Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.387 | 8.850 | 8.387 | 8.850 | 4,489 | +0.68(+8.31%) |
Mar 30, 2005 | 8.171 | 8.171 | 8.171 | 8.171 | 2,234 | +0.00(+0.00%) |
Mar 29, 2005 | 8.190 | 8.190 | 8.171 | 8.171 | 1,527 | -0.11(-1.31%) |
Mar 28, 2005 | 8.289 | 8.289 | 8.171 | 8.279 | 2,449 | -0.03(-0.36%) |
Mar 24, 2005 | 8.181 | 8.308 | 8.181 | 8.308 | 1,576 | -0.06(-0.71%) |
Mar 23, 2005 | 8.308 | 8.811 | 8.259 | 8.368 | 2,487 | -0.30(-3.41%) |
Mar 22, 2005 | 8.289 | 8.663 | 8.181 | 8.663 | 3,717 | +0.25(+2.92%) |
Mar 21, 2005 | 8.328 | 8.535 | 8.328 | 8.417 | 507 | +0.25(+3.01%) |
Mar 18, 2005 | 8.427 | 8.436 | 8.171 | 8.171 | 7,019 | -0.38(-4.49%) |
Mar 17, 2005 | 8.417 | 8.555 | 8.417 | 8.555 | 1,998 | -0.11(-1.25%) |
Mar 16, 2005 | 8.614 | 8.663 | 8.269 | 8.663 | 7,395 | +0.01(+0.11%) |
Mar 15, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 8.653 | 8.653 | 8.653 | 8.653 | 101 | +0.01(+0.11%) |
Mar 11, 2005 | 8.456 | 8.643 | 8.456 | 8.643 | 406 | +0.09(+1.04%) |
Mar 10, 2005 | 8.545 | 8.564 | 8.259 | 8.555 | 5,531 | +0.04(+0.46%) |
Mar 09, 2005 | 8.368 | 8.515 | 8.318 | 8.515 | 28,148 | +0.34(+4.22%) |
Mar 08, 2005 | 8.181 | 8.555 | 8.171 | 8.171 | 1,423 | +0.00(+0.00%) |
Mar 07, 2005 | 8.181 | 8.436 | 8.171 | 8.171 | 3,967 | -0.05(-0.60%) |
Mar 04, 2005 | 8.407 | 8.407 | 8.220 | 8.220 | 1,726 | -0.25(-2.91%) |
Mar 03, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 203 | -0.07(-0.81%) |
Mar 02, 2005 | 8.830 | 8.850 | 8.535 | 8.535 | 2,945 | +0.15(+1.76%) |
Mar 01, 2005 | 8.643 | 8.643 | 8.328 | 8.387 | 2,004 | -0.06(-0.70%) |
Feb 28, 2005 | 8.358 | 8.811 | 8.072 | 8.446 | 50,457 | +0.18(+2.14%) |
Feb 25, 2005 | 8.436 | 8.476 | 8.181 | 8.269 | 3,515 | -0.23(-2.67%) |
Feb 24, 2005 | 8.338 | 8.496 | 8.338 | 8.496 | 976 | +0.09(+1.05%) |
Feb 23, 2005 | 8.328 | 8.427 | 8.328 | 8.407 | 1,593 | +0.08(+0.95%) |
Feb 22, 2005 | 8.299 | 8.368 | 8.181 | 8.328 | 2,445 | +0.15(+1.81%) |
Feb 18, 2005 | 8.555 | 8.555 | 8.171 | 8.181 | 3,555 | -0.25(-2.92%) |
Feb 17, 2005 | 8.456 | 8.683 | 8.318 | 8.427 | 914 | -0.04(-0.47%) |
Feb 16, 2005 | 8.633 | 8.702 | 8.397 | 8.466 | 6,137 | -0.30(-3.37%) |
Feb 15, 2005 | 8.604 | 8.761 | 8.190 | 8.761 | 3,052 | +0.18(+2.06%) |
Feb 14, 2005 | 8.328 | 8.584 | 8.171 | 8.584 | 1,231 | +0.11(+1.28%) |
Feb 11, 2005 | 8.476 | 8.476 | 8.476 | 8.476 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 8.476 | 8.476 | 8.476 | 8.476 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 8.339 | 8.476 | 8.339 | 8.476 | 815 | +0.11(+1.29%) |
Feb 08, 2005 | 8.564 | 8.564 | 8.368 | 8.368 | 609 | +0.11(+1.31%) |
Feb 07, 2005 | 8.476 | 8.476 | 8.259 | 8.259 | 1,864 | -0.11(-1.29%) |
Feb 04, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 8.368 | 8.368 | 8.368 | 8.368 | 203 | -0.02(-0.23%) |
Feb 01, 2005 | 8.387 | 8.387 | 8.387 | 8.387 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 8.387 | 8.387 | 8.387 | 8.387 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 8.407 | 8.407 | 8.387 | 8.387 | 406 | -0.62(-6.89%) |
Jan 27, 2005 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 8.663 | 9.007 | 8.663 | 9.007 | 1,726 | +0.37(+4.32%) |
Jan 25, 2005 | 8.634 | 8.634 | 8.634 | 8.634 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 9.007 | 9.007 | 8.634 | 8.634 | 711 | -0.37(-4.14%) |
Jan 21, 2005 | 8.820 | 9.007 | 8.811 | 9.007 | 507 | +0.54(+6.40%) |
Jan 20, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 823 | -0.10(-1.15%) |
Jan 19, 2005 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 8.564 | 8.564 | 8.564 | 8.564 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 8.328 | 8.564 | 8.328 | 8.564 | 328 | +0.00(+0.00%) |
Jan 11, 2005 | 8.555 | 8.564 | 8.545 | 8.564 | 609 | -0.04(-0.47%) |
Jan 10, 2005 | 9.036 | 9.036 | 8.574 | 8.605 | 5,080 | -0.40(-4.47%) |
Jan 07, 2005 | 8.939 | 9.007 | 8.939 | 9.007 | 813 | +0.29(+3.27%) |
Jan 06, 2005 | 8.466 | 8.732 | 8.466 | 8.722 | 1,968 | +0.08(+0.91%) |
Jan 05, 2005 | 8.801 | 9.017 | 8.387 | 8.643 | 4,414 | -0.22(-2.44%) |
Jan 04, 2005 | 8.515 | 8.919 | 8.515 | 8.860 | 1,117 | -0.05(-0.55%) |
Jan 03, 2005 | 8.909 | 8.909 | 8.909 | 8.909 | 203 | +0.05(+0.56%) |
Dec 31, 2004 | 8.584 | 8.860 | 8.584 | 8.860 | 2,945 | +0.25(+2.86%) |
Dec 30, 2004 | 8.614 | 8.614 | 8.614 | 8.614 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 8.614 | 8.614 | 8.614 | 8.614 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 8.614 | 8.614 | 8.466 | 8.614 | 1,117 | +0.19(+2.22%) |
Dec 27, 2004 | 8.387 | 8.699 | 8.190 | 8.427 | 6,602 | -0.67(-7.36%) |
Dec 23, 2004 | 9.096 | 9.096 | 9.096 | 9.096 | 2,031 | +0.09(+0.98%) |
Dec 22, 2004 | 9.007 | 9.007 | 9.007 | 9.007 | 101 | +0.15(+1.67%) |
Dec 21, 2004 | 8.368 | 8.860 | 8.230 | 8.860 | 15,135 | +0.41(+4.90%) |
Dec 20, 2004 | 8.299 | 8.761 | 8.299 | 8.446 | 1,625 | -0.33(-3.81%) |
Dec 17, 2004 | 8.181 | 8.860 | 8.181 | 8.781 | 5,383 | +0.07(+0.79%) |
Dec 16, 2004 | 8.190 | 8.712 | 8.190 | 8.712 | 3,961 | +0.10(+1.14%) |
Dec 15, 2004 | 8.230 | 8.712 | 8.230 | 8.614 | 3,149 | +0.00(+0.00%) |
Dec 14, 2004 | 8.456 | 8.614 | 8.249 | 8.614 | 5,790 | +0.39(+4.79%) |
Dec 13, 2004 | 8.249 | 8.249 | 8.200 | 8.220 | 1,625 | -0.02(-0.24%) |
Dec 10, 2004 | 8.230 | 8.240 | 8.210 | 8.240 | 812 | +0.05(+0.60%) |
Dec 09, 2004 | 8.377 | 8.387 | 8.190 | 8.190 | 1,726 | -0.46(-5.35%) |
Dec 08, 2004 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 8.633 | 8.653 | 8.633 | 8.653 | 1,015 | +0.08(+0.92%) |
Dec 06, 2004 | 8.358 | 8.574 | 8.358 | 8.574 | 5,891 | +0.43(+5.32%) |
Dec 03, 2004 | 8.171 | 8.299 | 8.141 | 8.141 | 1,625 | +0.01(+0.12%) |
Dec 02, 2004 | 8.574 | 8.574 | 8.131 | 8.131 | 812 | +0.00(+0.00%) |
Dec 01, 2004 | 8.131 | 8.131 | 8.131 | 8.131 | 609 | -0.02(-0.24%) |
Nov 30, 2004 | 8.151 | 8.151 | 8.151 | 8.151 | 304 | +0.00(+0.00%) |
Nov 29, 2004 | 8.151 | 8.151 | 8.151 | 8.151 | 2,641 | +0.01(+0.12%) |
Nov 26, 2004 | 8.141 | 8.141 | 8.141 | 8.141 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 8.141 | 8.141 | 8.141 | 8.141 | 304 | -0.03(-0.36%) |
Nov 23, 2004 | 8.181 | 8.181 | 8.171 | 8.171 | 406 | -0.27(-3.15%) |
Nov 22, 2004 | 8.308 | 8.436 | 8.210 | 8.436 | 406 | +0.27(+3.37%) |
Nov 19, 2004 | 8.564 | 8.623 | 8.162 | 8.162 | 2,945 | -0.48(-5.57%) |
Nov 18, 2004 | 8.643 | 8.643 | 8.643 | 8.643 | 507 | +0.18(+2.09%) |
Nov 17, 2004 | 8.387 | 8.466 | 8.387 | 8.466 | 812 | +0.03(+0.35%) |
Nov 16, 2004 | 8.269 | 8.466 | 8.269 | 8.436 | 1,218 | +0.07(+0.82%) |
Nov 15, 2004 | 8.121 | 8.368 | 8.121 | 8.368 | 1,726 | +0.22(+2.66%) |
Nov 12, 2004 | 8.368 | 8.368 | 8.151 | 8.151 | 914 | -0.04(-0.48%) |
Nov 11, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 8.181 | 8.555 | 8.131 | 8.190 | 9,447 | -0.18(-2.12%) |
Nov 09, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 101 | -0.13(-1.51%) |
Nov 08, 2004 | 8.712 | 8.712 | 8.132 | 8.496 | 8,329 | -0.26(-2.92%) |
Nov 05, 2004 | 8.210 | 8.751 | 8.210 | 8.751 | 4,469 | +0.31(+3.61%) |
Nov 04, 2004 | 8.476 | 8.476 | 8.220 | 8.446 | 2,539 | -0.25(-2.83%) |
Nov 03, 2004 | 8.692 | 8.712 | 7.954 | 8.692 | 5,180 | +0.81(+10.22%) |
Nov 02, 2004 | 7.886 | 7.886 | 7.886 | 7.886 | 101 | -0.35(-4.29%) |
Nov 01, 2004 | 7.965 | 8.368 | 7.965 | 8.240 | 3,149 | -0.03(-0.36%) |
Oct 29, 2004 | 8.072 | 8.269 | 8.072 | 8.269 | 3,453 | +0.35(+4.48%) |
Oct 28, 2004 | 7.944 | 7.944 | 7.885 | 7.915 | 304 | -0.03(-0.37%) |
Oct 27, 2004 | 7.895 | 8.446 | 7.865 | 7.944 | 3,047 | -0.23(-2.77%) |
Oct 26, 2004 | 7.885 | 8.358 | 7.875 | 8.171 | 4,571 | -0.11(-1.31%) |
Oct 25, 2004 | 8.269 | 8.663 | 8.269 | 8.279 | 2,437 | +0.29(+3.57%) |
Oct 22, 2004 | 8.121 | 8.121 | 7.925 | 7.993 | 406 | -0.13(-1.58%) |
Oct 21, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 203 | -0.22(-2.60%) |
Oct 20, 2004 | 8.269 | 8.653 | 7.993 | 8.338 | 1,828 | -0.32(-3.64%) |
Oct 19, 2004 | 8.653 | 8.653 | 8.653 | 8.653 | 101 | -0.07(-0.79%) |
Oct 18, 2004 | 8.702 | 8.722 | 8.702 | 8.722 | 203 | +0.50(+6.11%) |
Oct 15, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 8.171 | 8.368 | 8.171 | 8.220 | 1,930 | -0.01(-0.12%) |
Oct 13, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 609 | -0.52(-5.96%) |
Oct 12, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 8.171 | 8.751 | 8.171 | 8.751 | 1,930 | +0.24(+2.77%) |
Oct 06, 2004 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 8.505 | 8.515 | 8.496 | 8.515 | 3,758 | +0.23(+2.73%) |
Oct 01, 2004 | 8.368 | 8.368 | 8.289 | 8.289 | 304 | -0.22(-2.55%) |
Sep 30, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 406 | +0.14(+1.65%) |
Sep 28, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 101 | +0.17(+2.04%) |
Sep 24, 2004 | 8.171 | 8.200 | 8.171 | 8.200 | 5,079 | +0.02(+0.24%) |
Sep 23, 2004 | 8.181 | 8.181 | 8.181 | 8.181 | 812 | -0.19(-2.24%) |
Sep 22, 2004 | 8.003 | 8.368 | 8.003 | 8.368 | 5,891 | -0.14(-1.62%) |
Sep 21, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 8.023 | 8.515 | 7.781 | 8.505 | 4,875 | +0.14(+1.65%) |
Sep 16, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 2,031 | +0.01(+0.12%) |
Sep 14, 2004 | 8.062 | 8.368 | 8.062 | 8.358 | 5,180 | -0.01(-0.12%) |
Sep 13, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 1,218 | +0.08(+0.95%) |
Sep 10, 2004 | 8.289 | 8.289 | 8.289 | 8.289 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.289 | 8.289 | 8.289 | 8.289 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.348 | 8.368 | 8.289 | 8.289 | 1,814 | +0.24(+2.93%) |
Sep 07, 2004 | 8.023 | 8.053 | 8.023 | 8.053 | 1,422 | +0.03(+0.37%) |
Sep 03, 2004 | 8.023 | 8.023 | 8.023 | 8.023 | 101 | -0.34(-4.12%) |
Sep 02, 2004 | 8.034 | 8.368 | 8.033 | 8.368 | 3,555 | +0.00(+0.00%) |
Sep 01, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 7.965 | 8.368 | 7.965 | 8.368 | 5,282 | +0.32(+3.91%) |
Aug 30, 2004 | 8.053 | 8.053 | 8.053 | 8.053 | 101 | -0.26(-3.08%) |
Aug 27, 2004 | 7.462 | 8.308 | 7.403 | 8.308 | 9,548 | -0.04(-0.46%) |
Aug 26, 2004 | 8.347 | 8.347 | 8.347 | 8.347 | 101 | +0.03(+0.34%) |
Aug 25, 2004 | 8.062 | 8.318 | 8.043 | 8.318 | 1,625 | +0.33(+4.19%) |
Aug 24, 2004 | 7.885 | 7.984 | 7.875 | 7.984 | 2,742 | +0.06(+0.75%) |
Aug 23, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 8.308 | 8.357 | 7.925 | 7.925 | 3,453 | -0.01(-0.14%) |
Aug 19, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 203 | -0.33(-4.04%) |
Aug 16, 2004 | 7.728 | 8.269 | 7.718 | 8.269 | 4,774 | +0.05(+0.60%) |
Aug 13, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 3,047 | +0.32(+4.11%) |
Aug 11, 2004 | 7.895 | 7.895 | 7.895 | 7.895 | 101 | -0.23(-2.79%) |
Aug 10, 2004 | 8.102 | 8.121 | 8.102 | 8.121 | 4,571 | +0.06(+0.73%) |
Aug 09, 2004 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 7.993 | 8.121 | 7.915 | 8.062 | 5,180 | +0.19(+2.38%) |
Aug 05, 2004 | 7.874 | 8.062 | 7.856 | 7.875 | 3,656 | -0.23(-2.79%) |
Aug 04, 2004 | 7.974 | 8.102 | 7.944 | 8.102 | 3,758 | +0.22(+2.75%) |
Aug 03, 2004 | 7.875 | 8.112 | 7.875 | 7.885 | 3,766 | +0.00(+0.00%) |
Aug 02, 2004 | 7.747 | 8.368 | 7.688 | 7.885 | 6,399 | -0.03(-0.37%) |
Jul 30, 2004 | 7.915 | 7.915 | 7.915 | 7.915 | 1,015 | -0.18(-2.19%) |
Jul 29, 2004 | 8.092 | 8.092 | 8.092 | 8.092 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 7.688 | 8.171 | 7.688 | 8.092 | 3,961 | +0.22(+2.75%) |
Jul 27, 2004 | 7.886 | 7.936 | 7.875 | 7.875 | 3,149 | -0.25(-3.03%) |
Jul 26, 2004 | 7.708 | 8.259 | 7.708 | 8.121 | 2,641 | -0.01(-0.12%) |
Jul 23, 2004 | 8.259 | 8.269 | 7.718 | 8.131 | 7,110 | +0.22(+2.74%) |
Jul 22, 2004 | 7.915 | 7.915 | 7.915 | 7.915 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 7.797 | 7.915 | 7.797 | 7.915 | 507 | -0.31(-3.71%) |
Jul 20, 2004 | 7.895 | 8.259 | 7.787 | 8.220 | 3,149 | +0.00(+0.00%) |
Jul 19, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 1,828 | +0.05(+0.60%) |
Jul 16, 2004 | 8.171 | 8.171 | 8.171 | 8.171 | 2,641 | +0.00(+0.00%) |
Jul 15, 2004 | 8.121 | 8.171 | 8.092 | 8.171 | 1,422 | +0.12(+1.47%) |
Jul 14, 2004 | 8.259 | 8.259 | 8.043 | 8.053 | 812 | -0.12(-1.46%) |
Jul 13, 2004 | 8.172 | 8.172 | 8.172 | 8.172 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 8.172 | 8.172 | 8.172 | 8.172 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.172 | 8.172 | 8.172 | 8.172 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 7.629 | 8.220 | 7.629 | 8.172 | 9,447 | +0.23(+2.86%) |
Jul 07, 2004 | 7.944 | 7.944 | 7.944 | 7.944 | 1,015 | -0.18(-2.18%) |
Jul 06, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 7.629 | 8.121 | 7.629 | 8.121 | 3,758 | -0.15(-1.79%) |
Jun 30, 2004 | 8.072 | 8.279 | 8.072 | 8.269 | 13,713 | +0.19(+2.31%) |
Jun 29, 2004 | 7.895 | 8.082 | 7.649 | 8.082 | 7,212 | -0.05(-0.61%) |
Jun 28, 2004 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 7.836 | 8.131 | 7.836 | 8.131 | 1,218 | +0.15(+1.85%) |
Jun 24, 2004 | 7.984 | 7.984 | 7.984 | 7.984 | 101 | -0.29(-3.45%) |
Jun 23, 2004 | 8.062 | 8.358 | 7.925 | 8.269 | 19,503 | +0.60(+7.83%) |
Jun 22, 2004 | 7.669 | 7.669 | 7.669 | 7.669 | 507 | -0.45(-5.58%) |
Jun 21, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 2,837 | +0.00(+0.00%) |
Jun 18, 2004 | 8.112 | 8.121 | 7.649 | 8.121 | 2,742 | +0.23(+2.87%) |
Jun 17, 2004 | 8.112 | 8.112 | 7.777 | 7.895 | 2,437 | -0.14(-1.72%) |
Jun 16, 2004 | 7.777 | 8.033 | 7.777 | 8.033 | 10,970 | +0.26(+3.29%) |
Jun 15, 2004 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 7.865 | 7.865 | 7.777 | 7.777 | 203 | +0.15(+1.94%) |
Jun 10, 2004 | 7.629 | 7.629 | 7.629 | 7.629 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.112 | 8.112 | 7.629 | 7.629 | 3,860 | -0.33(-4.20%) |
Jun 08, 2004 | 7.600 | 7.964 | 7.580 | 7.964 | 2,641 | +0.09(+1.12%) |
Jun 07, 2004 | 7.560 | 7.974 | 7.560 | 7.875 | 8,837 | +0.34(+4.58%) |
Jun 04, 2004 | 7.334 | 7.580 | 7.334 | 7.531 | 6,196 | +0.18(+2.41%) |
Jun 03, 2004 | 7.344 | 7.354 | 7.344 | 7.354 | 1,726 | +0.26(+3.74%) |
Jun 02, 2004 | 7.452 | 7.452 | 6.960 | 7.089 | 2,031 | -0.37(-5.00%) |
Jun 01, 2004 | 7.383 | 7.462 | 7.383 | 7.462 | 8,634 | +0.08(+1.07%) |
May 28, 2004 | 7.482 | 7.580 | 7.373 | 7.383 | 10,463 | -0.30(-3.85%) |
May 27, 2004 | 7.669 | 7.678 | 7.669 | 7.678 | 507 | +0.03(+0.39%) |
May 26, 2004 | 7.856 | 7.875 | 7.639 | 7.649 | 3,149 | -0.14(-1.77%) |
May 25, 2004 | 7.777 | 7.856 | 7.767 | 7.787 | 2,437 | -0.08(-1.00%) |
May 24, 2004 | 7.865 | 7.865 | 7.865 | 7.865 | 2,031 | -0.01(-0.13%) |
May 21, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 20, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 19, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 18, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 17, 2004 | 7.875 | 7.895 | 7.875 | 7.875 | 1,523 | +0.11(+1.39%) |
May 14, 2004 | 7.767 | 7.846 | 7.718 | 7.767 | 1,117 | -0.08(-1.00%) |
May 13, 2004 | 7.846 | 7.846 | 7.846 | 7.846 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.383 | 7.846 | 7.383 | 7.846 | 1,015 | +0.46(+6.27%) |
May 11, 2004 | 7.334 | 7.383 | 7.334 | 7.383 | 125,962 | -0.59(-7.41%) |
May 10, 2004 | 7.521 | 7.974 | 7.423 | 7.974 | 1,422 | +0.65(+8.87%) |
May 07, 2004 | 7.512 | 7.560 | 7.295 | 7.324 | 3,555 | -0.22(-2.87%) |
May 06, 2004 | 7.512 | 7.541 | 7.512 | 7.541 | 304 | -0.32(-4.01%) |
May 05, 2004 | 7.856 | 7.856 | 7.856 | 7.856 | 0 | +0.00(+0.00%) |
May 04, 2004 | 7.678 | 7.856 | 7.678 | 7.856 | 609 | +0.18(+2.31%) |
May 03, 2004 | 7.875 | 7.875 | 7.678 | 7.678 | 5,993 | -0.27(-3.35%) |
Apr 30, 2004 | 7.718 | 7.944 | 7.718 | 7.944 | 203 | +0.22(+2.80%) |
Apr 29, 2004 | 7.482 | 7.964 | 7.482 | 7.728 | 9,853 | -0.05(-0.63%) |
Apr 28, 2004 | 7.806 | 7.816 | 7.669 | 7.777 | 13,002 | +0.32(+4.36%) |
Apr 27, 2004 | 7.934 | 7.944 | 7.452 | 7.452 | 406 | -0.02(-0.26%) |
Apr 26, 2004 | 7.954 | 7.954 | 7.472 | 7.472 | 304 | -0.02(-0.26%) |
Apr 23, 2004 | 7.856 | 7.856 | 7.432 | 7.491 | 102,700 | +0.06(+0.79%) |
Apr 22, 2004 | 7.678 | 7.678 | 7.432 | 7.432 | 1,523 | -0.46(-5.86%) |
Apr 21, 2004 | 7.875 | 7.895 | 7.698 | 7.895 | 5,079 | +0.01(+0.12%) |
Apr 20, 2004 | 7.826 | 7.885 | 7.826 | 7.885 | 1,218 | +0.00(+0.00%) |
Apr 19, 2004 | 7.885 | 7.885 | 7.885 | 7.885 | 609 | +0.00(+0.00%) |
Apr 16, 2004 | 7.875 | 7.885 | 7.875 | 7.885 | 2,437 | +0.19(+2.43%) |
Apr 15, 2004 | 7.698 | 7.698 | 7.698 | 7.698 | 812 | -0.18(-2.25%) |
Apr 14, 2004 | 7.915 | 7.915 | 7.875 | 7.875 | 1,117 | -0.04(-0.51%) |
Apr 13, 2004 | 7.787 | 7.916 | 7.787 | 7.916 | 1,523 | +0.14(+1.78%) |
Apr 12, 2004 | 7.777 | 7.925 | 7.777 | 7.777 | 914 | -0.20(-2.47%) |
Apr 08, 2004 | 7.875 | 7.974 | 7.875 | 7.974 | 812 | -0.10(-1.22%) |
Apr 07, 2004 | 8.072 | 8.072 | 8.072 | 8.072 | 711 | +0.15(+1.86%) |
Apr 06, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 1,015 | +0.05(+0.62%) |
Apr 05, 2004 | 7.698 | 7.875 | 7.678 | 7.875 | 1,625 | +0.15(+1.91%) |
Apr 02, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 711 | -0.03(-0.38%) |