Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.900 | 10.03 | 9.900 | 10.03 | 1,626 | -0.14(-1.38%) |
Feb 25, 2005 | 10.02 | 10.17 | 10.00 | 10.17 | 5,600 | +0.16(+1.60%) |
Feb 24, 2005 | 10.05 | 10.09 | 9.900 | 10.01 | 2,000 | -0.08(-0.79%) |
Feb 23, 2005 | 10.09 | 10.10 | 10.03 | 10.09 | 3,800 | +0.09(+0.90%) |
Feb 22, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 360 | -0.06(-0.60%) |
Feb 18, 2005 | 10.03 | 10.09 | 10.02 | 10.06 | 3,600 | -0.04(-0.40%) |
Feb 17, 2005 | 10.07 | 10.11 | 10.07 | 10.10 | 5,250 | -0.19(-1.84%) |
Feb 16, 2005 | 9.990 | 10.29 | 9.960 | 10.29 | 4,500 | +0.39(+3.93%) |
Feb 15, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 7,600 | +0.00(+0.00%) |
Feb 11, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 500 | +0.00(+0.00%) |
Feb 10, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 9.990 | 9.990 | 9.900 | 9.900 | 2,600 | -0.08(-0.81%) |
Feb 08, 2005 | 9.900 | 9.981 | 9.900 | 9.981 | 900 | +0.03(+0.31%) |
Feb 07, 2005 | 9.850 | 9.950 | 9.840 | 9.950 | 1,100 | +0.05(+0.51%) |
Feb 04, 2005 | 9.900 | 9.910 | 9.900 | 9.900 | 2,186 | -0.01(-0.10%) |
Feb 03, 2005 | 9.890 | 9.920 | 9.850 | 9.910 | 7,300 | +0.00(+0.00%) |
Feb 02, 2005 | 9.950 | 10.12 | 9.800 | 9.910 | 9,084 | +0.01(+0.10%) |
Feb 01, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 1,500 | +0.00(+0.00%) |
Jan 31, 2005 | 10.00 | 10.00 | 9.600 | 9.900 | 2,301 | -0.11(-1.10%) |
Jan 28, 2005 | 10.00 | 10.01 | 9.850 | 10.01 | 2,373 | +0.01(+0.10%) |
Jan 27, 2005 | 10.00 | 10.00 | 9.990 | 10.00 | 1,700 | +0.00(+0.00%) |
Jan 26, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 5,002 | +0.01(+0.10%) |
Jan 25, 2005 | 10.19 | 10.19 | 9.990 | 9.990 | 6,939 | +0.04(+0.40%) |
Jan 24, 2005 | 10.19 | 10.19 | 9.890 | 9.950 | 3,128 | +0.15(+1.53%) |
Jan 21, 2005 | 9.980 | 9.980 | 9.630 | 9.800 | 5,600 | -0.05(-0.51%) |
Jan 20, 2005 | 9.750 | 9.900 | 9.100 | 9.850 | 25,100 | -0.11(-1.10%) |
Jan 19, 2005 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 9.880 | 10.00 | 9.880 | 9.960 | 1,500 | +0.06(+0.61%) |
Jan 14, 2005 | 9.810 | 9.900 | 9.810 | 9.900 | 400 | -0.12(-1.20%) |
Jan 13, 2005 | 10.11 | 10.12 | 10.02 | 10.02 | 16,700 | +0.02(+0.20%) |
Jan 12, 2005 | 9.980 | 10.00 | 9.980 | 10.00 | 1,107 | +0.14(+1.41%) |
Jan 11, 2005 | 9.990 | 9.990 | 9.861 | 9.861 | 500 | -0.25(-2.46%) |
Jan 10, 2005 | 9.820 | 10.11 | 9.820 | 10.11 | 2,550 | +0.29(+2.95%) |
Jan 07, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 10.04 | 10.04 | 9.820 | 9.820 | 1,385 | +0.00(+0.00%) |
Jan 05, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 500 | -0.30(-2.94%) |
Jan 04, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 175 | +0.23(+2.30%) |
Jan 03, 2005 | 9.800 | 9.980 | 9.800 | 9.890 | 15,015 | -0.01(-0.10%) |
Dec 31, 2004 | 9.800 | 9.900 | 9.800 | 9.900 | 9,400 | +0.00(+0.00%) |
Dec 30, 2004 | 9.990 | 9.990 | 9.850 | 9.900 | 3,700 | +0.06(+0.61%) |
Dec 29, 2004 | 10.75 | 10.75 | 9.830 | 9.840 | 8,400 | -0.01(-0.10%) |
Dec 28, 2004 | 10.00 | 10.15 | 9.810 | 9.850 | 7,400 | -0.14(-1.40%) |
Dec 27, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 10.00 | 10.00 | 9.780 | 9.990 | 26,300 | -0.11(-1.09%) |
Dec 22, 2004 | 10.09 | 10.13 | 9.890 | 10.10 | 4,200 | +0.20(+2.02%) |
Dec 21, 2004 | 9.650 | 10.00 | 9.650 | 9.900 | 1,800 | +0.05(+0.51%) |
Dec 20, 2004 | 9.879 | 9.879 | 9.850 | 9.850 | 3,100 | +0.08(+0.82%) |
Dec 17, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 9.920 | 9.930 | 9.770 | 9.770 | 1,200 | -0.15(-1.51%) |
Dec 15, 2004 | 9.771 | 9.950 | 9.771 | 9.920 | 400 | -0.07(-0.70%) |
Dec 14, 2004 | 9.920 | 9.990 | 9.920 | 9.990 | 1,200 | -0.11(-1.09%) |
Dec 13, 2004 | 9.890 | 10.10 | 9.880 | 10.10 | 9,400 | +0.25(+2.54%) |
Dec 10, 2004 | 9.850 | 10.00 | 9.850 | 9.850 | 1,300 | +0.00(+0.00%) |
Dec 09, 2004 | 9.971 | 9.980 | 9.800 | 9.850 | 2,000 | +0.00(+0.00%) |
Dec 08, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 1,400 | -0.14(-1.40%) |
Dec 07, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 3,100 | +0.20(+2.04%) |
Dec 03, 2004 | 9.830 | 9.830 | 9.790 | 9.790 | 3,200 | -0.26(-2.59%) |
Dec 02, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 9.700 | 10.05 | 9.700 | 10.05 | 23,100 | +0.30(+3.08%) |
Nov 30, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 1,600 | +0.00(+0.00%) |
Nov 29, 2004 | 9.750 | 9.750 | 9.740 | 9.750 | 2,400 | +0.05(+0.52%) |
Nov 26, 2004 | 9.740 | 9.740 | 9.700 | 9.700 | 1,500 | -0.05(-0.51%) |
Nov 24, 2004 | 9.740 | 9.750 | 9.711 | 9.750 | 10,400 | +0.00(+0.00%) |
Nov 23, 2004 | 9.700 | 9.750 | 9.610 | 9.750 | 42,300 | +0.00(+0.00%) |
Nov 22, 2004 | 9.750 | 9.790 | 9.700 | 9.750 | 39,300 | +0.01(+0.10%) |
Nov 19, 2004 | 9.750 | 9.910 | 9.610 | 9.740 | 66,200 | -0.01(-0.11%) |
Nov 18, 2004 | 9.751 | 9.751 | 9.751 | 9.751 | 100 | -0.15(-1.51%) |
Nov 17, 2004 | 9.900 | 9.980 | 9.900 | 9.900 | 5,500 | +0.00(+0.00%) |
Nov 16, 2004 | 9.900 | 9.990 | 9.750 | 9.900 | 9,500 | +0.13(+1.32%) |
Nov 15, 2004 | 9.771 | 9.771 | 9.771 | 9.771 | 100 | -0.28(-2.78%) |
Nov 12, 2004 | 9.860 | 10.05 | 9.860 | 10.05 | 5,000 | +0.05(+0.50%) |
Nov 11, 2004 | 9.970 | 10.00 | 9.970 | 10.00 | 2,600 | +0.25(+2.56%) |
Nov 10, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 1,000 | -0.30(-2.99%) |
Nov 09, 2004 | 9.801 | 10.05 | 9.801 | 10.05 | 1,100 | +0.35(+3.61%) |
Nov 08, 2004 | 9.860 | 10.06 | 9.400 | 9.700 | 4,300 | -0.43(-4.24%) |
Nov 05, 2004 | 10.01 | 10.13 | 9.770 | 10.13 | 6,800 | +0.03(+0.30%) |
Nov 04, 2004 | 10.10 | 10.14 | 10.01 | 10.10 | 6,700 | +0.06(+0.60%) |
Nov 03, 2004 | 10.14 | 10.14 | 9.811 | 10.04 | 3,600 | +0.15(+1.51%) |
Nov 02, 2004 | 10.04 | 10.04 | 9.800 | 9.891 | 3,100 | -0.03(-0.29%) |
Nov 01, 2004 | 9.720 | 10.08 | 9.720 | 9.920 | 5,400 | -0.16(-1.59%) |
Oct 29, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.23(+2.34%) |
Oct 28, 2004 | 9.410 | 9.850 | 9.400 | 9.850 | 21,800 | -0.03(-0.30%) |
Oct 27, 2004 | 9.750 | 9.880 | 9.700 | 9.880 | 5,100 | +0.07(+0.71%) |
Oct 26, 2004 | 9.700 | 9.850 | 9.700 | 9.810 | 11,100 | +0.04(+0.41%) |
Oct 25, 2004 | 9.800 | 9.800 | 9.770 | 9.770 | 2,100 | -0.20(-2.01%) |
Oct 22, 2004 | 9.800 | 9.970 | 9.720 | 9.970 | 4,900 | +0.17(+1.71%) |
Oct 21, 2004 | 9.802 | 9.802 | 9.802 | 9.802 | 300 | +0.00(+0.02%) |
Oct 20, 2004 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 9.800 | 9.800 | 9.800 | 9.800 | 1,100 | -0.01(-0.10%) |
Oct 18, 2004 | 9.990 | 9.990 | 9.810 | 9.810 | 800 | -0.02(-0.20%) |
Oct 15, 2004 | 9.810 | 9.830 | 9.810 | 9.830 | 200 | +0.05(+0.51%) |
Oct 14, 2004 | 9.900 | 9.940 | 9.510 | 9.780 | 3,100 | -0.29(-2.88%) |
Oct 13, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 | +0.00(+0.00%) |
Oct 11, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 9.801 | 10.07 | 9.801 | 10.07 | 600 | +0.27(+2.76%) |
Oct 05, 2004 | 10.01 | 10.01 | 9.800 | 9.800 | 7,700 | -0.20(-2.00%) |
Oct 04, 2004 | 10.09 | 10.09 | 9.810 | 10.00 | 6,600 | +0.15(+1.52%) |
Oct 01, 2004 | 9.860 | 10.05 | 9.850 | 9.850 | 5,000 | -0.15(-1.50%) |
Sep 30, 2004 | 9.821 | 10.00 | 9.821 | 10.00 | 1,100 | +0.15(+1.52%) |
Sep 29, 2004 | 9.800 | 9.850 | 9.500 | 9.850 | 6,200 | +0.05(+0.50%) |
Sep 28, 2004 | 9.800 | 9.801 | 9.800 | 9.801 | 400 | -0.06(-0.60%) |
Sep 27, 2004 | 9.900 | 9.900 | 9.860 | 9.860 | 200 | -0.19(-1.89%) |
Sep 24, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 9.960 | 10.09 | 9.960 | 10.05 | 500 | -0.04(-0.40%) |
Sep 22, 2004 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 9.800 | 10.10 | 9.800 | 10.09 | 4,100 | +0.19(+1.92%) |
Sep 20, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.10(-1.00%) |
Sep 17, 2004 | 9.900 | 10.00 | 9.900 | 10.00 | 1,100 | +0.00(+0.00%) |
Sep 16, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 | +0.11(+1.11%) |
Sep 15, 2004 | 9.890 | 9.890 | 9.890 | 9.890 | 500 | -0.00(-0.01%) |
Sep 14, 2004 | 9.950 | 9.950 | 9.891 | 9.891 | 500 | -0.15(-1.48%) |
Sep 13, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 300 | -0.05(-0.50%) |
Sep 10, 2004 | 9.910 | 10.09 | 9.900 | 10.09 | 1,400 | +0.00(+0.01%) |
Sep 09, 2004 | 10.00 | 10.09 | 9.750 | 10.09 | 1,300 | -0.01(-0.11%) |
Sep 08, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 300 | +0.01(+0.10%) |
Sep 07, 2004 | 9.900 | 10.09 | 9.900 | 10.09 | 3,500 | +0.18(+1.82%) |
Sep 03, 2004 | 9.990 | 9.990 | 9.910 | 9.910 | 300 | -0.18(-1.78%) |
Sep 02, 2004 | 9.990 | 10.09 | 9.990 | 10.09 | 5,200 | +0.29(+2.96%) |
Sep 01, 2004 | 10.09 | 10.09 | 9.550 | 9.800 | 500 | -0.14(-1.41%) |
Aug 31, 2004 | 9.990 | 9.990 | 9.810 | 9.940 | 1,300 | +0.14(+1.43%) |
Aug 30, 2004 | 10.00 | 10.00 | 9.800 | 9.800 | 2,000 | +0.00(+0.00%) |
Aug 27, 2004 | 9.810 | 9.810 | 9.800 | 9.800 | 200 | -0.48(-4.67%) |
Aug 26, 2004 | 9.800 | 10.28 | 9.690 | 10.28 | 2,000 | -0.02(-0.19%) |
Aug 25, 2004 | 9.990 | 10.41 | 9.800 | 10.30 | 4,200 | +0.29(+2.90%) |
Aug 24, 2004 | 10.13 | 10.39 | 9.800 | 10.01 | 7,300 | +0.17(+1.73%) |
Aug 23, 2004 | 10.01 | 10.24 | 9.800 | 9.840 | 1,950 | -0.32(-3.15%) |
Aug 20, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 10.10 | 10.22 | 10.10 | 10.16 | 1,900 | +0.10(+0.99%) |
Aug 18, 2004 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 10.06 | 10.06 | 10.06 | 10.06 | 100 | -0.05(-0.49%) |
Aug 16, 2004 | 10.15 | 10.15 | 9.760 | 10.11 | 6,400 | -0.04(-0.39%) |
Aug 13, 2004 | 9.850 | 10.24 | 9.850 | 10.15 | 5,000 | +0.00(+0.00%) |
Aug 12, 2004 | 10.01 | 10.15 | 9.510 | 10.15 | 3,100 | +0.00(+0.00%) |
Aug 11, 2004 | 10.01 | 10.15 | 10.01 | 10.15 | 2,400 | +0.01(+0.10%) |
Aug 10, 2004 | 10.01 | 10.14 | 9.860 | 10.14 | 2,800 | +0.14(+1.40%) |
Aug 09, 2004 | 10.01 | 10.01 | 9.700 | 10.00 | 2,650 | +0.23(+2.35%) |
Aug 06, 2004 | 10.01 | 10.01 | 9.250 | 9.770 | 16,400 | -0.24(-2.40%) |
Aug 05, 2004 | 10.00 | 10.17 | 10.00 | 10.01 | 13,400 | -0.15(-1.48%) |
Aug 04, 2004 | 10.00 | 10.16 | 10.00 | 10.16 | 4,700 | -0.10(-0.97%) |
Aug 03, 2004 | 10.26 | 10.26 | 10.26 | 10.26 | 600 | +0.07(+0.69%) |
Aug 02, 2004 | 9.950 | 10.19 | 9.900 | 10.19 | 8,400 | +0.04(+0.39%) |
Jul 30, 2004 | 10.02 | 10.15 | 9.600 | 10.15 | 11,500 | +0.14(+1.39%) |
Jul 29, 2004 | 10.38 | 10.38 | 10.01 | 10.01 | 500 | +0.01(+0.11%) |
Jul 28, 2004 | 10.58 | 10.59 | 10.00 | 10.00 | 5,800 | -0.22(-2.15%) |
Jul 27, 2004 | 10.60 | 10.60 | 10.20 | 10.22 | 7,100 | -0.23(-2.20%) |
Jul 26, 2004 | 10.41 | 10.45 | 10.41 | 10.45 | 900 | -0.15(-1.42%) |
Jul 23, 2004 | 10.35 | 10.60 | 10.35 | 10.60 | 3,300 | +0.00(+0.00%) |
Jul 22, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 200 | +0.16(+1.53%) |
Jul 21, 2004 | 10.59 | 10.64 | 10.44 | 10.44 | 5,500 | +0.04(+0.38%) |
Jul 20, 2004 | 10.41 | 10.59 | 10.17 | 10.40 | 5,800 | +0.00(+0.00%) |
Jul 19, 2004 | 10.16 | 10.40 | 9.990 | 10.40 | 5,100 | +0.30(+2.97%) |
Jul 16, 2004 | 10.00 | 10.10 | 9.850 | 10.10 | 1,500 | +0.02(+0.20%) |
Jul 15, 2004 | 10.08 | 10.30 | 10.08 | 10.08 | 1,500 | -0.31(-2.97%) |
Jul 14, 2004 | 10.01 | 10.39 | 10.01 | 10.39 | 500 | -0.01(-0.11%) |
Jul 13, 2004 | 10.50 | 10.50 | 10.00 | 10.40 | 5,800 | -0.20(-1.89%) |
Jul 12, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 10.05 | 10.60 | 10.05 | 10.60 | 6,400 | +0.36(+3.52%) |
Jul 08, 2004 | 10.38 | 10.72 | 10.24 | 10.24 | 6,000 | -0.29(-2.75%) |
Jul 07, 2004 | 10.31 | 10.75 | 10.31 | 10.53 | 13,200 | +0.23(+2.23%) |
Jul 06, 2004 | 10.30 | 10.50 | 10.30 | 10.30 | 2,800 | +0.09(+0.88%) |
Jul 02, 2004 | 10.50 | 10.50 | 10.06 | 10.21 | 2,200 | +0.20(+2.00%) |
Jul 01, 2004 | 10.62 | 10.62 | 10.00 | 10.01 | 5,800 | -0.19(-1.86%) |
Jun 30, 2004 | 10.39 | 10.39 | 10.20 | 10.20 | 2,400 | -0.15(-1.44%) |
Jun 29, 2004 | 10.44 | 10.56 | 10.00 | 10.35 | 8,200 | +0.02(+0.18%) |
Jun 28, 2004 | 9.600 | 10.50 | 9.600 | 10.33 | 8,800 | +0.83(+8.74%) |
Jun 25, 2004 | 9.170 | 9.540 | 9.170 | 9.500 | 1,600 | -0.05(-0.52%) |
Jun 24, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 400 | +0.00(+0.00%) |
Jun 22, 2004 | 9.350 | 9.550 | 9.340 | 9.550 | 3,300 | +0.38(+4.14%) |
Jun 21, 2004 | 9.280 | 9.280 | 9.170 | 9.170 | 4,600 | -0.13(-1.40%) |
Jun 18, 2004 | 9.420 | 9.420 | 9.171 | 9.300 | 5,200 | +0.01(+0.12%) |
Jun 17, 2004 | 9.420 | 9.420 | 9.289 | 9.289 | 600 | -0.05(-0.55%) |
Jun 16, 2004 | 9.261 | 9.420 | 9.210 | 9.340 | 900 | +0.08(+0.86%) |
Jun 15, 2004 | 9.260 | 9.260 | 9.260 | 9.260 | 1,000 | +0.00(+0.00%) |
Jun 14, 2004 | 9.440 | 9.440 | 9.260 | 9.260 | 1,100 | -0.23(-2.42%) |
Jun 10, 2004 | 9.250 | 9.490 | 9.250 | 9.490 | 2,000 | +0.11(+1.17%) |
Jun 09, 2004 | 9.490 | 9.490 | 9.380 | 9.380 | 400 | -0.01(-0.11%) |
Jun 08, 2004 | 9.250 | 9.630 | 9.250 | 9.390 | 7,800 | +0.10(+1.08%) |
Jun 07, 2004 | 9.300 | 9.300 | 9.290 | 9.290 | 4,000 | +0.07(+0.76%) |
Jun 04, 2004 | 9.450 | 9.450 | 9.210 | 9.220 | 3,000 | -0.08(-0.86%) |
Jun 03, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.00(+0.00%) |
Jun 02, 2004 | 9.400 | 9.400 | 9.290 | 9.300 | 1,500 | -0.00(-0.01%) |
Jun 01, 2004 | 9.290 | 9.301 | 9.290 | 9.301 | 400 | +0.01(+0.12%) |
May 28, 2004 | 9.320 | 9.350 | 9.290 | 9.290 | 900 | +0.00(+0.00%) |
May 27, 2004 | 9.281 | 9.290 | 9.281 | 9.290 | 600 | -0.13(-1.38%) |
May 26, 2004 | 9.280 | 9.420 | 9.280 | 9.420 | 4,200 | -0.12(-1.26%) |
May 25, 2004 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) |
May 24, 2004 | 9.500 | 9.540 | 9.500 | 9.540 | 1,300 | +0.15(+1.60%) |
May 21, 2004 | 9.390 | 9.390 | 9.390 | 9.390 | 600 | -0.01(-0.11%) |
May 20, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 500 | -0.19(-1.98%) |
May 19, 2004 | 9.220 | 9.670 | 9.220 | 9.590 | 3,500 | +0.39(+4.24%) |
May 18, 2004 | 9.610 | 9.610 | 9.170 | 9.200 | 5,400 | -0.30(-3.16%) |
May 17, 2004 | 9.960 | 9.960 | 9.290 | 9.500 | 5,800 | -0.40(-4.01%) |
May 14, 2004 | 9.649 | 10.11 | 9.649 | 9.897 | 7,300 | +0.25(+2.56%) |
May 13, 2004 | 9.200 | 9.650 | 9.190 | 9.650 | 6,200 | +0.05(+0.52%) |
May 12, 2004 | 9.240 | 9.600 | 9.160 | 9.600 | 1,900 | +0.11(+1.16%) |
May 11, 2004 | 9.620 | 9.620 | 9.310 | 9.490 | 5,600 | +0.24(+2.59%) |
May 10, 2004 | 9.120 | 9.270 | 9.120 | 9.250 | 4,700 | +0.00(+0.00%) |
May 07, 2004 | 9.240 | 9.250 | 9.240 | 9.250 | 3,100 | +0.00(+0.00%) |
May 06, 2004 | 9.400 | 9.500 | 9.150 | 9.250 | 5,000 | -0.27(-2.84%) |
May 05, 2004 | 9.600 | 9.610 | 9.520 | 9.520 | 11,400 | -0.09(-0.94%) |
May 04, 2004 | 9.450 | 9.740 | 9.450 | 9.610 | 6,000 | +0.11(+1.16%) |
May 03, 2004 | 8.770 | 9.500 | 8.770 | 9.500 | 26,100 | +0.69(+7.83%) |
Apr 30, 2004 | 8.810 | 8.940 | 8.810 | 8.810 | 2,400 | +0.03(+0.34%) |
Apr 29, 2004 | 8.940 | 9.000 | 8.780 | 8.780 | 6,400 | +0.10(+1.15%) |
Apr 28, 2004 | 8.840 | 8.850 | 8.680 | 8.680 | 6,700 | -0.06(-0.69%) |
Apr 27, 2004 | 8.670 | 9.000 | 8.500 | 8.740 | 4,500 | +0.36(+4.30%) |
Apr 26, 2004 | 9.470 | 9.470 | 8.380 | 8.380 | 20,600 | -0.63(-6.99%) |
Apr 23, 2004 | 8.250 | 9.530 | 8.150 | 9.010 | 22,500 | +0.73(+8.82%) |
Apr 22, 2004 | 7.670 | 8.400 | 7.670 | 8.280 | 4,700 | +0.35(+4.41%) |
Apr 21, 2004 | 7.950 | 7.950 | 7.630 | 7.930 | 7,600 | -0.02(-0.25%) |
Apr 20, 2004 | 7.175 | 7.950 | 7.175 | 7.950 | 5,200 | +0.94(+13.41%) |
Apr 19, 2004 | 7.010 | 7.040 | 7.010 | 7.010 | 1,600 | -0.12(-1.68%) |
Apr 16, 2004 | 7.030 | 7.130 | 6.920 | 7.130 | 15,100 | +0.21(+3.03%) |
Apr 15, 2004 | 6.981 | 6.981 | 6.920 | 6.920 | 4,500 | -0.20(-2.80%) |
Apr 14, 2004 | 7.119 | 7.119 | 7.119 | 7.119 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 6.850 | 7.119 | 6.850 | 7.119 | 6,000 | +0.19(+2.73%) |
Apr 12, 2004 | 6.810 | 6.930 | 6.700 | 6.930 | 13,700 | +0.12(+1.76%) |
Apr 08, 2004 | 7.000 | 7.079 | 6.810 | 6.810 | 2,600 | -0.09(-1.30%) |
Apr 07, 2004 | 6.910 | 7.140 | 6.889 | 6.900 | 7,100 | +0.05(+0.73%) |
Apr 06, 2004 | 6.850 | 6.850 | 6.850 | 6.850 | 500 | +0.14(+2.09%) |
Apr 05, 2004 | 6.760 | 6.930 | 6.710 | 6.710 | 2,000 | -0.14(-2.04%) |
Apr 02, 2004 | 6.890 | 6.990 | 6.700 | 6.850 | 1,200 | -0.05(-0.72%) |
Apr 01, 2004 | 6.860 | 6.940 | 6.700 | 6.900 | 11,900 | +0.05(+0.73%) |
Mar 31, 2004 | 6.950 | 6.950 | 6.850 | 6.850 | 1,600 | -0.01(-0.16%) |
Mar 30, 2004 | 6.870 | 7.080 | 6.860 | 6.861 | 2,700 | -0.20(-2.82%) |
Mar 29, 2004 | 6.901 | 7.150 | 6.900 | 7.060 | 1,500 | +0.05(+0.71%) |
Mar 26, 2004 | 6.970 | 7.010 | 6.800 | 7.010 | 1,600 | +0.26(+3.85%) |
Mar 25, 2004 | 6.850 | 6.850 | 6.730 | 6.750 | 4,700 | -0.20(-2.88%) |
Mar 24, 2004 | 7.161 | 7.390 | 6.950 | 6.950 | 10,600 | -0.39(-5.31%) |
Mar 23, 2004 | 6.700 | 8.690 | 6.610 | 7.340 | 66,300 | +0.62(+9.23%) |
Mar 22, 2004 | 6.660 | 6.750 | 6.610 | 6.720 | 6,800 | +0.07(+1.05%) |
Mar 19, 2004 | 6.700 | 6.740 | 6.620 | 6.650 | 15,800 | -0.06(-0.88%) |
Mar 18, 2004 | 6.630 | 6.709 | 6.630 | 6.709 | 700 | +0.10(+1.48%) |
Mar 17, 2004 | 6.610 | 6.611 | 6.610 | 6.611 | 300 | -0.09(-1.33%) |
Mar 16, 2004 | 6.650 | 6.700 | 6.650 | 6.700 | 8,400 | +0.09(+1.36%) |
Mar 15, 2004 | 6.611 | 6.611 | 6.610 | 6.610 | 3,900 | +0.00(+0.00%) |
Mar 12, 2004 | 6.610 | 6.610 | 6.610 | 6.610 | 300 | -0.08(-1.20%) |
Mar 11, 2004 | 6.690 | 6.690 | 6.690 | 6.690 | 600 | +0.07(+1.06%) |
Mar 10, 2004 | 6.620 | 6.700 | 6.620 | 6.620 | 6,800 | +0.00(+0.00%) |
Mar 09, 2004 | 6.740 | 6.740 | 6.620 | 6.620 | 4,200 | +0.00(+0.00%) |
Mar 08, 2004 | 6.780 | 6.780 | 6.620 | 6.620 | 6,700 | -0.23(-3.36%) |
Mar 05, 2004 | 6.730 | 6.850 | 6.730 | 6.850 | 4,800 | +0.04(+0.59%) |
Mar 04, 2004 | 6.750 | 6.850 | 6.750 | 6.810 | 1,200 | +0.06(+0.89%) |
Mar 03, 2004 | 6.730 | 6.760 | 6.730 | 6.750 | 2,000 | -0.10(-1.46%) |
Mar 02, 2004 | 6.840 | 6.850 | 6.840 | 6.850 | 3,000 | +0.20(+3.01%) |