Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.626 | 8.720 | 8.626 | 8.720 | 9,715 | +0.10(+1.22%) |
May 27, 2005 | 8.492 | 8.615 | 8.492 | 8.615 | 8,990 | +0.11(+1.27%) |
May 26, 2005 | 8.492 | 8.569 | 8.492 | 8.507 | 10,725 | -0.01(-0.12%) |
May 25, 2005 | 8.598 | 8.598 | 8.440 | 8.517 | 15,979 | -0.10(-1.19%) |
May 24, 2005 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
May 23, 2005 | 8.543 | 8.620 | 8.492 | 8.620 | 12,435 | +0.08(+0.96%) |
May 20, 2005 | 8.517 | 8.538 | 8.485 | 8.538 | 58,486 | +0.02(+0.24%) |
May 19, 2005 | 8.507 | 8.543 | 8.492 | 8.517 | 11,419 | -0.10(-1.13%) |
May 18, 2005 | 8.569 | 8.615 | 8.543 | 8.615 | 9,326 | +0.10(+1.15%) |
May 17, 2005 | 8.610 | 8.610 | 8.512 | 8.517 | 14,065 | -0.09(-1.02%) |
May 16, 2005 | 8.595 | 8.713 | 8.548 | 8.605 | 71,339 | -0.11(-1.24%) |
May 13, 2005 | 8.692 | 8.744 | 8.620 | 8.713 | 12,835 | +0.03(+0.30%) |
May 12, 2005 | 8.687 | 8.687 | 8.543 | 8.687 | 54,211 | +0.14(+1.63%) |
May 11, 2005 | 8.543 | 8.548 | 8.543 | 8.548 | 5,333 | -0.10(-1.13%) |
May 10, 2005 | 8.574 | 8.703 | 8.543 | 8.646 | 10,298 | +0.07(+0.84%) |
May 09, 2005 | 8.620 | 8.620 | 8.548 | 8.574 | 5,343 | -0.13(-1.54%) |
May 06, 2005 | 8.713 | 8.713 | 8.669 | 8.708 | 4,983 | +0.11(+1.27%) |
May 05, 2005 | 8.723 | 8.723 | 8.543 | 8.599 | 1,943 | +0.15(+1.82%) |
May 04, 2005 | 8.503 | 8.595 | 8.389 | 8.445 | 8,372 | -0.30(-3.47%) |
May 03, 2005 | 8.564 | 8.749 | 8.343 | 8.749 | 19,020 | +0.15(+1.74%) |
May 02, 2005 | 8.739 | 8.739 | 8.595 | 8.600 | 9,491 | -0.12(-1.42%) |
Apr 29, 2005 | 8.955 | 8.955 | 8.713 | 8.723 | 4,109 | +0.13(+1.50%) |
Apr 28, 2005 | 8.950 | 8.950 | 8.595 | 8.595 | 10,984 | +0.00(+0.00%) |
Apr 27, 2005 | 8.492 | 8.728 | 8.385 | 8.595 | 10,622 | +0.15(+1.77%) |
Apr 26, 2005 | 8.286 | 8.517 | 8.286 | 8.445 | 5,050 | +0.16(+1.93%) |
Apr 25, 2005 | 8.394 | 8.605 | 8.234 | 8.286 | 13,142 | -0.16(-1.89%) |
Apr 22, 2005 | 8.575 | 8.575 | 8.445 | 8.445 | 1,165 | -0.09(-1.03%) |
Apr 21, 2005 | 8.492 | 8.533 | 8.492 | 8.533 | 2,914 | +0.09(+1.10%) |
Apr 20, 2005 | 8.440 | 8.440 | 8.440 | 8.440 | 582 | -0.02(-0.22%) |
Apr 19, 2005 | 8.459 | 8.459 | 8.459 | 8.459 | 582 | +0.10(+1.14%) |
Apr 18, 2005 | 8.517 | 8.517 | 8.364 | 8.364 | 1,904 | -0.08(-0.91%) |
Apr 15, 2005 | 8.466 | 8.734 | 8.265 | 8.440 | 4,663 | -0.02(-0.18%) |
Apr 14, 2005 | 8.749 | 8.749 | 8.312 | 8.456 | 6,217 | -0.19(-2.20%) |
Apr 13, 2005 | 8.646 | 8.723 | 8.646 | 8.646 | 2,331 | -0.08(-0.88%) |
Apr 12, 2005 | 8.698 | 8.739 | 8.286 | 8.723 | 48,957 | -0.01(-0.06%) |
Apr 11, 2005 | 8.723 | 8.739 | 8.389 | 8.728 | 8,349 | +0.10(+1.19%) |
Apr 08, 2005 | 8.626 | 8.626 | 8.626 | 8.626 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 8.620 | 8.749 | 8.620 | 8.626 | 4,566 | -0.38(-4.23%) |
Apr 06, 2005 | 8.955 | 9.006 | 8.898 | 9.006 | 6,414 | +0.08(+0.86%) |
Apr 05, 2005 | 8.749 | 8.929 | 8.749 | 8.929 | 6,800 | +0.18(+2.06%) |
Apr 04, 2005 | 9.006 | 9.006 | 8.749 | 8.749 | 6,886 | +0.00(+0.00%) |
Apr 01, 2005 | 8.801 | 8.955 | 8.749 | 8.749 | 16,708 | +0.00(+0.00%) |
Mar 31, 2005 | 8.749 | 8.800 | 8.749 | 8.749 | 777 | +0.00(+0.00%) |
Mar 30, 2005 | 8.754 | 8.801 | 8.749 | 8.749 | 4,857 | -0.13(-1.45%) |
Mar 29, 2005 | 8.918 | 8.954 | 8.749 | 8.878 | 4,167 | -0.23(-2.54%) |
Mar 28, 2005 | 9.006 | 9.109 | 8.852 | 9.109 | 11,098 | +0.23(+2.61%) |
Mar 24, 2005 | 8.878 | 8.878 | 8.878 | 8.878 | 1,068 | -0.26(-2.82%) |
Mar 23, 2005 | 9.161 | 9.161 | 8.955 | 9.135 | 4,389 | +0.21(+2.31%) |
Mar 22, 2005 | 9.006 | 9.161 | 8.929 | 8.929 | 9,960 | -0.03(-0.29%) |
Mar 21, 2005 | 8.955 | 8.955 | 8.878 | 8.955 | 1,389 | +0.00(+0.00%) |
Mar 18, 2005 | 8.965 | 9.264 | 8.903 | 8.955 | 30,921 | +0.15(+1.75%) |
Mar 17, 2005 | 8.955 | 8.955 | 8.749 | 8.801 | 10,243 | -0.15(-1.72%) |
Mar 16, 2005 | 8.955 | 8.955 | 8.955 | 8.955 | 194 | +0.08(+0.88%) |
Mar 15, 2005 | 8.877 | 8.877 | 8.826 | 8.877 | 3,497 | +0.00(+0.05%) |
Mar 14, 2005 | 8.898 | 8.898 | 8.775 | 8.873 | 2,137 | -0.02(-0.23%) |
Mar 11, 2005 | 8.847 | 8.893 | 8.847 | 8.893 | 4,305 | +0.07(+0.76%) |
Mar 10, 2005 | 8.852 | 8.852 | 8.826 | 8.826 | 1,554 | +0.08(+0.88%) |
Mar 09, 2005 | 8.801 | 8.852 | 8.677 | 8.749 | 22,539 | -0.06(-0.70%) |
Mar 08, 2005 | 8.903 | 8.903 | 8.801 | 8.811 | 26,996 | -0.09(-1.04%) |
Mar 07, 2005 | 8.801 | 8.980 | 8.801 | 8.903 | 4,616 | -0.08(-0.92%) |
Mar 04, 2005 | 8.986 | 8.986 | 8.986 | 8.986 | 1,165 | +0.06(+0.64%) |
Mar 03, 2005 | 8.909 | 8.955 | 8.909 | 8.929 | 9,890 | -0.07(-0.74%) |
Mar 02, 2005 | 9.006 | 9.053 | 8.775 | 8.996 | 11,446 | -0.01(-0.11%) |
Mar 01, 2005 | 9.104 | 9.104 | 8.986 | 9.006 | 582 | +0.00(+0.00%) |
Feb 28, 2005 | 9.006 | 9.124 | 8.935 | 9.006 | 57,526 | +0.00(+0.00%) |
Feb 25, 2005 | 8.934 | 9.109 | 8.934 | 9.006 | 4,599 | +0.07(+0.81%) |
Feb 24, 2005 | 9.135 | 9.135 | 8.934 | 8.934 | 2,374 | -0.07(-0.80%) |
Feb 23, 2005 | 9.006 | 9.058 | 8.934 | 9.006 | 24,356 | +0.00(+0.00%) |
Feb 22, 2005 | 8.780 | 9.778 | 8.780 | 9.006 | 29,202 | -0.01(-0.11%) |
Feb 18, 2005 | 9.006 | 9.058 | 9.006 | 9.017 | 108,228 | +0.04(+0.40%) |
Feb 17, 2005 | 8.981 | 8.981 | 8.981 | 8.981 | 10,298 | +0.00(+0.00%) |
Feb 16, 2005 | 8.976 | 8.981 | 8.960 | 8.981 | 2,428 | +0.01(+0.11%) |
Feb 15, 2005 | 8.955 | 8.981 | 8.909 | 8.970 | 23,301 | +0.03(+0.35%) |
Feb 14, 2005 | 8.759 | 8.955 | 8.759 | 8.939 | 16,224 | +0.07(+0.81%) |
Feb 11, 2005 | 8.873 | 8.955 | 8.826 | 8.867 | 20,106 | +0.07(+0.76%) |
Feb 10, 2005 | 8.841 | 8.873 | 8.755 | 8.801 | 11,493 | +0.00(+0.00%) |
Feb 09, 2005 | 8.795 | 8.801 | 8.795 | 8.801 | 15,447 | -0.06(-0.70%) |
Feb 08, 2005 | 8.806 | 8.878 | 8.754 | 8.862 | 28,465 | -0.01(-0.12%) |
Feb 07, 2005 | 8.791 | 8.898 | 8.791 | 8.873 | 10,401 | +0.12(+1.35%) |
Feb 04, 2005 | 8.837 | 8.841 | 8.754 | 8.754 | 12,629 | -0.10(-1.16%) |
Feb 03, 2005 | 8.873 | 8.873 | 8.749 | 8.857 | 14,961 | +0.06(+0.64%) |
Feb 02, 2005 | 8.934 | 8.934 | 8.790 | 8.801 | 11,466 | -0.10(-1.16%) |
Feb 01, 2005 | 8.750 | 8.950 | 8.749 | 8.903 | 5,864 | +0.03(+0.29%) |
Jan 31, 2005 | 8.749 | 8.976 | 8.749 | 8.878 | 9,009 | +0.13(+1.47%) |
Jan 28, 2005 | 8.976 | 8.981 | 8.749 | 8.749 | 15,507 | +0.06(+0.71%) |
Jan 27, 2005 | 8.759 | 8.837 | 8.687 | 8.687 | 6,975 | -0.07(-0.76%) |
Jan 26, 2005 | 8.749 | 8.754 | 8.698 | 8.754 | 2,211 | +0.08(+0.95%) |
Jan 25, 2005 | 8.569 | 8.672 | 8.569 | 8.672 | 1,748 | -0.03(-0.30%) |
Jan 24, 2005 | 8.754 | 8.759 | 8.672 | 8.698 | 4,663 | -0.05(-0.59%) |
Jan 21, 2005 | 8.749 | 8.893 | 8.698 | 8.749 | 23,759 | +0.02(+0.24%) |
Jan 20, 2005 | 8.795 | 8.795 | 8.723 | 8.728 | 4,910 | -0.08(-0.93%) |
Jan 19, 2005 | 8.698 | 8.811 | 8.698 | 8.811 | 18,189 | +0.06(+0.71%) |
Jan 18, 2005 | 8.759 | 8.883 | 8.749 | 8.749 | 13,385 | -0.01(-0.12%) |
Jan 14, 2005 | 9.058 | 9.058 | 8.760 | 8.760 | 1,964 | -0.30(-3.29%) |
Jan 13, 2005 | 8.955 | 9.109 | 8.878 | 9.058 | 6,998 | +0.11(+1.21%) |
Jan 12, 2005 | 9.032 | 9.135 | 8.579 | 8.950 | 17,969 | -0.06(-0.63%) |
Jan 11, 2005 | 8.878 | 9.006 | 8.878 | 9.006 | 9,602 | +0.13(+1.45%) |
Jan 10, 2005 | 8.750 | 9.140 | 8.750 | 8.878 | 1,943 | +0.10(+1.17%) |
Jan 07, 2005 | 8.801 | 9.006 | 8.749 | 8.775 | 3,342 | -0.23(-2.57%) |
Jan 06, 2005 | 9.192 | 9.192 | 8.749 | 9.006 | 11,075 | +0.00(+0.00%) |
Jan 05, 2005 | 9.197 | 9.207 | 8.991 | 9.006 | 6,143 | +0.24(+2.76%) |
Jan 04, 2005 | 9.053 | 9.053 | 8.631 | 8.764 | 5,055 | -0.19(-2.13%) |
Jan 03, 2005 | 9.187 | 9.187 | 8.955 | 8.955 | 6,804 | -0.03(-0.29%) |
Dec 31, 2004 | 9.032 | 9.032 | 8.939 | 8.981 | 1,943 | -0.08(-0.85%) |
Dec 30, 2004 | 9.423 | 9.444 | 8.728 | 9.058 | 28,757 | -0.26(-2.82%) |
Dec 29, 2004 | 9.212 | 9.367 | 9.212 | 9.320 | 4,274 | +0.00(+0.00%) |
Dec 28, 2004 | 9.367 | 9.439 | 9.320 | 9.320 | 2,720 | +0.00(+0.00%) |
Dec 27, 2004 | 9.320 | 9.320 | 9.315 | 9.320 | 2,914 | -0.07(-0.77%) |
Dec 23, 2004 | 9.392 | 9.392 | 9.392 | 9.392 | 1,360 | +0.00(+0.00%) |
Dec 22, 2004 | 9.439 | 9.439 | 9.320 | 9.392 | 6,800 | +0.06(+0.61%) |
Dec 21, 2004 | 9.329 | 9.336 | 9.264 | 9.336 | 582 | +0.00(+0.01%) |
Dec 20, 2004 | 9.335 | 9.335 | 9.335 | 9.335 | 582 | -0.01(-0.06%) |
Dec 17, 2004 | 9.341 | 9.341 | 9.341 | 9.341 | 582 | +0.10(+1.06%) |
Dec 16, 2004 | 9.392 | 9.392 | 9.243 | 9.243 | 3,303 | -0.02(-0.22%) |
Dec 15, 2004 | 9.349 | 9.349 | 9.264 | 9.264 | 1,165 | +0.10(+1.07%) |
Dec 14, 2004 | 9.212 | 9.341 | 9.135 | 9.166 | 11,464 | -0.14(-1.55%) |
Dec 13, 2004 | 9.213 | 9.315 | 9.212 | 9.310 | 9,132 | +0.17(+1.92%) |
Dec 10, 2004 | 9.264 | 9.264 | 8.939 | 9.135 | 7,966 | -0.10(-1.11%) |
Dec 09, 2004 | 9.212 | 9.243 | 9.136 | 9.238 | 4,857 | +0.03(+0.34%) |
Dec 08, 2004 | 9.109 | 9.207 | 8.852 | 9.207 | 9,715 | +0.10(+1.07%) |
Dec 07, 2004 | 9.017 | 9.259 | 9.017 | 9.109 | 10,686 | -0.03(-0.28%) |
Dec 06, 2004 | 9.109 | 9.135 | 9.032 | 9.135 | 4,274 | +0.03(+0.34%) |
Dec 03, 2004 | 9.161 | 9.161 | 9.006 | 9.104 | 1,360 | -0.01(-0.06%) |
Dec 02, 2004 | 9.156 | 9.161 | 9.109 | 9.109 | 1,360 | -0.05(-0.51%) |
Dec 01, 2004 | 9.006 | 9.156 | 9.006 | 9.156 | 1,360 | +0.14(+1.60%) |
Nov 30, 2004 | 9.012 | 9.012 | 9.012 | 9.012 | 2,914 | -0.10(-1.13%) |
Nov 29, 2004 | 8.903 | 9.114 | 8.826 | 9.114 | 2,720 | -0.10(-1.06%) |
Nov 26, 2004 | 9.212 | 9.212 | 9.212 | 9.212 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.140 | 9.212 | 9.140 | 9.212 | 971 | +0.15(+1.70%) |
Nov 23, 2004 | 9.058 | 9.058 | 9.058 | 9.058 | 2,720 | +0.00(+0.00%) |
Nov 22, 2004 | 9.058 | 9.058 | 9.058 | 9.058 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 9.140 | 9.212 | 8.883 | 9.058 | 2,525 | -0.08(-0.85%) |
Nov 18, 2004 | 8.955 | 9.264 | 8.955 | 9.135 | 3,691 | +0.31(+3.50%) |
Nov 17, 2004 | 9.006 | 9.238 | 8.811 | 8.826 | 13,601 | +0.00(+0.00%) |
Nov 16, 2004 | 8.955 | 8.955 | 8.826 | 8.826 | 777 | -0.33(-3.65%) |
Nov 15, 2004 | 9.264 | 9.264 | 9.161 | 9.161 | 3,886 | -0.08(-0.89%) |
Nov 12, 2004 | 9.259 | 9.264 | 9.094 | 9.243 | 3,497 | -0.02(-0.22%) |
Nov 11, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 971 | +0.01(+0.11%) |
Nov 10, 2004 | 9.145 | 9.259 | 9.145 | 9.253 | 4,469 | -0.01(-0.11%) |
Nov 09, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 2,137 | +0.12(+1.29%) |
Nov 05, 2004 | 9.145 | 9.145 | 9.145 | 9.145 | 194 | -0.12(-1.28%) |
Nov 04, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 388 | +0.03(+0.28%) |
Nov 03, 2004 | 9.238 | 9.238 | 9.238 | 9.238 | 1,748 | -0.03(-0.28%) |
Nov 02, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 3,886 | +0.00(+0.00%) |
Nov 01, 2004 | 9.109 | 9.329 | 9.109 | 9.264 | 6,606 | -0.03(-0.28%) |
Oct 29, 2004 | 9.351 | 9.351 | 9.289 | 9.289 | 388 | +0.15(+1.63%) |
Oct 28, 2004 | 9.264 | 9.305 | 9.140 | 9.140 | 1,360 | -0.09(-0.95%) |
Oct 27, 2004 | 9.135 | 9.264 | 9.135 | 9.228 | 4,663 | -0.03(-0.33%) |
Oct 26, 2004 | 9.259 | 9.259 | 9.259 | 9.259 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 9.264 | 9.264 | 9.202 | 9.259 | 1,748 | -0.20(-2.12%) |
Oct 22, 2004 | 9.269 | 9.511 | 9.212 | 9.459 | 6,995 | +0.25(+2.68%) |
Oct 21, 2004 | 9.212 | 9.212 | 9.212 | 9.212 | 388 | -0.05(-0.56%) |
Oct 20, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 6,995 | +0.00(+0.00%) |
Oct 19, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 9.202 | 9.269 | 9.202 | 9.264 | 5,246 | -0.15(-1.64%) |
Oct 15, 2004 | 9.264 | 9.418 | 9.264 | 9.418 | 388 | +0.21(+2.23%) |
Oct 14, 2004 | 9.315 | 9.315 | 9.212 | 9.212 | 2,720 | -0.08(-0.83%) |
Oct 13, 2004 | 9.768 | 9.768 | 9.135 | 9.289 | 13,018 | -0.59(-5.99%) |
Oct 12, 2004 | 9.876 | 9.881 | 9.876 | 9.881 | 582 | +0.10(+1.05%) |
Oct 11, 2004 | 9.778 | 9.778 | 9.778 | 9.778 | 1,360 | +0.19(+1.99%) |
Oct 08, 2004 | 9.588 | 9.588 | 9.588 | 9.588 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 9.588 | 9.588 | 9.588 | 9.588 | 1,360 | -0.19(-1.95%) |
Oct 06, 2004 | 9.778 | 9.778 | 9.778 | 9.778 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 9.315 | 9.778 | 9.315 | 9.778 | 3,108 | -0.13(-1.30%) |
Oct 04, 2004 | 9.907 | 9.907 | 9.907 | 9.907 | 388 | +0.00(+0.00%) |
Oct 01, 2004 | 9.907 | 9.907 | 9.907 | 9.907 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 9.907 | 9.907 | 9.907 | 9.907 | 582 | -0.12(-1.23%) |
Sep 29, 2004 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 9.933 | 10.03 | 9.933 | 10.03 | 1,165 | +0.02(+0.20%) |
Sep 27, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 582 | +0.00(+0.00%) |
Sep 24, 2004 | 9.778 | 10.01 | 9.521 | 10.01 | 971 | +0.23(+2.37%) |
Sep 23, 2004 | 9.984 | 9.984 | 9.655 | 9.778 | 6,800 | -0.21(-2.06%) |
Sep 22, 2004 | 9.979 | 9.984 | 9.958 | 9.984 | 971 | +0.05(+0.52%) |
Sep 21, 2004 | 9.933 | 9.933 | 9.933 | 9.933 | 1,943 | +0.00(+0.00%) |
Sep 20, 2004 | 9.933 | 9.933 | 9.933 | 9.933 | 582 | -0.08(-0.77%) |
Sep 17, 2004 | 9.495 | 10.01 | 9.495 | 10.01 | 1,748 | +0.03(+0.31%) |
Sep 16, 2004 | 9.979 | 9.979 | 9.979 | 9.979 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 10.01 | 10.01 | 9.979 | 9.979 | 1,360 | -0.03(-0.31%) |
Sep 14, 2004 | 10.04 | 10.04 | 9.778 | 10.01 | 2,331 | +0.10(+1.04%) |
Sep 13, 2004 | 10.01 | 10.04 | 9.778 | 9.907 | 3,303 | -0.05(-0.52%) |
Sep 10, 2004 | 9.933 | 9.958 | 9.830 | 9.958 | 5,440 | +0.03(+0.26%) |
Sep 09, 2004 | 9.907 | 9.933 | 9.907 | 9.933 | 582 | -0.02(-0.21%) |
Sep 08, 2004 | 9.984 | 10.03 | 9.778 | 9.953 | 4,857 | +0.02(+0.21%) |
Sep 07, 2004 | 9.907 | 9.933 | 9.907 | 9.933 | 1,748 | -0.03(-0.26%) |
Sep 03, 2004 | 9.778 | 9.958 | 9.778 | 9.958 | 2,331 | +0.08(+0.78%) |
Sep 02, 2004 | 9.778 | 9.881 | 9.521 | 9.881 | 5,051 | -0.02(-0.16%) |
Sep 01, 2004 | 9.856 | 9.979 | 9.778 | 9.897 | 3,497 | +0.38(+3.95%) |
Aug 31, 2004 | 9.778 | 9.907 | 9.521 | 9.521 | 7,966 | -0.21(-2.12%) |
Aug 30, 2004 | 9.778 | 9.984 | 9.264 | 9.727 | 9,715 | +0.21(+2.16%) |
Aug 27, 2004 | 9.907 | 9.907 | 9.264 | 9.521 | 40,610 | -0.13(-1.33%) |
Aug 26, 2004 | 9.495 | 9.773 | 9.315 | 9.650 | 13,990 | +0.64(+7.14%) |
Aug 25, 2004 | 9.006 | 9.006 | 9.006 | 9.006 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 9.264 | 9.392 | 8.898 | 9.006 | 10,881 | -0.67(-6.91%) |
Aug 23, 2004 | 9.675 | 9.675 | 9.639 | 9.675 | 1,748 | +0.03(+0.32%) |
Aug 20, 2004 | 9.650 | 9.650 | 9.645 | 9.645 | 777 | +0.64(+7.09%) |
Aug 19, 2004 | 9.032 | 9.032 | 8.749 | 9.006 | 5,051 | -0.13(-1.41%) |
Aug 18, 2004 | 9.470 | 9.675 | 9.135 | 9.135 | 777 | -0.26(-2.74%) |
Aug 17, 2004 | 9.392 | 9.392 | 9.392 | 9.392 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 9.392 | 9.392 | 9.392 | 9.392 | 1,943 | +0.00(+0.00%) |
Aug 13, 2004 | 9.423 | 9.423 | 9.392 | 9.392 | 582 | -0.13(-1.35%) |
Aug 12, 2004 | 9.521 | 9.521 | 9.521 | 9.521 | 777 | -0.25(-2.53%) |
Aug 11, 2004 | 9.773 | 9.773 | 9.768 | 9.768 | 3,303 | +0.63(+6.93%) |
Aug 10, 2004 | 9.264 | 9.773 | 9.135 | 9.135 | 6,023 | +0.13(+1.43%) |
Aug 09, 2004 | 9.470 | 9.470 | 8.857 | 9.006 | 4,469 | -0.46(-4.89%) |
Aug 06, 2004 | 9.264 | 9.470 | 9.264 | 9.470 | 971 | +0.26(+2.85%) |
Aug 05, 2004 | 9.521 | 9.521 | 9.135 | 9.207 | 4,469 | +0.33(+3.71%) |
Aug 04, 2004 | 8.878 | 8.878 | 8.852 | 8.878 | 3,886 | +0.00(+0.00%) |
Aug 03, 2004 | 9.367 | 9.367 | 8.754 | 8.878 | 3,303 | +0.00(+0.00%) |
Aug 02, 2004 | 8.981 | 8.981 | 8.878 | 8.878 | 388 | -0.03(-0.29%) |
Jul 30, 2004 | 8.981 | 8.981 | 8.903 | 8.903 | 388 | +0.05(+0.58%) |
Jul 29, 2004 | 8.981 | 8.981 | 8.749 | 8.852 | 1,748 | -0.28(-3.10%) |
Jul 28, 2004 | 9.135 | 9.135 | 9.135 | 9.135 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 9.135 | 9.135 | 9.135 | 9.135 | 388 | +0.28(+3.20%) |
Jul 26, 2004 | 9.006 | 9.006 | 8.801 | 8.852 | 4,080 | -0.15(-1.71%) |
Jul 23, 2004 | 8.878 | 9.130 | 8.878 | 9.006 | 5,051 | +0.13(+1.45%) |
Jul 22, 2004 | 8.939 | 8.939 | 8.878 | 8.878 | 777 | +0.03(+0.29%) |
Jul 21, 2004 | 9.037 | 9.248 | 8.780 | 8.852 | 13,990 | -0.36(-3.86%) |
Jul 20, 2004 | 9.367 | 9.727 | 8.754 | 9.207 | 11,075 | -0.16(-1.70%) |
Jul 19, 2004 | 9.804 | 9.804 | 9.361 | 9.367 | 5,829 | -0.13(-1.41%) |
Jul 16, 2004 | 9.804 | 9.804 | 9.367 | 9.500 | 12,047 | -0.01(-0.05%) |
Jul 15, 2004 | 9.675 | 9.675 | 9.485 | 9.506 | 6,800 | -0.19(-1.91%) |
Jul 14, 2004 | 9.691 | 9.691 | 9.691 | 9.691 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 9.778 | 10.01 | 9.691 | 9.691 | 3,303 | +0.10(+1.02%) |
Jul 12, 2004 | 9.850 | 9.850 | 9.593 | 9.593 | 388 | -0.31(-3.17%) |
Jul 09, 2004 | 9.907 | 9.912 | 9.907 | 9.907 | 2,720 | +0.06(+0.57%) |
Jul 08, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 10.04 | 10.04 | 9.850 | 9.850 | 5,829 | -0.06(-0.57%) |
Jul 06, 2004 | 10.13 | 10.14 | 9.907 | 9.907 | 1,748 | -0.23(-2.28%) |
Jul 02, 2004 | 10.09 | 10.14 | 9.907 | 10.14 | 6,023 | +0.22(+2.18%) |
Jul 01, 2004 | 10.13 | 10.14 | 9.922 | 9.922 | 1,360 | -0.11(-1.13%) |
Jun 30, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 6,606 | +0.00(+0.00%) |
Jun 29, 2004 | 10.04 | 10.27 | 10.04 | 10.04 | 4,469 | -0.13(-1.27%) |
Jun 28, 2004 | 10.04 | 10.31 | 10.04 | 10.16 | 6,606 | +0.03(+0.25%) |
Jun 25, 2004 | 9.984 | 10.30 | 9.984 | 10.14 | 8,743 | +0.07(+0.72%) |
Jun 24, 2004 | 10.29 | 10.55 | 10.04 | 10.07 | 4,857 | -0.43(-4.12%) |
Jun 23, 2004 | 10.29 | 10.55 | 10.29 | 10.50 | 5,051 | +0.01(+0.10%) |
Jun 22, 2004 | 10.45 | 10.49 | 10.42 | 10.49 | 2,525 | +0.07(+0.64%) |
Jun 21, 2004 | 11.06 | 11.06 | 10.42 | 10.42 | 5,829 | +0.38(+3.79%) |
Jun 18, 2004 | 10.55 | 10.81 | 10.04 | 10.04 | 1,943 | +0.26(+2.68%) |
Jun 17, 2004 | 9.521 | 11.06 | 9.521 | 9.778 | 3,691 | -0.03(-0.26%) |
Jun 16, 2004 | 10.55 | 10.55 | 9.521 | 9.804 | 11,464 | -0.57(-5.46%) |
Jun 15, 2004 | 10.04 | 10.50 | 10.04 | 10.37 | 8,549 | +0.33(+3.33%) |
Jun 14, 2004 | 10.29 | 10.45 | 10.04 | 10.04 | 15,350 | -0.49(-4.65%) |
Jun 10, 2004 | 10.55 | 10.59 | 10.44 | 10.52 | 5,634 | -0.40(-3.63%) |
Jun 09, 2004 | 11.02 | 11.17 | 10.46 | 10.92 | 10,103 | -0.25(-2.21%) |
Jun 08, 2004 | 12.15 | 12.19 | 10.88 | 11.17 | 34,003 | -0.85(-7.07%) |
Jun 07, 2004 | 12.61 | 12.61 | 11.84 | 12.02 | 31,089 | -0.33(-2.71%) |
Jun 04, 2004 | 11.29 | 12.62 | 11.29 | 12.35 | 22,345 | +1.21(+10.85%) |
Jun 03, 2004 | 10.55 | 11.37 | 10.55 | 11.14 | 26,814 | +0.85(+8.25%) |