Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.065 | 7.098 | 7.065 | 7.098 | 1,082 | +0.11(+1.51%) |
May 27, 2005 | 6.993 | 6.993 | 6.993 | 6.993 | 3,248 | -0.22(-3.11%) |
May 26, 2005 | 7.217 | 7.217 | 7.217 | 7.217 | 0 | +0.00(+0.00%) |
May 25, 2005 | 7.287 | 7.287 | 7.217 | 7.217 | 7,218 | -0.02(-0.31%) |
May 24, 2005 | 7.320 | 7.320 | 7.240 | 7.240 | 8,301 | -0.07(-0.95%) |
May 23, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 0 | +0.00(+0.00%) |
May 20, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 0 | +0.00(+0.00%) |
May 19, 2005 | 7.309 | 7.309 | 7.309 | 7.309 | 1,443 | -0.01(-0.08%) |
May 17, 2005 | 7.314 | 7.314 | 7.287 | 7.314 | 9,023 | +0.06(+0.80%) |
May 16, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) |
May 13, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 0 | +0.00(+0.00%) |
May 12, 2005 | 7.256 | 7.256 | 7.256 | 7.256 | 1,804 | +0.00(+0.04%) |
May 11, 2005 | 7.184 | 7.253 | 7.184 | 7.253 | 1,443 | +0.07(+0.96%) |
May 10, 2005 | 7.204 | 7.256 | 7.184 | 7.184 | 5,053 | -0.02(-0.27%) |
May 09, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.159 | 7.204 | 7.159 | 7.204 | 14,076 | +0.04(+0.62%) |
May 05, 2005 | 7.181 | 7.181 | 7.159 | 7.159 | 4,692 | -0.09(-1.26%) |
May 04, 2005 | 7.234 | 7.251 | 7.234 | 7.251 | 2,165 | +0.02(+0.27%) |
May 03, 2005 | 7.195 | 7.231 | 7.195 | 7.231 | 3,248 | +0.03(+0.38%) |
May 02, 2005 | 7.195 | 7.204 | 7.195 | 7.204 | 10,466 | -0.01(-0.12%) |
Apr 29, 2005 | 7.209 | 7.212 | 7.209 | 7.212 | 3,970 | +0.01(+0.12%) |
Apr 28, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 721 | -0.01(-0.08%) |
Apr 27, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.148 | 7.209 | 7.148 | 7.209 | 2,526 | +0.06(+0.81%) |
Apr 22, 2005 | 7.162 | 7.162 | 7.151 | 7.151 | 3,609 | -0.01(-0.15%) |
Apr 21, 2005 | 7.159 | 7.162 | 7.151 | 7.162 | 10,106 | +0.01(+0.12%) |
Apr 20, 2005 | 7.154 | 7.154 | 7.154 | 7.154 | 2,887 | +0.01(+0.08%) |
Apr 19, 2005 | 7.179 | 7.179 | 7.134 | 7.148 | 3,970 | -0.06(-0.77%) |
Apr 18, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 360 | +0.02(+0.31%) |
Apr 15, 2005 | 7.190 | 7.190 | 7.181 | 7.181 | 3,970 | -0.00(-0.04%) |
Apr 14, 2005 | 7.184 | 7.184 | 7.184 | 7.184 | 2,526 | -0.02(-0.27%) |
Apr 13, 2005 | 7.181 | 7.209 | 7.181 | 7.204 | 4,331 | +0.00(+0.00%) |
Apr 12, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 7.204 | 7.204 | 7.204 | 7.204 | 3,609 | -0.07(-0.95%) |
Apr 08, 2005 | 7.273 | 7.273 | 7.273 | 7.273 | 721 | -0.03(-0.42%) |
Apr 07, 2005 | 7.303 | 7.303 | 7.303 | 7.303 | 721 | -0.01(-0.11%) |
Apr 06, 2005 | 7.245 | 7.312 | 7.245 | 7.312 | 3,970 | +0.13(+1.85%) |
Apr 05, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 6,857 | +0.00(+0.00%) |
Apr 01, 2005 | 7.179 | 7.179 | 7.179 | 7.179 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 7.173 | 7.179 | 7.173 | 7.179 | 7,579 | +0.03(+0.47%) |
Mar 30, 2005 | 7.143 | 7.145 | 7.143 | 7.145 | 2,165 | +0.01(+0.08%) |
Mar 29, 2005 | 7.198 | 7.198 | 7.115 | 7.140 | 20,933 | -0.06(-0.81%) |
Mar 28, 2005 | 7.201 | 7.201 | 7.198 | 7.198 | 721 | +0.01(+0.19%) |
Mar 24, 2005 | 7.184 | 7.184 | 7.115 | 7.184 | 2,165 | -0.07(-0.95%) |
Mar 23, 2005 | 7.204 | 7.253 | 7.187 | 7.253 | 7,579 | +0.04(+0.61%) |
Mar 22, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 7.209 | 7.209 | 7.209 | 7.209 | 2,165 | -0.01(-0.15%) |
Mar 18, 2005 | 7.220 | 7.220 | 7.220 | 7.220 | 3,609 | -0.07(-0.91%) |
Mar 17, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 721 | -0.02(-0.34%) |
Mar 15, 2005 | 7.326 | 7.326 | 7.312 | 7.312 | 3,970 | +0.05(+0.65%) |
Mar 14, 2005 | 7.265 | 7.312 | 7.265 | 7.265 | 11,549 | -0.04(-0.49%) |
Mar 11, 2005 | 7.328 | 7.328 | 7.301 | 7.301 | 2,887 | -0.10(-1.31%) |
Mar 10, 2005 | 7.411 | 7.411 | 7.398 | 7.398 | 3,609 | +0.00(+0.00%) |
Mar 09, 2005 | 7.328 | 7.398 | 7.328 | 7.398 | 4,331 | +0.00(+0.00%) |
Mar 08, 2005 | 7.334 | 7.398 | 7.314 | 7.398 | 7,940 | +0.04(+0.56%) |
Mar 07, 2005 | 7.356 | 7.356 | 7.356 | 7.356 | 3,609 | +0.06(+0.87%) |
Mar 04, 2005 | 7.292 | 7.292 | 7.292 | 7.292 | 1,804 | +0.00(+0.00%) |
Mar 03, 2005 | 7.292 | 7.292 | 7.292 | 7.292 | 7,218 | +0.01(+0.08%) |
Mar 02, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 2,887 | -0.06(-0.75%) |
Mar 01, 2005 | 7.342 | 7.342 | 7.342 | 7.342 | 5,413 | +0.00(+0.00%) |
Feb 28, 2005 | 7.342 | 7.342 | 7.342 | 7.342 | 4,331 | +0.00(+0.04%) |
Feb 25, 2005 | 7.339 | 7.339 | 7.339 | 7.339 | 1,082 | +0.00(+0.04%) |
Feb 24, 2005 | 7.317 | 7.337 | 7.317 | 7.337 | 7,579 | +0.02(+0.26%) |
Feb 23, 2005 | 7.234 | 7.317 | 7.234 | 7.317 | 6,135 | +0.04(+0.49%) |
Feb 22, 2005 | 7.220 | 7.320 | 7.215 | 7.281 | 20,933 | -0.01(-0.08%) |
Feb 18, 2005 | 7.301 | 7.328 | 7.226 | 7.287 | 23,099 | -0.01(-0.11%) |
Feb 17, 2005 | 7.301 | 7.301 | 7.292 | 7.295 | 3,970 | -0.03(-0.45%) |
Feb 16, 2005 | 7.328 | 7.328 | 7.328 | 7.328 | 5,053 | +0.03(+0.42%) |
Feb 15, 2005 | 7.231 | 7.306 | 7.231 | 7.298 | 6,857 | +0.04(+0.50%) |
Feb 14, 2005 | 7.270 | 7.270 | 7.262 | 7.262 | 10,827 | +0.00(+0.00%) |
Feb 11, 2005 | 7.265 | 7.273 | 7.262 | 7.262 | 3,248 | -0.01(-0.15%) |
Feb 10, 2005 | 7.287 | 7.287 | 7.273 | 7.273 | 14,437 | -0.06(-0.76%) |
Feb 09, 2005 | 7.328 | 7.328 | 7.328 | 7.328 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 7.281 | 7.334 | 7.281 | 7.328 | 9,384 | +0.04(+0.57%) |
Feb 07, 2005 | 7.287 | 7.287 | 7.287 | 7.287 | 360 | +0.01(+0.15%) |
Feb 04, 2005 | 7.276 | 7.276 | 7.276 | 7.276 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.276 | 7.276 | 7.276 | 7.276 | 1,082 | -0.01(-0.08%) |
Feb 02, 2005 | 7.281 | 7.281 | 7.273 | 7.281 | 3,609 | -0.05(-0.64%) |
Feb 01, 2005 | 7.276 | 7.328 | 7.276 | 7.328 | 9,384 | -0.01(-0.19%) |
Jan 31, 2005 | 7.281 | 7.342 | 7.281 | 7.342 | 3,609 | +0.01(+0.19%) |
Jan 28, 2005 | 7.328 | 7.328 | 7.328 | 7.328 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 7.328 | 7.328 | 7.328 | 7.328 | 1,082 | +0.03(+0.42%) |
Jan 26, 2005 | 7.298 | 7.298 | 7.298 | 7.298 | 3,609 | -0.00(-0.04%) |
Jan 25, 2005 | 7.301 | 7.301 | 7.301 | 7.301 | 721 | -0.07(-0.94%) |
Jan 24, 2005 | 7.342 | 7.370 | 7.342 | 7.370 | 7,940 | +0.07(+0.95%) |
Jan 21, 2005 | 7.301 | 7.301 | 7.301 | 7.301 | 1,804 | -0.07(-0.94%) |
Jan 20, 2005 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 7.284 | 7.370 | 7.284 | 7.370 | 4,331 | +0.05(+0.68%) |
Jan 18, 2005 | 7.320 | 7.320 | 7.320 | 7.320 | 2,887 | +0.05(+0.72%) |
Jan 14, 2005 | 7.301 | 7.328 | 7.262 | 7.267 | 27,791 | -0.05(-0.64%) |
Jan 13, 2005 | 7.314 | 7.314 | 7.314 | 7.314 | 721 | +0.00(+0.00%) |
Jan 12, 2005 | 7.290 | 7.314 | 7.281 | 7.314 | 12,271 | -0.02(-0.23%) |
Jan 11, 2005 | 7.317 | 7.331 | 7.317 | 7.331 | 1,082 | +0.02(+0.23%) |
Jan 10, 2005 | 7.339 | 7.339 | 7.287 | 7.314 | 11,188 | +0.00(+0.00%) |
Jan 07, 2005 | 7.314 | 7.342 | 7.314 | 7.314 | 6,496 | -0.03(-0.38%) |
Jan 06, 2005 | 7.314 | 7.411 | 7.314 | 7.342 | 8,662 | +0.01(+0.19%) |
Jan 05, 2005 | 7.237 | 7.350 | 7.237 | 7.328 | 19,490 | +0.07(+0.92%) |
Jan 04, 2005 | 7.276 | 7.276 | 7.259 | 7.262 | 1,443 | -0.02(-0.23%) |
Jan 03, 2005 | 7.276 | 7.278 | 7.276 | 7.278 | 4,331 | +0.00(+0.04%) |
Dec 31, 2004 | 7.284 | 7.284 | 7.276 | 7.276 | 1,443 | -0.01(-0.11%) |
Dec 30, 2004 | 7.273 | 7.284 | 7.273 | 7.284 | 3,248 | +0.03(+0.46%) |
Dec 29, 2004 | 7.256 | 7.256 | 7.251 | 7.251 | 1,443 | +0.01(+0.08%) |
Dec 28, 2004 | 7.265 | 7.265 | 7.245 | 7.245 | 2,887 | -0.02(-0.27%) |
Dec 27, 2004 | 7.265 | 7.265 | 7.265 | 7.265 | 721 | +0.00(+0.00%) |
Dec 23, 2004 | 7.284 | 7.284 | 7.237 | 7.265 | 8,301 | -0.02(-0.23%) |
Dec 22, 2004 | 7.267 | 7.281 | 7.240 | 7.281 | 22,738 | +0.00(+0.00%) |
Dec 21, 2004 | 7.262 | 7.281 | 7.259 | 7.281 | 5,774 | +0.02(+0.27%) |
Dec 20, 2004 | 7.262 | 7.262 | 7.253 | 7.262 | 2,165 | +0.01(+0.19%) |
Dec 17, 2004 | 7.265 | 7.265 | 7.248 | 7.248 | 5,413 | -0.01(-0.15%) |
Dec 16, 2004 | 7.262 | 7.262 | 7.259 | 7.259 | 6,135 | -0.02(-0.30%) |
Dec 15, 2004 | 7.306 | 7.306 | 7.273 | 7.281 | 3,248 | +0.04(+0.57%) |
Dec 14, 2004 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 7.234 | 7.262 | 7.234 | 7.240 | 3,970 | +0.02(+0.23%) |
Dec 10, 2004 | 7.284 | 7.284 | 7.209 | 7.223 | 7,940 | +0.01(+0.19%) |
Dec 09, 2004 | 7.234 | 7.234 | 7.209 | 7.209 | 7,579 | -0.02(-0.34%) |
Dec 08, 2004 | 7.237 | 7.237 | 7.234 | 7.234 | 1,082 | -0.04(-0.50%) |
Dec 07, 2004 | 7.259 | 7.284 | 7.220 | 7.270 | 11,910 | -0.05(-0.68%) |
Dec 06, 2004 | 7.320 | 7.320 | 7.320 | 7.320 | 1,804 | +0.06(+0.84%) |
Dec 03, 2004 | 7.262 | 7.262 | 7.259 | 7.259 | 6,496 | -0.01(-0.19%) |
Dec 02, 2004 | 7.314 | 7.331 | 7.231 | 7.273 | 6,496 | +0.01(+0.19%) |
Dec 01, 2004 | 7.220 | 7.259 | 7.220 | 7.259 | 6,857 | -0.02(-0.27%) |
Nov 30, 2004 | 7.278 | 7.278 | 7.278 | 7.278 | 1,082 | +0.04(+0.61%) |
Nov 29, 2004 | 7.234 | 7.234 | 7.234 | 7.234 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 7.301 | 7.301 | 7.234 | 7.234 | 11,188 | -0.23(-3.08%) |
Nov 24, 2004 | 7.464 | 7.464 | 7.464 | 7.464 | 1,082 | +0.01(+0.11%) |
Nov 23, 2004 | 7.508 | 7.508 | 7.456 | 7.456 | 9,023 | -0.04(-0.52%) |
Nov 22, 2004 | 7.481 | 7.495 | 7.481 | 7.495 | 4,331 | +0.08(+1.12%) |
Nov 19, 2004 | 7.411 | 7.411 | 7.411 | 7.411 | 3,609 | -0.00(-0.04%) |
Nov 18, 2004 | 7.483 | 7.483 | 7.414 | 7.414 | 1,804 | -0.07(-0.93%) |
Nov 17, 2004 | 7.486 | 7.486 | 7.483 | 7.483 | 6,135 | -0.05(-0.63%) |
Nov 16, 2004 | 7.398 | 7.533 | 7.398 | 7.531 | 4,331 | +0.11(+1.42%) |
Nov 15, 2004 | 7.425 | 7.425 | 7.425 | 7.425 | 360 | +0.04(+0.56%) |
Nov 12, 2004 | 7.519 | 7.522 | 7.384 | 7.384 | 5,774 | -0.07(-0.93%) |
Nov 11, 2004 | 7.456 | 7.456 | 7.453 | 7.453 | 3,970 | +0.03(+0.37%) |
Nov 10, 2004 | 7.423 | 7.425 | 7.423 | 7.425 | 2,165 | +0.03(+0.45%) |
Nov 09, 2004 | 7.359 | 7.392 | 7.323 | 7.392 | 6,135 | +0.04(+0.49%) |
Nov 08, 2004 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 7.467 | 7.481 | 7.356 | 7.356 | 6,857 | -0.04(-0.56%) |
Nov 04, 2004 | 7.403 | 7.403 | 7.398 | 7.398 | 5,053 | +0.00(+0.00%) |
Nov 03, 2004 | 7.425 | 7.425 | 7.398 | 7.398 | 3,970 | -0.04(-0.60%) |
Nov 02, 2004 | 7.398 | 7.442 | 7.398 | 7.442 | 1,443 | +0.03(+0.41%) |
Nov 01, 2004 | 7.442 | 7.442 | 7.411 | 7.411 | 3,970 | -0.01(-0.19%) |
Oct 29, 2004 | 7.367 | 7.425 | 7.367 | 7.425 | 14,076 | +0.11(+1.48%) |
Oct 28, 2004 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 7.350 | 7.350 | 7.317 | 7.317 | 2,887 | -0.05(-0.68%) |
Oct 26, 2004 | 7.342 | 7.367 | 7.342 | 7.367 | 3,609 | -0.02(-0.23%) |
Oct 25, 2004 | 7.356 | 7.392 | 7.356 | 7.384 | 5,774 | -0.01(-0.11%) |
Oct 22, 2004 | 7.384 | 7.392 | 7.384 | 7.392 | 6,135 | +0.07(+1.02%) |
Oct 21, 2004 | 7.470 | 7.522 | 7.317 | 7.317 | 20,212 | -0.15(-2.04%) |
Oct 20, 2004 | 7.470 | 7.470 | 7.470 | 7.470 | 3,609 | +0.01(+0.07%) |
Oct 19, 2004 | 7.453 | 7.467 | 7.453 | 7.464 | 9,745 | +0.04(+0.52%) |
Oct 18, 2004 | 7.356 | 7.425 | 7.356 | 7.425 | 7,218 | +0.03(+0.37%) |
Oct 15, 2004 | 7.398 | 7.398 | 7.395 | 7.398 | 3,248 | +0.06(+0.75%) |
Oct 14, 2004 | 7.406 | 7.406 | 7.342 | 7.342 | 12,271 | -0.13(-1.74%) |
Oct 13, 2004 | 7.411 | 7.561 | 7.411 | 7.472 | 11,549 | +0.09(+1.16%) |
Oct 12, 2004 | 7.411 | 7.411 | 7.373 | 7.386 | 11,910 | -0.04(-0.52%) |
Oct 11, 2004 | 7.370 | 7.425 | 7.370 | 7.425 | 10,466 | +0.10(+1.32%) |
Oct 08, 2004 | 7.342 | 7.342 | 7.328 | 7.328 | 4,331 | -0.03(-0.38%) |
Oct 07, 2004 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 7.312 | 7.356 | 7.312 | 7.356 | 14,076 | +0.10(+1.37%) |
Oct 04, 2004 | 7.259 | 7.259 | 7.181 | 7.256 | 15,880 | -0.03(-0.42%) |
Oct 01, 2004 | 7.301 | 7.301 | 7.287 | 7.287 | 3,970 | -0.06(-0.79%) |
Sep 30, 2004 | 7.384 | 7.392 | 7.342 | 7.345 | 25,265 | -0.04(-0.49%) |
Sep 29, 2004 | 7.342 | 7.381 | 7.342 | 7.381 | 19,851 | +0.07(+0.91%) |
Sep 28, 2004 | 7.259 | 7.314 | 7.259 | 7.314 | 4,331 | -0.01(-0.19%) |
Sep 27, 2004 | 7.370 | 7.370 | 7.328 | 7.328 | 5,053 | +0.00(+0.00%) |
Sep 24, 2004 | 7.314 | 7.342 | 7.314 | 7.328 | 7,218 | +0.01(+0.19%) |
Sep 23, 2004 | 7.245 | 7.314 | 7.245 | 7.314 | 5,413 | +0.03(+0.42%) |
Sep 22, 2004 | 7.242 | 7.353 | 7.215 | 7.284 | 23,099 | +0.08(+1.15%) |
Sep 21, 2004 | 7.168 | 7.201 | 7.168 | 7.201 | 3,970 | +0.05(+0.70%) |
Sep 20, 2004 | 7.134 | 7.151 | 7.134 | 7.151 | 1,443 | +0.02(+0.23%) |
Sep 17, 2004 | 7.148 | 7.148 | 7.134 | 7.134 | 3,609 | -0.03(-0.39%) |
Sep 16, 2004 | 7.162 | 7.162 | 7.162 | 7.162 | 1,804 | +0.00(+0.04%) |
Sep 15, 2004 | 7.159 | 7.159 | 7.159 | 7.159 | 1,443 | -0.05(-0.65%) |
Sep 14, 2004 | 7.259 | 7.259 | 7.206 | 7.206 | 5,774 | -0.01(-0.19%) |
Sep 13, 2004 | 7.220 | 7.220 | 7.220 | 7.220 | 1,443 | -0.02(-0.34%) |
Sep 10, 2004 | 7.245 | 7.245 | 7.245 | 7.245 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 7.267 | 7.301 | 7.245 | 7.245 | 12,632 | +0.04(+0.62%) |
Sep 08, 2004 | 7.201 | 7.201 | 7.201 | 7.201 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 7.201 | 7.201 | 7.201 | 7.201 | 721 | +0.07(+1.05%) |
Sep 03, 2004 | 7.148 | 7.148 | 7.109 | 7.126 | 6,135 | +0.00(+0.04%) |
Sep 02, 2004 | 7.137 | 7.137 | 7.098 | 7.123 | 8,662 | -0.02(-0.35%) |
Sep 01, 2004 | 7.148 | 7.148 | 7.148 | 7.148 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 7.190 | 7.190 | 7.148 | 7.148 | 15,519 | -0.02(-0.23%) |
Aug 30, 2004 | 7.217 | 7.217 | 7.165 | 7.165 | 16,963 | -0.01(-0.15%) |
Aug 27, 2004 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 7.162 | 7.217 | 7.162 | 7.176 | 10,827 | -0.01(-0.19%) |
Aug 23, 2004 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 7.104 | 7.190 | 7.104 | 7.190 | 3,970 | +0.08(+1.09%) |
Aug 18, 2004 | 7.093 | 7.112 | 7.082 | 7.112 | 5,053 | +0.01(+0.08%) |
Aug 17, 2004 | 7.093 | 7.107 | 7.093 | 7.107 | 2,526 | +0.01(+0.20%) |
Aug 16, 2004 | 7.093 | 7.093 | 7.093 | 7.093 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 7.093 | 7.093 | 7.093 | 7.093 | 360 | +0.03(+0.39%) |
Aug 12, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 7.068 | 7.068 | 7.062 | 7.065 | 7,940 | +0.00(+0.00%) |
Aug 09, 2004 | 7.093 | 7.093 | 7.065 | 7.065 | 5,774 | -0.03(-0.39%) |
Aug 06, 2004 | 7.096 | 7.096 | 7.093 | 7.093 | 3,609 | -0.02(-0.35%) |
Aug 05, 2004 | 7.118 | 7.118 | 7.118 | 7.118 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 7.118 | 7.118 | 7.118 | 7.118 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 7.118 | 7.118 | 7.118 | 7.118 | 721 | +0.05(+0.75%) |
Aug 02, 2004 | 7.065 | 7.065 | 7.065 | 7.065 | 1,804 | -0.02(-0.35%) |
Jul 30, 2004 | 7.090 | 7.090 | 7.090 | 7.090 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 7.068 | 7.090 | 7.068 | 7.090 | 4,692 | +0.03(+0.39%) |
Jul 28, 2004 | 7.062 | 7.062 | 7.062 | 7.062 | 1,082 | -0.04(-0.57%) |
Jul 27, 2004 | 7.073 | 7.132 | 7.062 | 7.102 | 10,466 | -0.00(-0.06%) |
Jul 26, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 3,609 | -0.07(-0.97%) |
Jul 23, 2004 | 7.107 | 7.176 | 7.107 | 7.176 | 2,526 | +0.08(+1.17%) |
Jul 22, 2004 | 7.093 | 7.093 | 7.093 | 7.093 | 721 | -0.06(-0.78%) |
Jul 21, 2004 | 7.148 | 7.148 | 7.148 | 7.148 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 7.076 | 7.148 | 7.076 | 7.148 | 5,413 | +0.07(+0.98%) |
Jul 19, 2004 | 7.079 | 7.079 | 7.079 | 7.079 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 7.079 | 7.079 | 7.079 | 7.079 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 7.120 | 7.120 | 7.079 | 7.079 | 3,609 | -0.07(-0.97%) |
Jul 14, 2004 | 7.120 | 7.148 | 7.120 | 7.148 | 721 | +0.06(+0.78%) |
Jul 13, 2004 | 7.120 | 7.120 | 7.093 | 7.093 | 3,609 | -0.07(-0.97%) |
Jul 12, 2004 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 7.134 | 7.162 | 7.134 | 7.162 | 1,804 | +0.00(+0.00%) |
Jul 07, 2004 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 7.162 | 7.162 | 7.162 | 7.162 | 1,443 | +0.06(+0.78%) |
Jul 02, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 2,887 | +0.00(+0.00%) |
Jun 25, 2004 | 7.071 | 7.176 | 7.071 | 7.107 | 3,248 | +0.01(+0.20%) |
Jun 24, 2004 | 7.093 | 7.093 | 7.093 | 7.093 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 7.107 | 7.107 | 7.093 | 7.093 | 2,887 | -0.01(-0.20%) |
Jun 22, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 5,413 | +0.00(+0.00%) |
Jun 21, 2004 | 7.107 | 7.107 | 7.107 | 7.107 | 2,165 | -0.01(-0.08%) |
Jun 18, 2004 | 7.112 | 7.112 | 7.112 | 7.112 | 3,248 | +0.00(+0.00%) |
Jun 17, 2004 | 7.109 | 7.112 | 7.109 | 7.112 | 3,248 | -0.01(-0.16%) |
Jun 16, 2004 | 7.123 | 7.123 | 7.123 | 7.123 | 1,443 | +0.00(+0.00%) |
Jun 15, 2004 | 7.123 | 7.123 | 7.123 | 7.123 | 1,443 | +0.00(+0.04%) |
Jun 14, 2004 | 7.176 | 7.176 | 7.120 | 7.120 | 5,413 | -0.06(-0.81%) |
Jun 10, 2004 | 7.109 | 7.179 | 7.109 | 7.179 | 6,496 | +0.07(+0.97%) |
Jun 09, 2004 | 7.109 | 7.109 | 7.109 | 7.109 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 7.109 | 7.109 | 7.109 | 7.109 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 7.109 | 7.109 | 7.109 | 7.109 | 3,609 | -0.02(-0.27%) |
Jun 04, 2004 | 7.134 | 7.134 | 7.129 | 7.129 | 1,082 | +0.01(+0.12%) |
Jun 03, 2004 | 7.079 | 7.120 | 7.079 | 7.120 | 4,692 | +0.03(+0.39%) |
Jun 02, 2004 | 7.065 | 7.093 | 7.037 | 7.093 | 6,135 | +0.08(+1.19%) |