Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.611 | 9.645 | 9.611 | 9.617 | 16,460 | +0.02(+0.25%) |
Jun 29, 2005 | 9.594 | 9.611 | 9.577 | 9.594 | 34,685 | -0.14(-1.40%) |
Jun 28, 2005 | 9.626 | 9.764 | 9.626 | 9.730 | 10,582 | +0.07(+0.72%) |
Jun 27, 2005 | 9.696 | 9.721 | 9.612 | 9.660 | 27,630 | -0.09(-0.87%) |
Jun 24, 2005 | 9.764 | 9.764 | 9.701 | 9.745 | 24,103 | -0.10(-1.02%) |
Jun 23, 2005 | 9.832 | 9.847 | 9.798 | 9.845 | 14,697 | -0.11(-1.06%) |
Jun 22, 2005 | 9.934 | 10.00 | 9.917 | 9.951 | 43,503 | -0.13(-1.33%) |
Jun 21, 2005 | 10.00 | 10.09 | 10.00 | 10.09 | 27,042 | -0.04(-0.35%) |
Jun 20, 2005 | 10.10 | 10.12 | 10.10 | 10.12 | 17,636 | -0.01(-0.12%) |
Jun 17, 2005 | 10.11 | 10.19 | 10.11 | 10.13 | 12,345 | +0.02(+0.15%) |
Jun 16, 2005 | 10.04 | 10.12 | 10.04 | 10.12 | 21,164 | +0.24(+2.46%) |
Jun 15, 2005 | 9.866 | 9.874 | 9.849 | 9.874 | 17,636 | +0.01(+0.09%) |
Jun 14, 2005 | 9.866 | 9.866 | 9.856 | 9.866 | 14,109 | -0.03(-0.26%) |
Jun 13, 2005 | 9.874 | 9.891 | 9.874 | 9.891 | 6,466 | +0.01(+0.10%) |
Jun 10, 2005 | 9.934 | 9.934 | 9.866 | 9.881 | 12,345 | -0.11(-1.06%) |
Jun 09, 2005 | 9.993 | 9.995 | 9.985 | 9.987 | 14,109 | -0.05(-0.49%) |
Jun 08, 2005 | 10.04 | 10.09 | 10.04 | 10.04 | 23,515 | +0.09(+0.91%) |
Jun 07, 2005 | 9.934 | 10.00 | 9.917 | 9.946 | 24,103 | +0.03(+0.29%) |
Jun 06, 2005 | 9.781 | 9.951 | 9.781 | 9.917 | 43,503 | +0.17(+1.75%) |
Jun 03, 2005 | 9.696 | 9.781 | 9.696 | 9.747 | 45,267 | +0.07(+0.70%) |
Jun 02, 2005 | 9.560 | 9.679 | 9.560 | 9.679 | 29,394 | +0.19(+1.97%) |
Jun 01, 2005 | 9.441 | 9.492 | 9.441 | 9.492 | 25,279 | +0.03(+0.32%) |
May 31, 2005 | 9.468 | 9.485 | 9.451 | 9.461 | 15,873 | -0.18(-1.90%) |
May 27, 2005 | 9.628 | 9.672 | 9.612 | 9.645 | 28,218 | +0.00(+0.00%) |
May 26, 2005 | 9.628 | 9.682 | 9.628 | 9.645 | 19,400 | +0.03(+0.34%) |
May 25, 2005 | 9.560 | 9.617 | 9.560 | 9.612 | 22,927 | -0.01(-0.12%) |
May 24, 2005 | 9.662 | 9.679 | 9.624 | 9.624 | 8,818 | -0.11(-1.08%) |
May 23, 2005 | 9.679 | 9.781 | 9.679 | 9.730 | 17,048 | +0.26(+2.79%) |
May 20, 2005 | 9.483 | 9.500 | 9.461 | 9.466 | 196,943 | +0.01(+0.14%) |
May 19, 2005 | 9.372 | 9.500 | 9.372 | 9.452 | 27,042 | +0.15(+1.63%) |
May 18, 2005 | 9.129 | 9.301 | 9.129 | 9.301 | 20,576 | +0.22(+2.40%) |
May 17, 2005 | 8.981 | 9.116 | 8.981 | 9.083 | 17,636 | -0.03(-0.34%) |
May 16, 2005 | 9.034 | 9.158 | 9.034 | 9.114 | 22,339 | -0.02(-0.20%) |
May 13, 2005 | 9.128 | 9.190 | 9.128 | 9.133 | 12,345 | -0.15(-1.67%) |
May 12, 2005 | 9.389 | 9.424 | 9.287 | 9.287 | 19,988 | -0.09(-0.98%) |
May 11, 2005 | 9.389 | 9.407 | 9.372 | 9.379 | 46,443 | +0.15(+1.64%) |
May 10, 2005 | 9.168 | 9.243 | 9.168 | 9.228 | 34,685 | +0.20(+2.26%) |
May 09, 2005 | 8.981 | 9.066 | 8.981 | 9.024 | 31,158 | -0.11(-1.21%) |
May 06, 2005 | 9.151 | 9.151 | 9.134 | 9.134 | 18,812 | +0.10(+1.13%) |
May 05, 2005 | 9.015 | 9.092 | 9.015 | 9.032 | 17,048 | +0.05(+0.51%) |
May 04, 2005 | 8.964 | 8.988 | 8.939 | 8.986 | 42,328 | -0.17(-1.80%) |
May 03, 2005 | 9.083 | 9.185 | 9.083 | 9.151 | 41,740 | -0.11(-1.19%) |
May 02, 2005 | 9.253 | 9.262 | 9.196 | 9.262 | 14,697 | +0.08(+0.83%) |
Apr 29, 2005 | 9.185 | 9.201 | 9.160 | 9.185 | 21,751 | -0.01(-0.09%) |
Apr 28, 2005 | 9.257 | 9.257 | 9.194 | 9.194 | 17,048 | -0.04(-0.44%) |
Apr 27, 2005 | 9.185 | 9.235 | 9.185 | 9.235 | 18,812 | +0.05(+0.56%) |
Apr 26, 2005 | 9.185 | 9.202 | 9.177 | 9.184 | 33,509 | -0.19(-1.98%) |
Apr 25, 2005 | 9.352 | 9.369 | 9.331 | 9.369 | 31,158 | +0.06(+0.66%) |
Apr 22, 2005 | 9.321 | 9.372 | 9.306 | 9.308 | 50,558 | -0.08(-0.87%) |
Apr 21, 2005 | 9.267 | 9.389 | 9.267 | 9.389 | 10,582 | +0.00(+0.00%) |
Apr 20, 2005 | 9.355 | 9.424 | 9.355 | 9.389 | 35,273 | -0.03(-0.27%) |
Apr 19, 2005 | 9.355 | 9.415 | 9.355 | 9.415 | 40,564 | +0.09(+0.99%) |
Apr 18, 2005 | 9.299 | 9.325 | 9.218 | 9.323 | 58,789 | -0.11(-1.17%) |
Apr 15, 2005 | 9.451 | 9.451 | 9.434 | 9.434 | 1,763 | -0.19(-1.94%) |
Apr 14, 2005 | 9.696 | 9.706 | 9.619 | 9.621 | 55,261 | -0.18(-1.82%) |
Apr 13, 2005 | 9.806 | 9.832 | 9.798 | 9.799 | 28,806 | +0.05(+0.51%) |
Apr 12, 2005 | 9.764 | 9.772 | 9.750 | 9.750 | 27,042 | -0.05(-0.52%) |
Apr 11, 2005 | 9.696 | 9.815 | 9.696 | 9.801 | 41,152 | -0.13(-1.28%) |
Apr 08, 2005 | 9.900 | 9.951 | 9.900 | 9.929 | 33,509 | -0.05(-0.46%) |
Apr 07, 2005 | 9.942 | 9.975 | 9.934 | 9.975 | 15,873 | +0.06(+0.58%) |
Apr 06, 2005 | 9.925 | 9.951 | 9.917 | 9.917 | 31,746 | -0.04(-0.39%) |
Apr 05, 2005 | 9.832 | 9.956 | 9.832 | 9.956 | 30,570 | +0.14(+1.47%) |
Apr 04, 2005 | 9.788 | 9.811 | 9.788 | 9.811 | 30,570 | -0.03(-0.29%) |
Apr 01, 2005 | 9.908 | 9.920 | 9.840 | 9.840 | 36,449 | -0.12(-1.21%) |
Mar 31, 2005 | 9.951 | 9.961 | 9.900 | 9.961 | 44,679 | -0.16(-1.60%) |
Mar 30, 2005 | 10.08 | 10.16 | 10.08 | 10.12 | 41,152 | -0.10(-0.93%) |
Mar 29, 2005 | 10.19 | 10.28 | 10.19 | 10.22 | 32,921 | -0.06(-0.55%) |
Mar 28, 2005 | 10.32 | 10.35 | 10.25 | 10.27 | 189,300 | -0.05(-0.49%) |
Mar 24, 2005 | 10.26 | 10.33 | 10.26 | 10.32 | 19,400 | +0.01(+0.05%) |
Mar 23, 2005 | 10.29 | 10.34 | 10.27 | 10.32 | 18,224 | -0.22(-2.08%) |
Mar 22, 2005 | 10.63 | 10.71 | 10.53 | 10.54 | 42,916 | -0.09(-0.85%) |
Mar 21, 2005 | 10.54 | 10.63 | 10.54 | 10.63 | 26,455 | +0.07(+0.69%) |
Mar 18, 2005 | 10.46 | 10.58 | 10.46 | 10.56 | 52,322 | +0.00(+0.03%) |
Mar 17, 2005 | 10.50 | 10.57 | 10.50 | 10.55 | 118,753 | -0.14(-1.30%) |
Mar 16, 2005 | 10.65 | 10.72 | 10.65 | 10.69 | 9,994 | -0.02(-0.22%) |
Mar 15, 2005 | 10.63 | 10.77 | 10.63 | 10.72 | 47,031 | +0.10(+0.98%) |
Mar 14, 2005 | 10.60 | 10.65 | 10.60 | 10.61 | 27,042 | +0.05(+0.52%) |
Mar 11, 2005 | 10.41 | 10.56 | 10.41 | 10.56 | 119,341 | +0.03(+0.26%) |
Mar 10, 2005 | 10.47 | 10.53 | 10.47 | 10.53 | 59,964 | -0.06(-0.55%) |
Mar 09, 2005 | 10.58 | 10.62 | 10.55 | 10.59 | 24,103 | -0.06(-0.56%) |
Mar 08, 2005 | 10.53 | 10.65 | 10.53 | 10.65 | 21,164 | +0.16(+1.57%) |
Mar 07, 2005 | 10.41 | 10.50 | 10.41 | 10.48 | 22,339 | +0.18(+1.77%) |
Mar 04, 2005 | 10.15 | 10.34 | 10.15 | 10.30 | 27,630 | +0.07(+0.68%) |
Mar 03, 2005 | 10.17 | 10.29 | 10.17 | 10.23 | 41,152 | -0.02(-0.17%) |
Mar 02, 2005 | 10.24 | 10.31 | 10.24 | 10.25 | 22,339 | -0.15(-1.47%) |
Mar 01, 2005 | 10.37 | 10.43 | 10.37 | 10.40 | 34,685 | +0.08(+0.78%) |
Feb 28, 2005 | 10.27 | 10.42 | 10.27 | 10.32 | 35,273 | +0.17(+1.64%) |
Feb 25, 2005 | 10.04 | 10.19 | 10.04 | 10.15 | 15,873 | +0.03(+0.34%) |
Feb 24, 2005 | 10.07 | 10.12 | 10.07 | 10.12 | 8,818 | +0.13(+1.28%) |
Feb 23, 2005 | 9.968 | 9.993 | 9.968 | 9.993 | 5,878 | -0.25(-2.42%) |
Feb 22, 2005 | 10.08 | 10.29 | 10.08 | 10.24 | 29,394 | +0.16(+1.62%) |
Feb 18, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 4,703 | +0.14(+1.42%) |
Feb 17, 2005 | 9.951 | 9.951 | 9.937 | 9.937 | 1,175 | +0.17(+1.71%) |
Feb 16, 2005 | 9.772 | 9.772 | 9.771 | 9.771 | 4,703 | +0.02(+0.16%) |
Feb 15, 2005 | 9.764 | 9.764 | 9.718 | 9.755 | 280,423 | -0.15(-1.55%) |
Feb 14, 2005 | 9.890 | 9.942 | 9.890 | 9.908 | 10,582 | -0.09(-0.94%) |
Feb 11, 2005 | 9.883 | 10.00 | 9.883 | 10.00 | 5,291 | +0.17(+1.73%) |
Feb 10, 2005 | 9.832 | 9.832 | 9.806 | 9.832 | 2,939 | +0.04(+0.43%) |
Feb 09, 2005 | 9.784 | 9.847 | 9.784 | 9.789 | 8,230 | -0.14(-1.46%) |
Feb 08, 2005 | 9.832 | 9.953 | 9.832 | 9.934 | 13,521 | -0.08(-0.82%) |
Feb 07, 2005 | 10.04 | 10.09 | 9.971 | 10.02 | 12,345 | -0.02(-0.22%) |
Feb 04, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 1,175 | +0.05(+0.53%) |
Feb 03, 2005 | 9.985 | 9.985 | 9.985 | 9.985 | 587 | +0.20(+2.05%) |
Feb 02, 2005 | 9.798 | 9.798 | 9.784 | 9.784 | 5,291 | -0.06(-0.66%) |
Feb 01, 2005 | 9.815 | 9.849 | 9.815 | 9.849 | 4,703 | +0.07(+0.71%) |
Jan 31, 2005 | 9.781 | 9.781 | 9.747 | 9.779 | 24,103 | -0.15(-1.47%) |
Jan 28, 2005 | 9.932 | 9.932 | 9.903 | 9.925 | 2,939 | +0.01(+0.12%) |
Jan 27, 2005 | 9.867 | 9.932 | 9.867 | 9.913 | 12,345 | +0.26(+2.71%) |
Jan 26, 2005 | 9.631 | 9.651 | 9.621 | 9.651 | 9,994 | +0.07(+0.78%) |
Jan 25, 2005 | 9.556 | 9.577 | 9.551 | 9.577 | 3,527 | +0.05(+0.50%) |
Jan 24, 2005 | 9.594 | 9.594 | 9.527 | 9.529 | 27,042 | -0.05(-0.53%) |
Jan 21, 2005 | 9.573 | 9.582 | 9.568 | 9.580 | 19,988 | -0.10(-1.02%) |
Jan 20, 2005 | 9.602 | 9.679 | 9.585 | 9.679 | 8,818 | +0.03(+0.26%) |
Jan 19, 2005 | 9.713 | 9.713 | 9.609 | 9.653 | 17,636 | -0.20(-2.00%) |
Jan 18, 2005 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 9.849 | 9.900 | 9.849 | 9.850 | 17,636 | -0.07(-0.67%) |
Jan 13, 2005 | 9.900 | 9.925 | 9.900 | 9.917 | 2,939 | -0.02(-0.19%) |
Jan 12, 2005 | 9.849 | 9.936 | 9.849 | 9.936 | 4,703 | -0.14(-1.37%) |
Jan 11, 2005 | 10.05 | 10.12 | 10.05 | 10.07 | 7,642 | -0.03(-0.29%) |
Jan 10, 2005 | 10.08 | 10.10 | 10.08 | 10.10 | 8,818 | -0.05(-0.50%) |
Jan 07, 2005 | 10.15 | 10.17 | 10.15 | 10.15 | 8,230 | +0.10(+1.03%) |
Jan 06, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 1,763 | +0.04(+0.44%) |
Jan 05, 2005 | 9.951 | 10.02 | 9.951 | 10.01 | 11,757 | -0.23(-2.21%) |
Jan 04, 2005 | 10.29 | 10.29 | 10.21 | 10.23 | 61,140 | -0.27(-2.59%) |
Jan 03, 2005 | 10.51 | 10.53 | 10.50 | 10.50 | 19,988 | +0.11(+1.08%) |
Dec 31, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 10.36 | 10.39 | 10.31 | 10.39 | 121,105 | +0.07(+0.68%) |
Dec 29, 2004 | 10.34 | 10.34 | 10.32 | 10.32 | 2,939 | +0.08(+0.78%) |
Dec 28, 2004 | 10.26 | 10.27 | 10.24 | 10.24 | 18,224 | -0.01(-0.07%) |
Dec 27, 2004 | 10.15 | 10.27 | 10.15 | 10.25 | 10,582 | +0.11(+1.12%) |
Dec 23, 2004 | 10.13 | 10.14 | 10.13 | 10.13 | 3,527 | -0.17(-1.62%) |
Dec 22, 2004 | 10.29 | 10.32 | 10.28 | 10.30 | 9,406 | +0.02(+0.17%) |
Dec 21, 2004 | 10.35 | 10.35 | 10.28 | 10.28 | 22,339 | +0.04(+0.41%) |
Dec 20, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 2,939 | +0.01(+0.10%) |
Dec 17, 2004 | 10.25 | 10.25 | 10.21 | 10.23 | 14,697 | +0.03(+0.25%) |
Dec 16, 2004 | 10.21 | 10.25 | 10.21 | 10.21 | 15,285 | +0.18(+1.78%) |
Dec 15, 2004 | 9.968 | 10.03 | 9.968 | 10.03 | 4,115 | +0.16(+1.62%) |
Dec 14, 2004 | 9.857 | 9.869 | 9.857 | 9.867 | 8,230 | +0.01(+0.12%) |
Dec 13, 2004 | 9.832 | 9.856 | 9.815 | 9.856 | 11,169 | +0.04(+0.38%) |
Dec 10, 2004 | 9.798 | 9.818 | 9.760 | 9.818 | 12,933 | -0.10(-1.03%) |
Dec 09, 2004 | 9.915 | 9.920 | 9.881 | 9.920 | 5,878 | -0.05(-0.46%) |
Dec 08, 2004 | 9.934 | 9.966 | 9.924 | 9.966 | 21,164 | -0.53(-5.06%) |
Dec 07, 2004 | 10.51 | 10.53 | 10.50 | 10.50 | 9,994 | -0.11(-1.04%) |
Dec 06, 2004 | 10.56 | 10.63 | 10.56 | 10.61 | 24,691 | +0.11(+1.04%) |
Dec 03, 2004 | 10.49 | 10.50 | 10.49 | 10.50 | 7,054 | +0.14(+1.35%) |
Dec 02, 2004 | 10.37 | 10.38 | 10.35 | 10.36 | 9,406 | +0.02(+0.16%) |
Dec 01, 2004 | 10.34 | 10.34 | 10.34 | 10.34 | 1,175 | -0.25(-2.39%) |
Nov 30, 2004 | 10.55 | 10.60 | 10.55 | 10.60 | 5,291 | -0.19(-1.74%) |
Nov 29, 2004 | 10.75 | 10.78 | 10.74 | 10.78 | 3,527 | +0.10(+0.96%) |
Nov 26, 2004 | 10.68 | 10.68 | 10.68 | 10.68 | 2,351 | +0.00(+0.00%) |
Nov 24, 2004 | 10.63 | 10.68 | 10.63 | 10.68 | 6,466 | +0.19(+1.82%) |
Nov 23, 2004 | 10.48 | 10.49 | 10.43 | 10.49 | 9,994 | -0.01(-0.05%) |
Nov 22, 2004 | 10.45 | 10.50 | 10.45 | 10.50 | 61,140 | -0.03(-0.32%) |
Nov 19, 2004 | 10.51 | 10.53 | 10.51 | 10.53 | 4,115 | +0.00(+0.00%) |
Nov 18, 2004 | 10.48 | 10.53 | 10.48 | 10.53 | 4,115 | -0.04(-0.40%) |
Nov 17, 2004 | 10.60 | 10.60 | 10.53 | 10.57 | 4,703 | -0.02(-0.18%) |
Nov 16, 2004 | 10.55 | 10.59 | 10.54 | 10.59 | 22,339 | +0.17(+1.67%) |
Nov 15, 2004 | 10.43 | 10.43 | 10.41 | 10.42 | 11,169 | +0.18(+1.73%) |
Nov 12, 2004 | 10.28 | 10.28 | 10.24 | 10.24 | 1,763 | +0.09(+0.84%) |
Nov 11, 2004 | 10.17 | 10.17 | 10.15 | 10.15 | 5,878 | +0.05(+0.47%) |
Nov 10, 2004 | 10.10 | 10.11 | 10.10 | 10.11 | 1,763 | +0.17(+1.73%) |
Nov 09, 2004 | 9.936 | 9.936 | 9.936 | 9.936 | 587 | -0.01(-0.10%) |
Nov 08, 2004 | 9.985 | 9.985 | 9.944 | 9.946 | 68,783 | -0.18(-1.73%) |
Nov 05, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 2,351 | +0.03(+0.25%) |
Nov 04, 2004 | 10.04 | 10.10 | 10.04 | 10.10 | 2,939 | +0.20(+1.98%) |
Nov 03, 2004 | 9.866 | 9.900 | 9.866 | 9.900 | 7,054 | +0.14(+1.43%) |
Nov 02, 2004 | 9.711 | 9.760 | 9.711 | 9.760 | 10,582 | -0.01(-0.12%) |
Nov 01, 2004 | 9.789 | 9.789 | 9.772 | 9.772 | 3,527 | +0.14(+1.50%) |
Oct 29, 2004 | 9.638 | 9.638 | 9.628 | 9.628 | 1,763 | +0.16(+1.65%) |
Oct 28, 2004 | 9.486 | 9.486 | 9.464 | 9.471 | 12,345 | -0.10(-1.03%) |
Oct 27, 2004 | 9.575 | 9.623 | 9.570 | 9.570 | 38,212 | +0.16(+1.75%) |
Oct 26, 2004 | 9.407 | 9.407 | 9.378 | 9.405 | 8,818 | +0.01(+0.13%) |
Oct 25, 2004 | 9.383 | 9.393 | 9.364 | 9.393 | 12,345 | +0.01(+0.11%) |
Oct 22, 2004 | 9.383 | 9.383 | 9.383 | 9.383 | 1,763 | +0.04(+0.47%) |
Oct 21, 2004 | 9.338 | 9.372 | 9.321 | 9.338 | 11,757 | -0.13(-1.33%) |
Oct 20, 2004 | 9.279 | 9.464 | 9.279 | 9.464 | 81,716 | +0.34(+3.73%) |
Oct 19, 2004 | 9.126 | 9.163 | 9.100 | 9.124 | 51,146 | -0.00(-0.02%) |
Oct 18, 2004 | 9.126 | 9.126 | 9.126 | 9.126 | 3,527 | -0.01(-0.15%) |
Oct 15, 2004 | 9.139 | 9.139 | 9.139 | 9.139 | 5,878 | -0.06(-0.68%) |
Oct 14, 2004 | 9.202 | 9.202 | 9.202 | 9.202 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 9.202 | 9.202 | 9.194 | 9.202 | 9,406 | -0.11(-1.19%) |
Oct 12, 2004 | 9.304 | 9.313 | 9.304 | 9.313 | 1,763 | -0.08(-0.82%) |
Oct 11, 2004 | 9.338 | 9.389 | 9.338 | 9.389 | 21,751 | +0.10(+1.10%) |
Oct 08, 2004 | 9.287 | 9.287 | 9.287 | 9.287 | 1,763 | +0.00(+0.00%) |
Oct 07, 2004 | 9.243 | 9.304 | 9.231 | 9.287 | 32,921 | +0.15(+1.68%) |
Oct 06, 2004 | 9.119 | 9.134 | 9.015 | 9.134 | 120,517 | -0.18(-1.95%) |
Oct 05, 2004 | 9.270 | 9.338 | 9.270 | 9.316 | 48,794 | +0.07(+0.75%) |
Oct 04, 2004 | 9.185 | 9.269 | 9.185 | 9.247 | 75,250 | +0.04(+0.48%) |
Oct 01, 2004 | 9.201 | 9.202 | 9.201 | 9.202 | 152,851 | +0.00(+0.02%) |
Sep 30, 2004 | 9.202 | 9.202 | 9.165 | 9.201 | 4,703 | +0.07(+0.82%) |
Sep 29, 2004 | 9.126 | 9.126 | 9.126 | 9.126 | 1,175 | +0.07(+0.75%) |
Sep 28, 2004 | 9.015 | 9.058 | 9.015 | 9.058 | 2,351 | +0.11(+1.24%) |
Sep 27, 2004 | 9.032 | 9.032 | 8.947 | 8.947 | 4,703 | -0.09(-0.94%) |
Sep 24, 2004 | 9.015 | 9.032 | 9.015 | 9.032 | 1,763 | +0.17(+1.90%) |
Sep 23, 2004 | 8.862 | 8.888 | 8.850 | 8.864 | 8,230 | +0.00(+0.02%) |
Sep 22, 2004 | 8.930 | 8.930 | 8.862 | 8.862 | 11,169 | -0.10(-1.14%) |
Sep 21, 2004 | 9.017 | 9.017 | 8.964 | 8.964 | 2,351 | +0.13(+1.48%) |
Sep 20, 2004 | 8.905 | 8.905 | 8.834 | 8.834 | 5,878 | -0.07(-0.80%) |
Sep 17, 2004 | 8.879 | 8.905 | 8.879 | 8.905 | 2,351 | -0.04(-0.48%) |
Sep 16, 2004 | 8.964 | 8.964 | 8.947 | 8.947 | 1,763 | -0.06(-0.66%) |
Sep 15, 2004 | 9.049 | 9.051 | 9.007 | 9.007 | 7,054 | -0.11(-1.21%) |
Sep 14, 2004 | 9.083 | 9.117 | 9.083 | 9.117 | 1,763 | +0.14(+1.61%) |
Sep 13, 2004 | 8.947 | 8.973 | 8.947 | 8.973 | 4,703 | +0.09(+1.05%) |
Sep 10, 2004 | 8.879 | 8.879 | 8.879 | 8.879 | 587 | +0.10(+1.16%) |
Sep 09, 2004 | 8.777 | 8.777 | 8.777 | 8.777 | 1,175 | +0.22(+2.52%) |
Sep 08, 2004 | 8.549 | 8.561 | 8.549 | 8.561 | 1,175 | +0.01(+0.12%) |
Sep 07, 2004 | 8.624 | 8.624 | 8.548 | 8.551 | 19,988 | -0.06(-0.65%) |
Sep 03, 2004 | 8.633 | 8.633 | 8.607 | 8.607 | 1,175 | -0.03(-0.30%) |
Sep 02, 2004 | 8.607 | 8.633 | 8.607 | 8.633 | 244,562 | +0.04(+0.50%) |
Sep 01, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 1,175 | +0.00(+0.00%) |
Aug 31, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 1,175 | +0.00(+0.00%) |
Aug 30, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 587 | +0.01(+0.10%) |
Aug 27, 2004 | 8.599 | 8.599 | 8.582 | 8.582 | 10,582 | +0.09(+1.04%) |
Aug 26, 2004 | 8.493 | 8.493 | 8.493 | 8.493 | 587 | -0.02(-0.20%) |
Aug 25, 2004 | 8.510 | 8.510 | 8.510 | 8.510 | 2,351 | +0.00(+0.00%) |
Aug 24, 2004 | 8.505 | 8.510 | 8.505 | 8.510 | 1,175 | -0.12(-1.42%) |
Aug 23, 2004 | 8.718 | 8.718 | 8.633 | 8.633 | 16,460 | -0.04(-0.49%) |
Aug 20, 2004 | 8.675 | 8.675 | 8.675 | 8.675 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 8.743 | 8.743 | 8.675 | 8.675 | 18,224 | +0.02(+0.22%) |
Aug 18, 2004 | 8.656 | 8.656 | 8.656 | 8.656 | 1,175 | +0.16(+1.88%) |
Aug 17, 2004 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 8.496 | 8.496 | 8.496 | 8.496 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 8.496 | 8.496 | 8.496 | 8.496 | 1,175 | -0.08(-0.89%) |
Aug 12, 2004 | 8.590 | 8.590 | 8.573 | 8.573 | 1,763 | -0.20(-2.33%) |
Aug 11, 2004 | 8.801 | 8.801 | 8.777 | 8.777 | 4,115 | -0.09(-0.96%) |
Aug 10, 2004 | 8.845 | 8.862 | 8.845 | 8.862 | 1,175 | +0.03(+0.39%) |
Aug 09, 2004 | 8.794 | 8.828 | 8.794 | 8.828 | 4,115 | +0.17(+1.90%) |
Aug 06, 2004 | 8.653 | 8.672 | 8.653 | 8.663 | 7,642 | +0.04(+0.45%) |
Aug 05, 2004 | 8.624 | 8.624 | 8.624 | 8.624 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 8.624 | 8.624 | 8.624 | 8.624 | 587 | +0.10(+1.20%) |
Aug 03, 2004 | 8.522 | 8.522 | 8.522 | 8.522 | 587 | +0.01(+0.08%) |
Aug 02, 2004 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 8.498 | 8.515 | 8.498 | 8.515 | 1,175 | +0.01(+0.12%) |
Jul 29, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 587 | -0.32(-3.68%) |
Jul 28, 2004 | 8.828 | 8.830 | 8.828 | 8.830 | 7,054 | -0.02(-0.17%) |
Jul 27, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 587 | +0.00(+0.00%) |
Jul 23, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 8.845 | 8.845 | 8.845 | 8.845 | 587 | +0.04(+0.48%) |
Jul 21, 2004 | 8.803 | 8.803 | 8.803 | 8.803 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 8.803 | 8.803 | 8.803 | 8.803 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 8.803 | 8.803 | 8.803 | 8.803 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 8.803 | 8.803 | 8.803 | 8.803 | 5,291 | +0.02(+0.19%) |
Jul 15, 2004 | 8.786 | 8.786 | 8.786 | 8.786 | 1,175 | +0.04(+0.49%) |
Jul 14, 2004 | 8.777 | 8.777 | 8.743 | 8.743 | 8,818 | +0.14(+1.58%) |
Jul 13, 2004 | 8.607 | 8.607 | 8.607 | 8.607 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 8.607 | 8.607 | 8.607 | 8.607 | 1,175 | +0.14(+1.61%) |
Jul 09, 2004 | 8.471 | 8.471 | 8.471 | 8.471 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.471 | 8.471 | 8.471 | 8.471 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 8.471 | 8.471 | 8.471 | 8.471 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 8.471 | 8.471 | 8.471 | 8.471 | 587 | +0.34(+4.18%) |
Jul 02, 2004 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | +0.00(+0.00%) |