 8.753 | 8.753 | 8.525 | 8.525 | 8,106 | -0.25(-2.80%) |
Jun 22, 2005 | 8.766 | 8.770 | 8.766 | 8.770 | 9,537 | +0.04(+0.46%) |
Jun 21, 2005 | 8.766 | 8.766 | 8.730 | 8.730 | 4,291 | +0.15(+1.71%) |
Jun 20, 2005 | 8.583 | 8.583 | 8.583 | 8.583 | 1,907 | +0.32(+3.83%) |
Jun 17, 2005 | 8.267 | 8.267 | 8.267 | 8.267 | 476 | -0.33(-3.85%) |
Jun 16, 2005 | 8.334 | 8.598 | 8.327 | 8.598 | 20,981 | +0.26(+3.14%) |
Jun 15, 2005 | 8.432 | 8.432 | 8.336 | 8.336 | 12,398 | +2.46(+41.96%) |
Jun 14, 2005 | 5.872 | 5.872 | 5.872 | 5.872 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 5.872 | 5.872 | 5.872 | 5.872 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 5.872 | 5.872 | 5.865 | 5.872 | 8,869 | +0.31(+5.66%) |
Jun 09, 2005 | 5.557 | 5.557 | 5.557 | 5.557 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 5.557 | 5.557 | 5.557 | 5.557 | 2,393 | -0.03(-0.63%) |
Jun 07, 2005 | 5.592 | 5.592 | 5.592 | 5.592 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 5.592 | 5.592 | 5.592 | 5.592 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 5.592 | 5.592 | 5.592 | 5.592 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 5.592 | 5.592 | 5.592 | 5.592 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 5.592 | 5.592 | 5.592 | 5.592 | 953 | +0.00(+0.00%) |
May 31, 2005 | 5.592 | 5.592 | 5.592 | 5.592 | 1,173 | +0.02(+0.27%) |
May 27, 2005 | 5.496 | 5.577 | 5.452 | 5.577 | 11,969 | +0.08(+1.42%) |
May 26, 2005 | 5.697 | 5.767 | 5.499 | 5.499 | 13,413 | -0.20(-3.45%) |
May 25, 2005 | 5.627 | 5.696 | 5.627 | 5.696 | 2,861 | +0.07(+1.22%) |
May 24, 2005 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
May 23, 2005 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
May 20, 2005 | 5.383 | 5.627 | 5.383 | 5.627 | 2,861 | +0.24(+4.51%) |
May 19, 2005 | 5.243 | 5.384 | 5.243 | 5.384 | 1,907 | +0.14(+2.68%) |
May 17, 2005 | 5.244 | 5.244 | 5.244 | 5.244 | 2,203 | -0.21(-3.82%) |
May 16, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
May 13, 2005 | 5.584 | 5.584 | 5.452 | 5.452 | 7,066 | -0.06(-1.02%) |
May 12, 2005 | 5.550 | 5.550 | 5.508 | 5.508 | 1,597 | -0.05(-0.86%) |
May 11, 2005 | 5.553 | 5.556 | 5.553 | 5.556 | 4,291 | +0.03(+0.61%) |
May 10, 2005 | 5.522 | 5.522 | 5.522 | 5.522 | 953 | +0.10(+1.94%) |
May 09, 2005 | 5.417 | 5.417 | 5.417 | 5.417 | 0 | +0.00(+0.00%) |
May 06, 2005 | 5.417 | 5.417 | 5.417 | 5.417 | 0 | +0.00(+0.00%) |
May 05, 2005 | 5.417 | 5.417 | 5.417 | 5.417 | 510 | +0.10(+1.97%) |
May 04, 2005 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
May 03, 2005 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
May 02, 2005 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 5.313 | 5.313 | 5.313 | 5.313 | 953 | -0.00(-0.00%) |
Apr 28, 2005 | 5.313 | 5.313 | 5.313 | 5.313 | 739 | -0.14(-2.56%) |
Apr 27, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 5.452 | 5.466 | 5.452 | 5.452 | 4,749 | -0.17(-3.03%) |
Apr 25, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.788 | 5.788 | 5.623 | 5.623 | 3,814 | -0.25(-4.24%) |
Apr 19, 2005 | 5.872 | 5.872 | 5.872 | 5.872 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 5.487 | 5.900 | 5.454 | 5.872 | 20,504 | +0.45(+8.25%) |
Apr 15, 2005 | 5.431 | 5.431 | 5.424 | 5.424 | 4,773 | -0.03(-0.54%) |
Apr 14, 2005 | 5.454 | 5.454 | 5.454 | 5.454 | 762 | -0.12(-2.11%) |
Apr 13, 2005 | 5.574 | 5.574 | 5.571 | 5.571 | 953 | -0.10(-1.81%) |
Apr 12, 2005 | 5.487 | 5.703 | 5.480 | 5.674 | 12,398 | +0.22(+4.07%) |
Apr 11, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 2,384 | +0.00(+0.00%) |
Apr 06, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.452 | 5.452 | 5.452 | 5.452 | 2,384 | +0.07(+1.30%) |
Apr 01, 2005 | 5.383 | 5.383 | 5.383 | 5.383 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.383 | 5.383 | 5.383 | 5.383 | 1,430 | -0.07(-1.28%) |
Mar 30, 2005 | 5.383 | 5.452 | 5.383 | 5.452 | 9,060 | +0.03(+0.65%) |
Mar 29, 2005 | 5.417 | 5.417 | 5.417 | 5.417 | 476 | -0.10(-1.90%) |
Mar 28, 2005 | 5.522 | 5.522 | 5.522 | 5.522 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.522 | 5.522 | 5.522 | 5.522 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.325 | 5.662 | 5.325 | 5.522 | 18,273 | +0.13(+2.36%) |
Mar 22, 2005 | 5.452 | 5.452 | 5.395 | 5.395 | 3,576 | -0.23(-4.12%) |
Mar 21, 2005 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.629 | 5.629 | 5.627 | 5.627 | 2,641 | +0.03(+0.50%) |
Mar 15, 2005 | 5.592 | 5.599 | 5.592 | 5.599 | 6,199 | +0.00(+0.08%) |
Mar 14, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 2,384 | -0.02(-0.42%) |
Mar 11, 2005 | 5.619 | 5.619 | 5.619 | 5.619 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 5.619 | 5.619 | 5.619 | 5.619 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.731 | 5.731 | 5.619 | 5.619 | 1,430 | -0.09(-1.64%) |
Mar 08, 2005 | 5.712 | 5.712 | 5.712 | 5.712 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 5.675 | 5.729 | 5.641 | 5.712 | 15,278 | +0.04(+0.64%) |
Mar 04, 2005 | 5.487 | 5.676 | 5.480 | 5.676 | 13,714 | +0.39(+7.35%) |
Mar 03, 2005 | 5.287 | 5.287 | 5.287 | 5.287 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 5.034 | 5.287 | 5.034 | 5.287 | 4,768 | +0.24(+4.85%) |
Mar 01, 2005 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 5.033 | 5.067 | 5.033 | 5.043 | 4,534 | -0.18(-3.45%) |
Feb 22, 2005 | 5.223 | 5.223 | 5.223 | 5.223 | 476 | +0.05(+0.97%) |
Feb 18, 2005 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 5.166 | 5.173 | 5.166 | 5.173 | 7,033 | +0.14(+2.78%) |
Feb 15, 2005 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 5.173 | 5.173 | 5.033 | 5.033 | 1,068 | -0.01(-0.28%) |
Feb 11, 2005 | 5.048 | 5.050 | 5.047 | 5.047 | 4,968 | +0.09(+1.72%) |
Feb 10, 2005 | 4.962 | 4.962 | 4.962 | 4.962 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 4.962 | 4.973 | 4.962 | 4.962 | 2,975 | -0.00(-0.03%) |
Feb 08, 2005 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 4.948 | 4.963 | 4.948 | 4.963 | 1,430 | -0.01(-0.19%) |
Feb 04, 2005 | 4.753 | 5.166 | 4.753 | 4.973 | 5,722 | +0.15(+3.10%) |
Feb 03, 2005 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 4.858 | 4.858 | 4.823 | 4.823 | 1,430 | +0.00(+0.00%) |
Feb 01, 2005 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 4.823 | 4.823 | 4.823 | 4.823 | 3,485 | -0.13(-2.54%) |
Jan 27, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 2,384 | +0.06(+1.14%) |
Jan 20, 2005 | 4.893 | 4.893 | 4.893 | 4.893 | 476 | +0.00(+0.00%) |
Jan 19, 2005 | 4.893 | 4.893 | 4.893 | 4.893 | 16,718 | -0.10(-2.10%) |
Jan 18, 2005 | 4.998 | 4.998 | 4.998 | 4.998 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 5.103 | 5.103 | 4.893 | 4.998 | 6,737 | +0.03(+0.70%) |
Jan 13, 2005 | 4.963 | 4.963 | 4.963 | 4.963 | 1,430 | -0.17(-3.24%) |
Jan 12, 2005 | 4.963 | 5.129 | 4.963 | 5.129 | 1,907 | +0.06(+1.27%) |
Jan 11, 2005 | 4.753 | 5.065 | 4.753 | 5.065 | 11,611 | +0.03(+0.64%) |
Jan 10, 2005 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 4.924 | 5.033 | 4.924 | 5.033 | 12,636 | +0.13(+2.62%) |
Jan 05, 2005 | 4.904 | 4.904 | 4.904 | 4.904 | 476 | -0.05(-0.96%) |
Jan 04, 2005 | 4.952 | 4.952 | 4.952 | 4.952 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4.893 | 5.173 | 4.872 | 4.952 | 16,317 | +0.07(+1.34%) |
Dec 31, 2004 | 4.893 | 4.893 | 4.886 | 4.886 | 5,245 | -0.04(-0.85%) |
Dec 30, 2004 | 4.963 | 4.963 | 4.928 | 4.928 | 4,291 | +0.01(+0.14%) |
Dec 29, 2004 | 4.921 | 4.921 | 4.921 | 4.921 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4.921 | 4.921 | 4.921 | 4.921 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4.921 | 4.921 | 4.921 | 4.921 | 953 | -0.01(-0.22%) |
Dec 23, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 4.964 | 4.964 | 4.932 | 4.932 | 6,675 | -0.04(-0.90%) |
Dec 16, 2004 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 4.959 | 4.977 | 4.959 | 4.977 | 1,907 | +0.06(+1.14%) |
Dec 14, 2004 | 4.928 | 4.928 | 4.921 | 4.921 | 3,337 | +0.03(+0.54%) |
Dec 13, 2004 | 4.963 | 4.963 | 4.895 | 4.895 | 2,861 | -0.17(-3.29%) |
Dec 10, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 1,430 | +0.00(+0.00%) |
Dec 08, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 953 | +0.02(+0.36%) |
Dec 07, 2004 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4.991 | 5.044 | 4.991 | 5.043 | 2,861 | -0.02(-0.36%) |
Dec 03, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 476 | -0.00(-0.00%) |
Dec 02, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 1,907 | +0.14(+2.84%) |
Dec 01, 2004 | 4.921 | 4.921 | 4.921 | 4.921 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 5.173 | 5.173 | 4.921 | 4.921 | 9,537 | -0.13(-2.52%) |
Nov 29, 2004 | 4.921 | 5.103 | 4.895 | 5.048 | 28,611 | +0.12(+2.44%) |
Nov 26, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 4.914 | 5.005 | 4.914 | 4.928 | 2,384 | -0.02(-0.45%) |
Nov 22, 2004 | 5.094 | 5.094 | 4.950 | 4.950 | 5,245 | -0.05(-0.98%) |
Nov 19, 2004 | 5.001 | 5.005 | 4.998 | 4.999 | 3,337 | -0.03(-0.50%) |
Nov 18, 2004 | 5.025 | 5.025 | 5.025 | 5.025 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 5.025 | 5.025 | 5.025 | 5.025 | 476 | +0.13(+2.60%) |
Nov 16, 2004 | 4.897 | 4.897 | 4.897 | 4.897 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4.897 | 4.897 | 4.897 | 4.897 | 476 | -0.08(-1.60%) |
Nov 12, 2004 | 4.984 | 4.984 | 4.977 | 4.977 | 6,199 | -0.05(-1.08%) |
Nov 11, 2004 | 5.020 | 5.032 | 5.020 | 5.032 | 953 | +0.07(+1.45%) |
Nov 10, 2004 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 4.912 | 4.960 | 4.912 | 4.960 | 78,681 | +0.03(+0.64%) |
Nov 08, 2004 | 4.895 | 4.928 | 4.893 | 4.928 | 10,013 | -0.03(-0.70%) |
Nov 05, 2004 | 4.998 | 4.998 | 4.963 | 4.963 | 953 | -0.07(-1.39%) |
Nov 04, 2004 | 5.085 | 5.085 | 5.032 | 5.033 | 20,027 | -0.00(-0.03%) |
Nov 03, 2004 | 5.033 | 5.034 | 5.033 | 5.034 | 953 | -0.14(-2.70%) |
Nov 02, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 476 | +0.00(+0.03%) |
Nov 01, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 5.035 | 5.383 | 5.035 | 5.173 | 4,768 | -0.07(-1.33%) |
Oct 28, 2004 | 5.243 | 5.243 | 5.243 | 5.243 | 476 | +0.07(+1.30%) |
Oct 27, 2004 | 5.176 | 5.176 | 5.176 | 5.176 | 476 | +0.04(+0.73%) |
Oct 26, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 2,384 | +0.01(+0.16%) |
Oct 25, 2004 | 5.129 | 5.129 | 5.129 | 5.129 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 5.201 | 5.201 | 5.058 | 5.129 | 9,537 | -0.08(-1.50%) |
Oct 21, 2004 | 5.208 | 5.208 | 5.208 | 5.208 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 5.208 | 5.208 | 5.208 | 5.208 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 5.208 | 5.208 | 5.208 | 5.208 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 5.208 | 5.208 | 5.208 | 5.208 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 5.208 | 5.208 | 5.208 | 5.208 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 5.173 | 5.208 | 5.173 | 5.208 | 1,907 | +0.03(+0.68%) |
Oct 13, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 3,337 | -0.00(-0.00%) |
Oct 12, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 1,430 | +0.00(+0.00%) |
Oct 11, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 2,384 | -0.00(-0.00%) |
Oct 05, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.173 | 5.173 | 5.173 | 5.173 | 476 | +0.00(+0.00%) |