Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 8.282 | 8.290 | 8.282 | 8.290 | 2,529 | +0.01(+0.10%) |
May 27, 2005 | 8.282 | 8.282 | 8.282 | 8.282 | 0 | +0.00(+0.00%) |
May 26, 2005 | 8.045 | 8.282 | 8.045 | 8.282 | 3,035 | +0.38(+4.75%) |
May 25, 2005 | 7.907 | 7.907 | 7.907 | 7.907 | 505 | +0.05(+0.60%) |
May 24, 2005 | 7.859 | 7.859 | 7.859 | 7.859 | 0 | +0.00(+0.00%) |
May 23, 2005 | 7.855 | 7.859 | 7.855 | 7.859 | 966 | -0.16(-2.02%) |
May 20, 2005 | 8.021 | 8.021 | 8.021 | 8.021 | 0 | +0.00(+0.00%) |
May 19, 2005 | 8.021 | 8.021 | 8.021 | 8.021 | 252 | +0.04(+0.50%) |
May 17, 2005 | 7.982 | 7.982 | 7.982 | 7.982 | 252 | +0.00(+0.00%) |
May 16, 2005 | 7.982 | 7.982 | 7.982 | 7.982 | 505 | -0.05(-0.64%) |
May 13, 2005 | 8.282 | 8.282 | 7.907 | 8.033 | 25,006 | +0.20(+2.57%) |
May 12, 2005 | 7.832 | 7.832 | 7.832 | 7.832 | 0 | +0.00(+0.00%) |
May 11, 2005 | 7.832 | 7.832 | 7.832 | 7.832 | 4,176 | +0.11(+1.39%) |
May 10, 2005 | 7.724 | 7.724 | 7.724 | 7.724 | 0 | +0.00(+0.00%) |
May 09, 2005 | 7.724 | 7.724 | 7.724 | 7.724 | 0 | +0.00(+0.00%) |
May 06, 2005 | 7.709 | 7.724 | 7.709 | 7.724 | 3,541 | +0.02(+0.19%) |
May 05, 2005 | 7.709 | 7.709 | 7.709 | 7.709 | 0 | +0.00(+0.00%) |
May 04, 2005 | 7.511 | 7.709 | 7.511 | 7.709 | 2,529 | +0.01(+0.10%) |
May 03, 2005 | 7.610 | 7.701 | 7.511 | 7.701 | 1,990 | +0.19(+2.53%) |
May 02, 2005 | 7.511 | 7.566 | 7.511 | 7.511 | 3,794 | -0.27(-3.46%) |
Apr 29, 2005 | 7.749 | 7.780 | 7.171 | 7.780 | 14,342 | +0.05(+0.67%) |
Apr 28, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 7.729 | 7.729 | 7.729 | 7.729 | 1,011 | -0.08(-1.01%) |
Apr 15, 2005 | 7.907 | 7.907 | 7.808 | 7.808 | 3,290 | -0.20(-2.47%) |
Apr 14, 2005 | 8.282 | 8.282 | 8.006 | 8.006 | 2,023 | -0.32(-3.80%) |
Apr 13, 2005 | 8.302 | 8.322 | 8.302 | 8.322 | 505 | +0.11(+1.40%) |
Apr 12, 2005 | 8.207 | 8.207 | 8.207 | 8.207 | 252 | +0.22(+2.77%) |
Apr 11, 2005 | 8.006 | 8.006 | 7.907 | 7.986 | 1,998 | -0.12(-1.46%) |
Apr 08, 2005 | 8.342 | 8.342 | 8.104 | 8.104 | 1,024 | -0.20(-2.38%) |
Apr 07, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 8.302 | 8.302 | 8.302 | 8.302 | 3,720 | -0.07(-0.87%) |
Mar 30, 2005 | 8.375 | 8.375 | 8.375 | 8.375 | 252 | -0.00(-0.02%) |
Mar 29, 2005 | 8.377 | 8.377 | 8.377 | 8.377 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 8.377 | 8.377 | 8.377 | 8.377 | 379 | -0.00(-0.05%) |
Mar 24, 2005 | 8.389 | 8.389 | 8.381 | 8.381 | 2,529 | +0.05(+0.57%) |
Mar 23, 2005 | 8.334 | 8.334 | 8.334 | 8.334 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.334 | 8.334 | 8.334 | 8.334 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.361 | 8.361 | 8.334 | 8.334 | 2,428 | -0.17(-1.99%) |
Mar 18, 2005 | 8.503 | 8.503 | 8.503 | 8.503 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 8.579 | 8.579 | 8.503 | 8.503 | 11,635 | +0.10(+1.22%) |
Mar 16, 2005 | 8.361 | 8.401 | 8.342 | 8.401 | 10,370 | -0.05(-0.61%) |
Mar 15, 2005 | 8.452 | 8.452 | 8.452 | 8.452 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 8.460 | 8.460 | 8.452 | 8.452 | 2,225 | -0.14(-1.67%) |
Mar 11, 2005 | 8.595 | 8.595 | 8.595 | 8.595 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 8.595 | 8.595 | 8.595 | 8.595 | 505 | +0.14(+1.60%) |
Mar 09, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 8.460 | 8.460 | 8.460 | 8.460 | 252 | -0.02(-0.28%) |
Mar 04, 2005 | 8.484 | 8.484 | 8.484 | 8.484 | 758 | +0.00(+0.00%) |
Mar 03, 2005 | 8.604 | 8.604 | 8.484 | 8.484 | 3,288 | -0.06(-0.74%) |
Mar 02, 2005 | 8.547 | 8.547 | 8.547 | 8.547 | 252 | -0.07(-0.78%) |
Mar 01, 2005 | 8.614 | 8.614 | 8.614 | 8.614 | 505 | +0.06(+0.69%) |
Feb 28, 2005 | 8.555 | 8.555 | 8.555 | 8.555 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 8.611 | 8.611 | 8.527 | 8.555 | 5,058 | +0.13(+1.50%) |
Feb 24, 2005 | 8.520 | 8.591 | 8.429 | 8.429 | 21,601 | -0.23(-2.60%) |
Feb 23, 2005 | 8.654 | 8.654 | 8.654 | 8.654 | 1,644 | +0.02(+0.18%) |
Feb 22, 2005 | 8.520 | 8.638 | 8.520 | 8.638 | 12,700 | -0.22(-2.46%) |
Feb 18, 2005 | 8.658 | 8.856 | 8.595 | 8.856 | 11,435 | +0.24(+2.75%) |
Feb 17, 2005 | 8.618 | 8.618 | 8.618 | 8.618 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 9.298 | 9.298 | 8.571 | 8.618 | 41,556 | -0.36(-4.01%) |
Feb 15, 2005 | 9.144 | 9.247 | 8.978 | 8.978 | 16,593 | -0.29(-3.11%) |
Feb 14, 2005 | 9.267 | 9.267 | 9.267 | 9.267 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 9.192 | 9.267 | 9.192 | 9.267 | 758 | -0.01(-0.13%) |
Feb 10, 2005 | 9.279 | 9.279 | 9.279 | 9.279 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 9.322 | 9.322 | 9.279 | 9.279 | 1,264 | -0.01(-0.13%) |
Feb 08, 2005 | 9.196 | 9.350 | 9.196 | 9.290 | 13,165 | +0.00(+0.00%) |
Feb 07, 2005 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 9.290 | 9.290 | 9.200 | 9.290 | 3,541 | -0.00(-0.04%) |
Jan 31, 2005 | 9.401 | 9.401 | 9.294 | 9.294 | 2,124 | -0.25(-2.61%) |
Jan 28, 2005 | 9.547 | 9.547 | 9.544 | 9.544 | 505 | -0.02(-0.25%) |
Jan 27, 2005 | 9.567 | 9.567 | 9.567 | 9.567 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 9.567 | 9.567 | 9.567 | 9.567 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 9.567 | 9.567 | 9.567 | 9.567 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 9.567 | 9.567 | 9.567 | 9.567 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 9.567 | 9.567 | 9.567 | 9.567 | 505 | +0.15(+1.55%) |
Jan 20, 2005 | 9.381 | 9.425 | 9.381 | 9.421 | 4,300 | -0.16(-1.69%) |
Jan 19, 2005 | 9.488 | 9.583 | 9.488 | 9.583 | 1,770 | +0.00(+0.00%) |
Jan 18, 2005 | 9.583 | 9.583 | 9.583 | 9.583 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 9.488 | 9.583 | 9.488 | 9.583 | 4,300 | +0.09(+0.96%) |
Jan 13, 2005 | 9.492 | 9.492 | 9.492 | 9.492 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 9.492 | 9.492 | 9.492 | 9.492 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 9.492 | 9.492 | 9.492 | 9.492 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 9.437 | 9.492 | 9.437 | 9.492 | 758 | +0.02(+0.25%) |
Jan 07, 2005 | 9.437 | 9.469 | 9.437 | 9.469 | 505 | -0.12(-1.23%) |
Jan 06, 2005 | 9.587 | 9.587 | 9.587 | 9.587 | 2,276 | -0.02(-0.16%) |
Jan 05, 2005 | 9.429 | 9.603 | 9.429 | 9.603 | 2,023 | -0.00(-0.04%) |
Jan 04, 2005 | 9.607 | 9.607 | 9.607 | 9.607 | 252 | -0.04(-0.37%) |
Jan 03, 2005 | 9.567 | 9.642 | 9.449 | 9.642 | 3,794 | +0.08(+0.79%) |
Dec 31, 2004 | 9.567 | 9.567 | 9.429 | 9.567 | 3,288 | +0.00(+0.00%) |
Dec 30, 2004 | 9.377 | 9.567 | 9.377 | 9.567 | 3,035 | +0.00(+0.00%) |
Dec 29, 2004 | 9.547 | 9.567 | 9.421 | 9.567 | 2,023 | +0.00(+0.00%) |
Dec 28, 2004 | 9.547 | 9.567 | 9.547 | 9.567 | 1,770 | +0.00(+0.00%) |
Dec 27, 2004 | 9.370 | 9.567 | 9.370 | 9.567 | 4,300 | +0.00(+0.00%) |
Dec 23, 2004 | 9.567 | 9.567 | 9.567 | 9.567 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 9.567 | 9.567 | 9.449 | 9.567 | 4,553 | +0.00(+0.00%) |
Dec 21, 2004 | 9.413 | 9.567 | 9.314 | 9.567 | 1,517 | +0.12(+1.26%) |
Dec 20, 2004 | 9.488 | 9.567 | 9.449 | 9.449 | 8,600 | -0.38(-3.86%) |
Dec 17, 2004 | 9.828 | 9.828 | 9.828 | 9.828 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 9.828 | 9.828 | 9.828 | 9.828 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 9.808 | 9.828 | 9.808 | 9.828 | 758 | +0.03(+0.32%) |
Dec 14, 2004 | 9.797 | 9.797 | 9.797 | 9.797 | 252 | +0.04(+0.36%) |
Dec 13, 2004 | 9.761 | 9.761 | 9.761 | 9.761 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 9.714 | 9.761 | 9.714 | 9.761 | 505 | +0.06(+0.65%) |
Dec 09, 2004 | 9.698 | 9.698 | 9.698 | 9.698 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 9.666 | 9.698 | 9.666 | 9.698 | 505 | +0.03(+0.33%) |
Dec 07, 2004 | 9.666 | 9.666 | 9.666 | 9.666 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 9.666 | 9.666 | 9.666 | 9.666 | 252 | +0.05(+0.49%) |
Dec 03, 2004 | 9.480 | 9.619 | 9.480 | 9.619 | 1,517 | +0.14(+1.50%) |
Dec 02, 2004 | 9.476 | 9.476 | 9.476 | 9.476 | 252 | +0.28(+3.10%) |
Dec 01, 2004 | 8.994 | 9.429 | 8.994 | 9.192 | 19,729 | +0.20(+2.24%) |
Nov 30, 2004 | 8.994 | 8.994 | 8.697 | 8.990 | 48,059 | +0.24(+2.71%) |
Nov 29, 2004 | 8.697 | 8.927 | 8.697 | 8.753 | 3,794 | -0.34(-3.70%) |
Nov 26, 2004 | 8.618 | 9.089 | 8.618 | 9.089 | 758 | +0.00(+0.00%) |
Nov 24, 2004 | 9.089 | 9.089 | 8.765 | 9.089 | 4,300 | -0.00(-0.04%) |
Nov 23, 2004 | 9.089 | 9.093 | 9.085 | 9.093 | 5,564 | +0.24(+2.72%) |
Nov 22, 2004 | 8.852 | 8.852 | 8.852 | 8.852 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 9.073 | 9.089 | 8.694 | 8.852 | 53,371 | +0.08(+0.95%) |
Nov 18, 2004 | 9.093 | 9.093 | 8.662 | 8.769 | 27,824 | -0.25(-2.72%) |
Nov 17, 2004 | 9.014 | 9.014 | 9.014 | 9.014 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 9.014 | 9.014 | 9.014 | 9.014 | 252 | +0.04(+0.40%) |
Nov 15, 2004 | 8.978 | 8.978 | 8.978 | 8.978 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 8.978 | 8.978 | 8.978 | 8.978 | 505 | +0.00(+0.00%) |
Nov 11, 2004 | 8.978 | 8.978 | 8.978 | 8.978 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 8.978 | 8.978 | 8.978 | 8.978 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 8.927 | 8.978 | 8.828 | 8.978 | 4,553 | +0.05(+0.58%) |
Nov 08, 2004 | 8.927 | 8.927 | 8.927 | 8.927 | 3,794 | +0.13(+1.53%) |
Nov 05, 2004 | 8.792 | 8.792 | 8.792 | 8.792 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 8.792 | 8.792 | 8.792 | 8.792 | 3,288 | -0.14(-1.55%) |
Nov 03, 2004 | 8.931 | 8.931 | 8.931 | 8.931 | 252 | +0.18(+2.03%) |
Nov 02, 2004 | 8.816 | 8.816 | 8.737 | 8.753 | 7,335 | -0.17(-1.95%) |
Nov 01, 2004 | 8.895 | 8.927 | 8.895 | 8.927 | 3,288 | +0.06(+0.68%) |
Oct 29, 2004 | 8.836 | 8.883 | 8.796 | 8.867 | 2,782 | +0.04(+0.44%) |
Oct 28, 2004 | 8.828 | 8.828 | 8.828 | 8.828 | 252 | +0.03(+0.36%) |
Oct 27, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 1,821 | +0.00(+0.00%) |
Oct 26, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 1,264 | +0.08(+0.86%) |
Oct 19, 2004 | 8.777 | 8.777 | 8.658 | 8.721 | 1,770 | -0.06(-0.63%) |
Oct 18, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 505 | +0.08(+0.91%) |
Oct 14, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 252 | +0.00(+0.00%) |
Oct 12, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 2,023 | +0.02(+0.18%) |
Oct 07, 2004 | 8.682 | 8.682 | 8.682 | 8.682 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 8.697 | 8.697 | 8.682 | 8.682 | 505 | -0.11(-1.30%) |
Oct 05, 2004 | 8.697 | 8.796 | 8.697 | 8.796 | 3,288 | -0.10(-1.11%) |
Oct 04, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 758 | +0.00(+0.00%) |
Sep 29, 2004 | 8.875 | 8.895 | 8.697 | 8.895 | 4,553 | +0.02(+0.22%) |
Sep 28, 2004 | 8.875 | 8.875 | 8.875 | 8.875 | 3,794 | +0.00(+0.00%) |
Sep 27, 2004 | 8.875 | 8.875 | 8.875 | 8.875 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 8.697 | 8.875 | 8.697 | 8.875 | 9,864 | +0.24(+2.75%) |
Sep 23, 2004 | 8.638 | 8.638 | 8.638 | 8.638 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.638 | 8.638 | 8.638 | 8.638 | 252 | -0.06(-0.68%) |
Sep 21, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 1,264 | -0.09(-1.08%) |
Sep 20, 2004 | 8.697 | 8.792 | 8.697 | 8.792 | 4,047 | +0.09(+1.09%) |
Sep 17, 2004 | 8.460 | 8.697 | 8.460 | 8.697 | 1,264 | +0.00(+0.00%) |
Sep 16, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 252 | +0.00(+0.00%) |
Sep 15, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.599 | 8.697 | 8.599 | 8.697 | 2,023 | +0.10(+1.15%) |
Sep 13, 2004 | 8.599 | 8.599 | 8.599 | 8.599 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 8.599 | 8.599 | 8.599 | 8.599 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.599 | 8.599 | 8.599 | 8.599 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.599 | 8.599 | 8.599 | 8.599 | 1,517 | +0.00(+0.00%) |
Sep 07, 2004 | 8.599 | 8.599 | 8.599 | 8.599 | 252 | +0.22(+2.59%) |
Sep 03, 2004 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 8.381 | 8.381 | 8.381 | 8.381 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 8.361 | 8.381 | 8.361 | 8.381 | 3,035 | +0.04(+0.47%) |
Aug 31, 2004 | 8.697 | 8.697 | 8.342 | 8.342 | 2,782 | -0.16(-1.86%) |
Aug 30, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 1,517 | -0.02(-0.23%) |
Aug 27, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 1,517 | +0.00(+0.00%) |
Aug 26, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 8.520 | 8.697 | 8.520 | 8.520 | 1,264 | +0.00(+0.00%) |
Aug 23, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 2,023 | -0.18(-2.05%) |
Aug 20, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 758 | +0.18(+2.09%) |
Aug 19, 2004 | 8.520 | 8.520 | 8.520 | 8.520 | 1,011 | -0.00(-0.05%) |
Aug 18, 2004 | 8.599 | 8.599 | 8.524 | 8.524 | 1,264 | -0.13(-1.46%) |
Aug 17, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 252 | -0.20(-2.23%) |
Aug 13, 2004 | 8.848 | 8.848 | 8.848 | 8.848 | 252 | +0.19(+2.19%) |
Aug 12, 2004 | 8.658 | 8.658 | 8.658 | 8.658 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 8.678 | 8.678 | 8.658 | 8.658 | 758 | -0.04(-0.45%) |
Aug 10, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 252 | -0.04(-0.45%) |
Aug 09, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 252 | +0.00(+0.00%) |
Aug 05, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 252 | -0.36(-3.91%) |
Jul 23, 2004 | 8.816 | 9.093 | 8.816 | 9.093 | 1,011 | -0.10(-1.08%) |
Jul 22, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 8.741 | 9.192 | 8.741 | 9.192 | 1,770 | +0.44(+5.01%) |
Jul 14, 2004 | 8.753 | 8.753 | 8.753 | 8.753 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 8.753 | 8.753 | 8.753 | 8.753 | 1,517 | -0.14(-1.60%) |
Jul 12, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 1,011 | -0.20(-2.17%) |
Jul 09, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.994 | 9.093 | 8.895 | 9.093 | 4,300 | +0.20(+2.22%) |
Jul 07, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 505 | -0.12(-1.32%) |
Jul 06, 2004 | 9.014 | 9.014 | 9.014 | 9.014 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.895 | 9.014 | 8.895 | 9.014 | 505 | +0.12(+1.38%) |
Jul 01, 2004 | 8.796 | 8.891 | 8.796 | 8.891 | 2,023 | +0.15(+1.76%) |
Jun 30, 2004 | 8.737 | 8.737 | 8.737 | 8.737 | 2,529 | -0.16(-1.78%) |
Jun 29, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 8.836 | 8.895 | 8.836 | 8.895 | 505 | -0.08(-0.84%) |
Jun 22, 2004 | 8.717 | 9.037 | 8.717 | 8.970 | 10,117 | +0.27(+3.14%) |
Jun 21, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.697 | 8.697 | 8.697 | 8.697 | 505 | +0.00(+0.00%) |
Jun 15, 2004 | 8.709 | 8.709 | 8.697 | 8.697 | 505 | -0.16(-1.79%) |
Jun 14, 2004 | 8.816 | 8.856 | 8.816 | 8.856 | 1,517 | -0.02(-0.18%) |
Jun 10, 2004 | 8.871 | 8.871 | 8.871 | 8.871 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.816 | 8.871 | 8.816 | 8.871 | 5,564 | +0.09(+1.08%) |
Jun 08, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 12,141 | -0.02(-0.22%) |
Jun 03, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 252 | +0.10(+1.18%) |